Deutsche Märkte schließen in 3 Stunden 55 Minuten
DAX
18.687,15 -81,81 (-0,44%) Euro Stoxx 50
5.037,53 -36,81 (-0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.422,90 -15,60 (-0,64%) EUR/USD
1,0870 +0,0008 (+0,08%) Bitcoin EUR
65.609,48 +3.784,76 (+6,12%)
Carvana Co. (CVNA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240920C00040000 | 2024-05-15 11:25AM EDT | 40.00 | 80.35 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CVNA240920C00045000 | 2024-05-02 3:37PM EDT | 45.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| CVNA240920C00050000 | 2024-05-16 1:49PM EDT | 50.00 | 69.17 | 0.00 | 0.00 | 0.00 | - | 20 | 96 | 0.00% |
| CVNA240920C00055000 | 2024-05-09 3:35PM EDT | 55.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 60 | 97 | 0.00% |
| CVNA240920C00060000 | 2024-05-02 11:54AM EDT | 60.00 | 59.26 | 0.00 | 0.00 | 0.00 | - | 21 | 39 | 0.00% |
| CVNA240920C00065000 | 2024-05-01 1:59PM EDT | 65.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| CVNA240920C00070000 | 2024-05-17 11:00AM EDT | 70.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| CVNA240920C00075000 | 2024-05-13 10:14AM EDT | 75.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 21 | 71 | 0.00% |
| CVNA240920C00080000 | 2024-05-20 1:13PM EDT | 80.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.00% |
| CVNA240920C00085000 | 2024-05-20 12:13PM EDT | 85.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 0.00% |
| CVNA240920C00090000 | 2024-05-20 10:48AM EDT | 90.00 | 37.42 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 0.00% |
| CVNA240920C00095000 | 2024-05-20 1:44PM EDT | 95.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 3 | 313 | 0.00% |
| CVNA240920C00100000 | 2024-05-16 3:25PM EDT | 100.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 11 | 261 | 0.00% |
| CVNA240920C00105000 | 2024-05-20 10:20AM EDT | 105.00 | 28.23 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| CVNA240920C00110000 | 2024-05-20 11:05AM EDT | 110.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| CVNA240920C00115000 | 2024-05-16 3:26PM EDT | 115.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 4 | 148 | 0.00% |
| CVNA240920C00120000 | 2024-05-20 1:43PM EDT | 120.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 24 | 225 | 0.78% |
| CVNA240920C00125000 | 2024-05-20 11:38AM EDT | 125.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 3.13% |
| CVNA240920C00130000 | 2024-05-20 11:03AM EDT | 130.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 438 | 3.13% |
| CVNA240920C00135000 | 2024-05-17 1:19PM EDT | 135.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 6.25% |
| CVNA240920C00140000 | 2024-05-20 1:42PM EDT | 140.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 6.25% |
| CVNA240920C00145000 | 2024-05-20 2:16PM EDT | 145.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| CVNA240920C00150000 | 2024-05-20 2:33PM EDT | 150.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 12.50% |
| CVNA240920C00155000 | 2024-05-16 1:20PM EDT | 155.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| CVNA240920C00160000 | 2024-05-17 10:15AM EDT | 160.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 12.50% |
| CVNA240920C00165000 | 2024-05-20 9:48AM EDT | 165.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| CVNA240920C00170000 | 2024-05-10 11:59AM EDT | 170.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 14 | 48 | 12.50% |
| CVNA240920C00175000 | 2024-05-17 11:19AM EDT | 175.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| CVNA240920C00180000 | 2024-05-17 11:47AM EDT | 180.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| CVNA240920C00185000 | 2024-05-20 9:50AM EDT | 185.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240920P00040000 | 2024-05-20 1:13PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 626 | 50.00% |
| CVNA240920P00045000 | 2024-05-14 11:36AM EDT | 45.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| CVNA240920P00050000 | 2024-05-20 2:52PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 25.00% |
| CVNA240920P00055000 | 2024-05-20 9:51AM EDT | 55.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 25.00% |
| CVNA240920P00060000 | 2024-05-20 11:51AM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| CVNA240920P00065000 | 2024-05-17 9:31AM EDT | 65.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 25.00% |
| CVNA240920P00070000 | 2024-05-20 2:40PM EDT | 70.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 25.00% |
| CVNA240920P00075000 | 2024-05-20 3:41PM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 12.50% |
| CVNA240920P00080000 | 2024-05-20 3:13PM EDT | 80.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 494 | 12.50% |
| CVNA240920P00085000 | 2024-05-20 3:34PM EDT | 85.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 31 | 602 | 12.50% |
| CVNA240920P00090000 | 2024-05-20 1:07PM EDT | 90.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 12.50% |
| CVNA240920P00095000 | 2024-05-20 3:16PM EDT | 95.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 3 | 214 | 6.25% |
| CVNA240920P00100000 | 2024-05-20 3:52PM EDT | 100.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 14 | 25,141 | 6.25% |
| CVNA240920P00105000 | 2024-05-20 11:03AM EDT | 105.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 268 | 3.13% |
| CVNA240920P00110000 | 2024-05-20 10:52AM EDT | 110.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,545 | 3.13% |
| CVNA240920P00115000 | 2024-05-20 11:30AM EDT | 115.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 13 | 226 | 0.78% |
| CVNA240920P00120000 | 2024-05-17 1:33PM EDT | 120.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| CVNA240920P00125000 | 2024-05-15 3:58PM EDT | 125.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 6 | 108 | 0.00% |
| CVNA240920P00130000 | 2024-05-16 2:28PM EDT | 130.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| CVNA240920P00135000 | 2024-05-16 2:48PM EDT | 135.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 0.00% |
| CVNA240920P00140000 | 2024-05-16 10:48AM EDT | 140.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| CVNA240920P00145000 | 2024-05-03 1:04PM EDT | 145.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| CVNA240920P00150000 | 2024-05-17 1:33PM EDT | 150.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CVNA240920P00160000 | 2024-05-20 3:56PM EDT | 160.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| CVNA240920P00165000 | 2024-05-13 1:38PM EDT | 165.00 | 54.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVNA240920P00180000 | 2024-05-06 10:39AM EDT | 180.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
