Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.805,98 -0,79 (-0,00%) Gold
2.426,90 -11,60 (-0,48%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.149,11 +1.076,83 (+1,71%)
Carvana Co. (CVNA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:15PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117C00000500 | 2024-02-01 11:17AM EDT | 0.50 | 41.63 | 80.50 | 85.00 | 0.00 | - | 1 | 9 | 0.00% |
| CVNA250117C00001000 | 2023-12-13 4:28PM EDT | 1.00 | 41.80 | 40.00 | 44.20 | 0.00 | - | 9 | 2 | 0.00% |
| CVNA250117C00001500 | 2023-07-20 10:59AM EDT | 1.50 | 48.00 | 36.35 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVNA250117C00002000 | 2023-07-19 1:21PM EDT | 2.00 | 48.50 | 36.35 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| CVNA250117C00002500 | 2024-02-29 10:30AM EDT | 2.50 | 75.80 | 83.00 | 87.50 | 0.00 | - | 1 | 36 | 0.00% |
| CVNA250117C00003000 | 2023-12-14 2:55PM EDT | 3.00 | 47.62 | 37.75 | 42.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00003500 | 2024-02-29 11:04AM EDT | 3.50 | 74.90 | 82.00 | 86.30 | 0.00 | - | 3 | 10 | 0.00% |
| CVNA250117C00004000 | 2024-03-08 4:01PM EDT | 4.00 | 81.75 | 78.20 | 81.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00004500 | 2024-04-08 12:12PM EDT | 4.50 | 79.41 | 107.05 | 110.50 | 0.00 | - | 1 | 48 | 271.48% |
| CVNA250117C00005000 | 2024-05-06 12:22PM EDT | 5.00 | 119.08 | 108.10 | 111.10 | 0.00 | - | 2 | 208 | 230.27% |
| CVNA250117C00005500 | 2024-05-02 12:08PM EDT | 5.50 | 110.14 | 107.90 | 110.80 | 0.00 | - | 8 | 41 | 239.06% |
| CVNA250117C00007500 | 2024-05-01 3:01PM EDT | 7.50 | 83.00 | 105.85 | 108.80 | 0.00 | - | 4 | 925 | 207.62% |
| CVNA250117C00010000 | 2024-05-13 3:55PM EDT | 10.00 | 107.68 | 103.75 | 105.30 | 0.00 | - | 3 | 724 | 166.99% |
| CVNA250117C00012500 | 2024-05-06 10:59AM EDT | 12.50 | 114.00 | 100.65 | 103.50 | 0.00 | - | 1 | 572 | 152.83% |
| CVNA250117C00015000 | 2024-05-20 1:32PM EDT | 15.00 | 103.77 | 98.05 | 101.25 | 0.00 | - | 10 | 314 | 142.58% |
| CVNA250117C00017500 | 2024-05-20 11:38AM EDT | 17.50 | 101.94 | 96.15 | 98.20 | 0.00 | - | 1 | 94 | 132.23% |
| CVNA250117C00020000 | 2024-05-08 9:46AM EDT | 20.00 | 95.22 | 93.80 | 95.60 | 0.00 | - | 10 | 1,420 | 123.44% |
| CVNA250117C00022500 | 2024-03-05 4:46PM EDT | 22.50 | 56.66 | 59.70 | 63.55 | 0.00 | - | 1 | 717 | 0.00% |
| CVNA250117C00025000 | 2024-05-06 9:31AM EDT | 25.00 | 100.00 | 89.05 | 91.55 | 0.00 | - | 5 | 855 | 122.07% |
