Deutsche Märkte öffnen in 7 Stunden 1 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.635,18 -1.115,31 (-1,70%) CMC Crypto 200
1.528,21 +39,67 (+2,66%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Carvana Co. (CVNA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241115C00040000 | 2024-05-17 9:30AM EDT | 40.00 | 79.11 | 74.75 | 78.80 | 0.00 | - | 2 | 37 | 107.13% |
| CVNA241115C00045000 | 2024-05-08 10:31AM EDT | 45.00 | 71.72 | 70.55 | 74.40 | 0.00 | - | 1 | 94 | 105.30% |
| CVNA241115C00050000 | 2024-05-08 10:31AM EDT | 50.00 | 67.47 | 66.60 | 70.35 | 0.00 | - | 1 | 68 | 105.15% |
| CVNA241115C00055000 | 2024-05-15 12:59PM EDT | 55.00 | 67.74 | 62.25 | 64.95 | 0.00 | - | 2 | 30 | 96.12% |
| CVNA241115C00060000 | 2024-05-02 10:29AM EDT | 60.00 | 62.84 | 58.15 | 61.00 | 0.00 | - | 2 | 57 | 94.32% |
| CVNA241115C00065000 | 2024-05-10 11:17AM EDT | 65.00 | 58.28 | 55.00 | 57.20 | 0.00 | - | 5 | 25 | 95.23% |
| CVNA241115C00070000 | 2024-05-20 12:40PM EDT | 70.00 | 56.56 | 51.20 | 53.45 | 0.00 | - | 10 | 287 | 93.12% |
| CVNA241115C00075000 | 2024-05-14 12:38PM EDT | 75.00 | 53.45 | 48.00 | 50.05 | 0.00 | - | 2 | 58 | 92.83% |
| CVNA241115C00080000 | 2024-05-02 3:58PM EDT | 80.00 | 48.00 | 43.65 | 47.00 | 0.00 | - | 5 | 32 | 89.86% |
| CVNA241115C00085000 | 2024-05-06 1:48PM EDT | 85.00 | 51.35 | 40.60 | 43.85 | 0.00 | - | 3 | 177 | 89.11% |
| CVNA241115C00090000 | 2024-05-16 3:05PM EDT | 90.00 | 42.74 | 38.45 | 40.75 | 0.00 | - | 19 | 152 | 89.61% |
| CVNA241115C00095000 | 2024-05-21 12:21PM EDT | 95.00 | 36.73 | 36.20 | 38.00 | -5.56 | -13.15% | 1 | 32 | 89.86% |
| CVNA241115C00100000 | 2024-05-20 9:48AM EDT | 100.00 | 35.85 | 32.35 | 35.05 | 0.00 | - | 3 | 43 | 86.26% |
| CVNA241115C00105000 | 2024-05-10 9:37AM EDT | 105.00 | 35.06 | 30.40 | 32.65 | 0.00 | - | 1 | 22 | 86.62% |
| CVNA241115C00110000 | 2024-05-21 9:55AM EDT | 110.00 | 29.63 | 27.55 | 30.70 | -3.47 | -10.48% | 2 | 57 | 85.69% |
| CVNA241115C00115000 | 2024-05-20 12:11PM EDT | 115.00 | 30.55 | 26.00 | 27.45 | 0.00 | - | 2 | 108 | 84.33% |
| CVNA241115C00120000 | 2024-05-21 3:14PM EDT | 120.00 | 25.00 | 24.15 | 25.55 | -2.60 | -9.42% | 2 | 153 | 84.25% |
| CVNA241115C00125000 | 2024-05-20 3:31PM EDT | 125.00 | 25.01 | 21.40 | 23.75 | 0.00 | - | 27 | 2,040 | 82.51% |
| CVNA241115C00130000 | 2024-05-20 12:12PM EDT | 130.00 | 24.60 | 19.80 | 22.90 | 0.00 | - | 15 | 98 | 83.69% |
| CVNA241115C00135000 | 2024-05-21 10:29AM EDT | 135.00 | 19.95 | 18.30 | 21.45 | -1.75 | -8.06% | 4 | 160 | 83.71% |
| CVNA241115C00140000 | 2024-05-20 9:58AM EDT | 140.00 | 20.43 | 18.25 | 19.95 | 0.00 | - | 1 | 393 | 85.58% |
| CVNA241115C00145000 | 2024-05-20 10:08AM EDT | 145.00 | 18.70 | 16.60 | 17.70 | 0.00 | - | 5 | 6 | 83.48% |
| CVNA241115C00150000 | 2024-05-17 2:18PM EDT | 150.00 | 16.98 | 15.25 | 16.30 | 0.00 | - | 2 | 15 | 82.87% |
| CVNA241115C00155000 | 2024-05-02 12:55PM EDT | 155.00 | 15.90 | 13.35 | 15.90 | 0.00 | - | - | 1 | 82.70% |
| CVNA241115C00160000 | 2024-05-17 10:14AM EDT | 160.00 | 15.10 | 13.20 | 15.50 | 0.00 | - | 6 | 898 | 85.08% |
| CVNA241115C00165000 | 2024-05-14 9:40AM EDT | 165.00 | 17.20 | 12.65 | 13.05 | 0.00 | - | 1 | 406 | 83.28% |
| CVNA241115C00170000 | 2024-05-15 11:43AM EDT | 170.00 | 14.50 | 10.25 | 13.65 | 0.00 | - | 40 | 66 | 83.19% |