| CVNA250117C00027500 | 2024-05-15 1:47PM EDT | 27.50 | 93.67 | 86.05 | 89.75 | 0.00 | - | 1 | 145 | 116.48% |
| CVNA250117C00030000 | 2024-05-16 12:11PM EDT | 30.00 | 91.00 | 84.05 | 87.40 | 0.00 | - | 1 | 1,305 | 115.11% |
| CVNA250117C00032500 | 2024-05-02 2:28PM EDT | 32.50 | 85.60 | 81.60 | 85.15 | 0.00 | - | 21 | 282 | 110.79% |
| CVNA250117C00035000 | 2024-05-10 1:13PM EDT | 35.00 | 82.81 | 79.80 | 82.95 | 0.00 | - | 1 | 240 | 111.28% |
| CVNA250117C00037500 | 2024-05-06 3:07PM EDT | 37.50 | 88.60 | 77.30 | 80.75 | 0.00 | - | 2 | 56 | 107.06% |
| CVNA250117C00040000 | 2024-05-17 10:38AM EDT | 40.00 | 80.30 | 75.00 | 78.45 | 0.00 | - | 1 | 1,100 | 103.59% |
| CVNA250117C00042500 | 2024-05-17 10:38AM EDT | 42.50 | 78.20 | 73.50 | 76.10 | 0.00 | - | 1 | 154 | 103.91% |
| CVNA250117C00045000 | 2024-05-20 10:53AM EDT | 45.00 | 75.80 | 71.40 | 73.35 | 0.00 | - | 1 | 607 | 99.30% |
| CVNA250117C00047500 | 2024-03-26 10:12AM EDT | 47.50 | 51.95 | 33.75 | 34.35 | 0.00 | - | 21 | 40 | 0.00% |
| CVNA250117C00050000 | 2024-05-16 1:16PM EDT | 50.00 | 72.00 | 67.80 | 69.55 | 0.00 | - | 1 | 726 | 99.72% |
| CVNA250117C00055000 | 2024-05-17 11:21AM EDT | 55.00 | 67.35 | 63.75 | 65.65 | 0.00 | - | 1 | 336 | 96.96% |
| CVNA250117C00060000 | 2024-05-16 11:09AM EDT | 60.00 | 66.74 | 59.60 | 61.55 | 0.00 | - | 11 | 3,411 | 92.90% |
| CVNA250117C00065000 | 2024-05-17 2:16PM EDT | 65.00 | 59.06 | 56.35 | 57.70 | 0.00 | - | 1 | 171 | 91.66% |
| CVNA250117C00070000 | 2024-05-15 3:07PM EDT | 70.00 | 59.16 | 52.60 | 54.95 | 0.00 | - | 1 | 1,025 | 91.17% |
| CVNA250117C00075000 | 2024-05-14 9:47AM EDT | 75.00 | 56.95 | 49.50 | 51.40 | 0.00 | - | 5 | 417 | 89.69% |
| CVNA250117C00080000 | 2024-05-17 3:38PM EDT | 80.00 | 48.90 | 46.10 | 48.25 | 0.00 | - | 2 | 960 | 87.94% |
| CVNA250117C00085000 | 2024-05-20 10:02AM EDT | 85.00 | 47.61 | 43.85 | 46.45 | 0.00 | - | 1 | 2,245 | 90.33% |
| CVNA250117C00090000 | 2024-05-07 12:48PM EDT | 90.00 | 44.80 | 40.75 | 42.90 | 0.00 | - | 20 | 2,099 | 87.45% |
| CVNA250117C00095000 | 2024-05-16 2:50PM EDT | 95.00 | 42.45 | 37.95 | 40.40 | 0.00 | - | 3 | 1,058 | 86.56% |
| CVNA250117C00100000 | 2024-05-17 10:47AM EDT | 100.00 | 38.76 | 36.05 | 38.70 | 0.00 | - | 1 | 396 | 87.93% |
| CVNA250117C00105000 | 2024-05-21 11:02AM EDT | 105.00 | 34.70 | 34.00 | 35.55 | +0.65 | +1.91% | 1 | 51 | 86.38% |
| CVNA250117C00110000 | 2024-05-13 9:31AM EDT | 110.00 | 37.40 | 31.30 | 33.45 | 0.00 | - | 1 | 350 | 85.12% |
| CVNA250117C00115000 | 2024-05-20 2:30PM EDT | 115.00 | 32.99 | 29.70 | 30.70 | 0.00 | - | 7 | 275 | 84.22% |
| CVNA250117C00120000 | 2024-05-20 9:57AM EDT | 120.00 | 30.70 | 27.50 | 28.70 | 0.00 | - | 5 | 521 | 83.23% |
| CVNA250117C00125000 | 2024-05-17 11:22AM EDT | 125.00 | 28.18 | 25.70 | 27.00 | 0.00 | - | 1 | 2,263 | 82.92% |
| CVNA250117C00130000 | 2024-05-21 11:12AM EDT | 130.00 | 25.17 | 24.45 | 25.50 | -1.33 | -5.02% | 3 | 568 | 83.36% |
| CVNA250117C00135000 | 2024-05-16 9:39AM EDT | 135.00 | 27.56 | 21.75 | 23.75 | 0.00 | - | 1 | 236 | 81.23% |
| CVNA250117C00140000 | 2024-05-14 10:05AM EDT | 140.00 | 26.15 | 20.55 | 23.20 | 0.00 | - | 1 | 57 | 82.50% |
| CVNA250117C00145000 | 2024-05-06 10:27AM EDT | 145.00 | 30.00 | 19.55 | 21.30 | 0.00 | - | - | 1 | 81.99% |
| CVNA250117C00150000 | 2024-05-21 10:48AM EDT | 150.00 | 19.00 | 18.05 | 19.80 | -1.41 | -6.91% | 2 | 87 | 81.12% |
| CVNA250117C00155000 | 2024-05-17 11:53AM EDT | 155.00 | 19.00 | 17.00 | 18.80 | 0.00 | - | 1 | 18 | 81.33% |
| CVNA250117C00160000 | 2024-05-14 10:20AM EDT | 160.00 | 20.84 | 15.60 | 17.60 | 0.00 | - | 2 | 15 | 80.58% |
| CVNA250117C00165000 | 2024-05-20 2:30PM EDT | 165.00 | 17.11 | 14.70 | 16.60 | 0.00 | - | 2 | 181 | 80.62% |
| CVNA250117C00170000 | 2024-05-21 10:52AM EDT | 170.00 | 14.80 | 14.25 | 15.50 | -1.62 | -9.87% | 13 | 202 | 80.98% |
| CVNA250117C00175000 | 2024-05-09 3:21PM EDT | 175.00 | 17.35 | 13.80 | 14.40 | 0.00 | - | 3 | 29 | 81.18% |
| CVNA250117C00180000 | 2024-05-20 12:11PM EDT | 180.00 | 15.32 | 12.90 | 13.65 | 0.00 | - | 2 | 387 | 81.08% |
| CVNA250117C00185000 | 2024-05-20 2:06PM EDT | 185.00 | 13.93 | 12.15 | 12.80 | 0.00 | - | 20 | 383 | 80.91% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117P00000500 | 2024-05-20 9:46AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,653 | 225.00% |
| CVNA250117P00001000 | 2024-05-20 2:31PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 19,270 | 193.75% |
| CVNA250117P00001500 | 2024-05-09 9:33AM EDT | 1.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,386 | 187.50% |
| CVNA250117P00002000 | 2024-05-20 2:08PM EDT | 2.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 45 | 1,171 | 179.69% |
| CVNA250117P00002500 | 2024-05-14 9:30AM EDT | 2.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 2,112 | 168.75% |
| CVNA250117P00003000 | 2024-05-21 11:51AM EDT | 3.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 346 | 167.19% |
| CVNA250117P00003500 | 2024-05-07 9:31AM EDT | 3.50 | 0.01 | 0.02 | 0.07 | 0.00 | - | 1 | 70 | 171.09% |