| CVNA241115C00175000 | 2024-05-17 3:16PM EDT | 175.00 | 12.05 | 10.95 | 11.30 | 0.00 | - | 2 | 393 | 83.14% |
| CVNA241115C00180000 | 2024-05-20 11:54AM EDT | 180.00 | 11.96 | 9.20 | 10.55 | 0.00 | - | 1 | 28 | 81.39% |
| CVNA241115C00185000 | 2024-05-20 3:58PM EDT | 185.00 | 10.50 | 9.35 | 9.80 | 0.00 | - | 2 | 18 | 82.77% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA241115P00040000 | 2024-05-20 12:04PM EDT | 40.00 | 1.00 | 0.68 | 1.60 | 0.00 | - | 15 | 189 | 96.97% |
| CVNA241115P00045000 | 2024-05-10 9:37AM EDT | 45.00 | 2.22 | 1.05 | 2.71 | 0.00 | - | 1 | 19 | 98.19% |
| CVNA241115P00050000 | 2024-05-21 3:13PM EDT | 50.00 | 2.20 | 1.84 | 2.45 | +0.15 | +7.32% | 5 | 852 | 91.63% |
| CVNA241115P00055000 | 2024-05-21 9:32AM EDT | 55.00 | 2.68 | 2.65 | 2.92 | +0.13 | +5.10% | 5 | 68 | 89.03% |
| CVNA241115P00060000 | 2024-05-16 1:14PM EDT | 60.00 | 3.75 | 2.96 | 3.80 | 0.00 | - | 35 | 262 | 85.33% |
| CVNA241115P00065000 | 2024-05-13 10:20AM EDT | 65.00 | 4.95 | 3.40 | 5.70 | 0.00 | - | 15 | 159 | 85.29% |
| CVNA241115P00070000 | 2024-05-17 12:49PM EDT | 70.00 | 5.88 | 5.50 | 6.00 | -0.28 | -4.55% | 20 | 228 | 84.22% |
| CVNA241115P00075000 | 2024-05-20 11:32AM EDT | 75.00 | 7.00 | 5.95 | 7.45 | 0.00 | - | 12 | 55 | 80.98% |
| CVNA241115P00080000 | 2024-05-21 3:53PM EDT | 80.00 | 8.76 | 8.50 | 10.75 | -0.14 | -1.57% | 2 | 46 | 86.76% |
| CVNA241115P00085000 | 2024-05-21 11:19AM EDT | 85.00 | 10.80 | 10.05 | 10.90 | +0.15 | +1.41% | 3 | 105 | 81.72% |
| CVNA241115P00090000 | 2024-05-21 1:21PM EDT | 90.00 | 12.90 | 12.10 | 12.70 | +0.90 | +7.50% | 1 | 135 | 80.94% |
| CVNA241115P00095000 | 2024-05-21 11:23AM EDT | 95.00 | 14.80 | 14.05 | 15.60 | +0.20 | +1.37% | 374 | 13 | 81.42% |
| CVNA241115P00100000 | 2024-05-16 10:16AM EDT | 100.00 | 16.10 | 16.45 | 18.05 | 0.00 | - | 2 | 279 | 81.19% |
| CVNA241115P00105000 | 2024-05-21 11:19AM EDT | 105.00 | 19.70 | 18.85 | 20.45 | +0.80 | +4.23% | 3 | 112 | 80.29% |
| CVNA241115P00110000 | 2024-05-20 11:35AM EDT | 110.00 | 21.08 | 21.60 | 23.05 | 0.00 | - | 1 | 186 | 79.82% |
| CVNA241115P00115000 | 2024-05-21 1:25PM EDT | 115.00 | 25.20 | 24.30 | 25.95 | +0.35 | +1.41% | 28 | 335 | 79.25% |
| CVNA241115P00120000 | 2024-05-20 3:58PM EDT | 120.00 | 26.75 | 27.20 | 29.20 | 0.00 | - | 1 | 150 | 79.11% |
| CVNA241115P00125000 | 2024-05-21 11:10AM EDT | 125.00 | 31.20 | 30.10 | 31.35 | +0.90 | +2.97% | 1 | 101 | 76.81% |
| CVNA241115P00130000 | 2024-05-21 11:16AM EDT | 130.00 | 34.40 | 33.30 | 34.50 | +0.90 | +2.69% | 1 | 128 | 76.16% |
| CVNA241115P00135000 | 2024-05-17 10:09AM EDT | 135.00 | 36.80 | 36.70 | 39.20 | 0.00 | - | 2 | 80 | 77.83% |
| CVNA241115P00145000 | 2024-05-13 10:17AM EDT | 145.00 | 42.70 | 43.30 | 45.05 | 0.00 | - | 4 | 13 | 74.24% |
| CVNA241115P00150000 | 2024-05-10 11:15AM EDT | 150.00 | 48.10 | 46.55 | 49.45 | 0.00 | - | - | 2 | 74.16% |
| CVNA241115P00155000 | 2024-05-13 12:27PM EDT | 155.00 | 50.50 | 50.80 | 52.40 | 0.00 | - | 6 | 6 | 73.04% |
| CVNA241115P00165000 | 2024-05-16 12:09PM EDT | 165.00 | 57.10 | 59.00 | 60.55 | 0.00 | - | - | 1 | 73.10% |
| CVNA241115P00170000 | 2024-05-02 11:52AM EDT | 170.00 | 64.15 | 62.20 | 64.70 | 0.00 | - | - | 0 | 71.25% |
| CVNA241115P00180000 | 2024-05-14 12:33PM EDT | 180.00 | 71.00 | 71.15 | 72.65 | 0.00 | - | - | 10 | 70.59% |