| CVNA250117P00004000 | 2024-05-20 11:08AM EDT | 4.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 3 | 558 | 171.09% |
| CVNA250117P00004500 | 2024-05-17 2:12PM EDT | 4.50 | 0.04 | 0.01 | 0.45 | 0.00 | - | 1 | 270 | 196.88% |
| CVNA250117P00005000 | 2024-05-20 3:48PM EDT | 5.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 17 | 4,264 | 144.53% |
| CVNA250117P00005500 | 2024-05-09 9:39AM EDT | 5.50 | 0.02 | 0.01 | 0.25 | 0.00 | - | 1 | 243 | 167.58% |
| CVNA250117P00007500 | 2024-05-20 9:40AM EDT | 7.50 | 0.09 | 0.05 | 0.08 | 0.00 | - | 1 | 1,412 | 135.94% |
| CVNA250117P00010000 | 2024-05-21 11:42AM EDT | 10.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 23 | 16,670 | 126.56% |
| CVNA250117P00012500 | 2024-05-16 3:01PM EDT | 12.50 | 0.15 | 0.01 | 0.18 | 0.00 | - | 6 | 900 | 114.45% |
| CVNA250117P00015000 | 2024-05-21 12:03PM EDT | 15.00 | 0.18 | 0.12 | 0.24 | -0.05 | -21.74% | 1 | 1,607 | 114.06% |
| CVNA250117P00017500 | 2024-05-20 3:37PM EDT | 17.50 | 0.30 | 0.19 | 0.80 | 0.00 | - | 10 | 860 | 123.49% |
| CVNA250117P00020000 | 2024-05-21 12:03PM EDT | 20.00 | 0.37 | 0.30 | 0.43 | +0.06 | +19.35% | 3 | 6,432 | 108.79% |
| CVNA250117P00022500 | 2024-05-16 12:18PM EDT | 22.50 | 0.57 | 0.20 | 0.80 | 0.00 | - | 1 | 428 | 107.03% |
| CVNA250117P00025000 | 2024-05-20 1:35PM EDT | 25.00 | 0.58 | 0.50 | 0.70 | 0.00 | - | 4 | 1,238 | 103.52% |
| CVNA250117P00027500 | 2024-05-17 12:56PM EDT | 27.50 | 0.74 | 0.45 | 1.05 | 0.00 | - | 1 | 408 | 101.37% |
| CVNA250117P00030000 | 2024-05-21 10:38AM EDT | 30.00 | 0.90 | 0.80 | 0.95 | -0.20 | -18.18% | 2 | 1,332 | 98.34% |
| CVNA250117P00032500 | 2024-05-17 12:56PM EDT | 32.50 | 1.18 | 0.75 | 1.41 | 0.00 | - | 1 | 373 | 96.92% |
| CVNA250117P00035000 | 2024-05-21 10:49AM EDT | 35.00 | 1.22 | 1.15 | 1.49 | -0.10 | -7.58% | 5 | 1,495 | 95.70% |
| CVNA250117P00037500 | 2024-05-20 12:26PM EDT | 37.50 | 1.50 | 1.34 | 1.75 | 0.00 | - | 1 | 137 | 93.92% |
| CVNA250117P00040000 | 2024-05-16 3:29PM EDT | 40.00 | 1.84 | 1.42 | 2.00 | 0.00 | - | 17 | 638 | 91.16% |
| CVNA250117P00042500 | 2024-05-14 12:51PM EDT | 42.50 | 2.75 | 1.71 | 2.46 | 0.00 | - | 2 | 41 | 90.89% |
| CVNA250117P00045000 | 2024-05-17 2:31PM EDT | 45.00 | 2.50 | 2.27 | 3.20 | 0.00 | - | 150 | 640 | 92.94% |
| CVNA250117P00047500 | 2024-05-21 10:26AM EDT | 47.50 | 2.90 | 2.65 | 3.15 | -0.05 | -1.69% | 24 | 36 | 89.77% |
| CVNA250117P00050000 | 2024-05-21 11:47AM EDT | 50.00 | 3.24 | 3.00 | 3.40 | -0.01 | -0.31% | 6 | 2,164 | 87.83% |
| CVNA250117P00055000 | 2024-05-16 10:34AM EDT | 55.00 | 4.20 | 3.95 | 4.40 | +0.29 | +7.42% | 2 | 232 | 86.46% |
| CVNA250117P00060000 | 2024-05-21 9:31AM EDT | 60.00 | 5.10 | 5.05 | 5.70 | +0.05 | +0.99% | 4 | 614 | 85.63% |
| CVNA250117P00065000 | 2024-05-21 10:41AM EDT | 65.00 | 6.32 | 6.35 | 6.85 | -0.18 | -2.77% | 250 | 1,037 | 84.08% |
| CVNA250117P00070000 | 2024-05-20 3:28PM EDT | 70.00 | 7.65 | 7.75 | 8.05 | 0.00 | - | 1 | 401 | 82.28% |
| CVNA250117P00075000 | 2024-05-20 3:28PM EDT | 75.00 | 9.65 | 9.40 | 10.00 | +0.40 | +4.32% | 1 | 631 | 82.13% |
| CVNA250117P00080000 | 2024-05-16 11:04AM EDT | 80.00 | 11.10 | 11.15 | 11.85 | 0.00 | - | 7 | 256 | 81.26% |
| CVNA250117P00085000 | 2024-05-16 1:11PM EDT | 85.00 | 13.00 | 13.15 | 13.95 | 0.00 | - | 7 | 622 | 80.76% |
| CVNA250117P00090000 | 2024-05-21 12:11PM EDT | 90.00 | 15.32 | 15.20 | 16.00 | +0.97 | +6.76% | 1 | 202 | 79.72% |
| CVNA250117P00095000 | 2024-05-20 12:55PM EDT | 95.00 | 16.35 | 17.45 | 18.00 | 0.00 | - | 161 | 323 | 78.49% |
| CVNA250117P00100000 | 2024-05-21 10:22AM EDT | 100.00 | 20.07 | 19.75 | 20.70 | +1.52 | +8.19% | 4 | 217 | 78.03% |
| CVNA250117P00105000 | 2024-05-21 10:58AM EDT | 105.00 | 22.82 | 22.35 | 23.45 | +0.65 | +2.93% | 5 | 163 | 77.66% |
| CVNA250117P00110000 | 2024-05-17 3:38PM EDT | 110.00 | 24.30 | 25.05 | 26.15 | 0.00 | - | 3 | 191 | 76.95% |
| CVNA250117P00115000 | 2024-05-20 9:37AM EDT | 115.00 | 27.90 | 27.80 | 28.95 | 0.00 | - | 6 | 281 | 76.11% |
| CVNA250117P00120000 | 2024-05-20 3:14PM EDT | 120.00 | 29.35 | 30.75 | 31.85 | 0.00 | - | 14 | 211 | 75.35% |
| CVNA250117P00125000 | 2024-05-20 9:37AM EDT | 125.00 | 33.60 | 33.85 | 34.95 | 0.00 | - | 1 | 169 | 74.74% |
| CVNA250117P00130000 | 2024-05-13 10:02AM EDT | 130.00 | 35.30 | 37.00 | 38.15 | 0.00 | - | 13 | 145 | 74.03% |
| CVNA250117P00135000 | 2024-05-14 1:12PM EDT | 135.00 | 39.90 | 39.85 | 41.70 | 0.00 | - | 3 | 18 | 73.10% |
| CVNA250117P00140000 | 2024-05-02 11:37AM EDT | 140.00 | 43.70 | 42.95 | 44.90 | 0.00 | - | - | 5 | 71.74% |
| CVNA250117P00145000 | 2024-05-13 9:55AM EDT | 145.00 | 44.70 | 46.60 | 48.35 | 0.00 | - | 13 | 19 | 71.20% |
| CVNA250117P00150000 | 2024-05-07 3:55PM EDT | 150.00 | 51.50 | 50.25 | 52.45 | 0.00 | - | - | 1 | 71.29% |
| CVNA250117P00180000 | 2024-05-06 10:38AM EDT | 180.00 | 68.65 | 73.45 | 75.40 | 0.00 | - | 2 | 1 | 66.39% |
| CVNA250117P00185000 | 2024-05-13 10:10AM EDT | 185.00 | 75.45 | 77.60 | 79.80 | 0.00 | - | 2 | 1 | 66.09% |
