Deutsche Märkte öffnen in 4 Stunden 32 Minuten
Nikkei 225
38.747,75 -199,18 (-0,51%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.721,93 -661,02 (-1,01%) CMC Crypto 200
1.527,50 +38,96 (+2,62%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116C00015000 | 2024-05-16 12:54PM EDT | 15.00 | 104.50 | 98.50 | 103.50 | 0.00 | - | 10 | 32 | 96.97% |
| CVNA260116C00017500 | 2024-03-26 9:55AM EDT | 17.50 | 77.27 | 56.05 | 60.40 | 0.00 | - | 1 | 37 | 0.00% |
| CVNA260116C00020000 | 2024-05-16 9:45AM EDT | 20.00 | 103.00 | 94.00 | 99.00 | 0.00 | - | 10 | 144 | 90.84% |
| CVNA260116C00022500 | 2024-03-25 1:08PM EDT | 22.50 | 70.16 | 54.60 | 57.20 | 0.00 | - | 1 | 31 | 0.00% |
| CVNA260116C00025000 | 2024-05-14 3:22PM EDT | 25.00 | 98.61 | 90.00 | 95.00 | 0.00 | - | 1 | 37 | 90.39% |
| CVNA260116C00030000 | 2024-05-06 11:09AM EDT | 30.00 | 99.50 | 86.65 | 91.50 | 0.00 | - | 1 | 184 | 92.53% |
| CVNA260116C00035000 | 2024-05-06 11:02AM EDT | 35.00 | 97.65 | 83.00 | 87.45 | 0.00 | - | 1 | 70 | 89.77% |
| CVNA260116C00040000 | 2024-05-10 9:54AM EDT | 40.00 | 85.72 | 81.25 | 84.25 | 0.00 | - | 1 | 189 | 93.79% |
| CVNA260116C00045000 | 2024-05-10 9:54AM EDT | 45.00 | 82.48 | 76.50 | 81.20 | 0.00 | - | 1 | 121 | 89.53% |
| CVNA260116C00050000 | 2024-05-16 9:43AM EDT | 50.00 | 82.03 | 73.55 | 77.50 | 0.00 | - | 3 | 140 | 87.77% |
| CVNA260116C00055000 | 2024-05-16 2:14PM EDT | 55.00 | 75.07 | 70.50 | 74.25 | 0.00 | - | 1 | 156 | 86.37% |
| CVNA260116C00060000 | 2024-05-14 9:40AM EDT | 60.00 | 77.60 | 68.25 | 72.65 | 0.00 | - | 5 | 159 | 88.68% |
| CVNA260116C00065000 | 2024-05-15 9:51AM EDT | 65.00 | 73.46 | 65.75 | 68.90 | 0.00 | - | 1 | 128 | 86.58% |
| CVNA260116C00070000 | 2024-05-14 3:59PM EDT | 70.00 | 70.93 | 63.00 | 67.50 | 0.00 | - | 3 | 177 | 87.34% |
| CVNA260116C00075000 | 2024-05-14 3:49PM EDT | 75.00 | 68.77 | 60.65 | 65.40 | 0.00 | - | 11 | 150 | 87.27% |
| CVNA260116C00080000 | 2024-05-16 12:51PM EDT | 80.00 | 63.95 | 59.40 | 62.95 | 0.00 | - | 1 | 195 | 87.85% |
| CVNA260116C00085000 | 2024-05-16 2:25PM EDT | 85.00 | 60.46 | 57.55 | 60.05 | 0.00 | - | 1 | 1,215 | 86.87% |
| CVNA260116C00090000 | 2024-05-16 9:30AM EDT | 90.00 | 61.10 | 55.00 | 57.55 | 0.00 | - | 5 | 305 | 85.40% |
| CVNA260116C00095000 | 2024-05-21 12:28PM EDT | 95.00 | 54.41 | 52.05 | 56.65 | -3.06 | -5.32% | 1 | 9 | 85.16% |
| CVNA260116C00100000 | 2024-05-17 11:00AM EDT | 100.00 | 54.04 | 51.25 | 54.50 | 0.00 | - | 2 | 33 | 85.70% |
| CVNA260116C00105000 | 2024-05-03 1:25PM EDT | 105.00 | 56.05 | 49.60 | 52.05 | 0.00 | - | 5 | 89 | 84.84% |
| CVNA260116C00110000 | 2024-05-21 12:28PM EDT | 110.00 | 48.41 | 47.35 | 51.50 | -6.05 | -11.11% | 1 | 123 | 85.19% |
| CVNA260116C00115000 | 2024-05-06 10:26AM EDT | 115.00 | 55.93 | 45.00 | 49.20 | 0.00 | - | 2 | 30 | 83.56% |
| CVNA260116C00120000 | 2024-05-20 3:36PM EDT | 120.00 | 48.00 | 44.30 | 47.65 | 0.00 | - | 20 | 92 | 84.16% |
| CVNA260116C00125000 | 2024-05-15 1:01PM EDT | 125.00 | 47.15 | 42.70 | 46.65 | 0.00 | - | 2 | 68 | 84.30% |
| CVNA260116C00130000 | 2024-05-17 3:44PM EDT | 130.00 | 43.70 | 41.30 | 45.05 | 0.00 | - | 1 | 264 | 83.95% |
| CVNA260116C00135000 | 2024-05-20 9:34AM EDT | 135.00 | 42.80 | 39.00 | 44.00 | 0.00 | - | 70 | 202 | 83.18% |
| CVNA260116C00140000 | 2024-05-03 12:13PM EDT | 140.00 | 45.48 | 38.75 | 41.50 | 0.00 | - | 4 | 9 | 82.88% |
| CVNA260116C00145000 | 2024-05-21 1:57PM EDT | 145.00 | 38.50 | 37.05 | 40.25 | -1.91 | -4.73% | 2 | 1 | 82.31% |
| CVNA260116C00150000 | 2024-05-14 3:44PM EDT | 150.00 | 42.46 | 35.65 | 39.05 | 0.00 | - | 2 | 21 | 81.98% |
| CVNA260116C00160000 | 2024-05-16 9:30AM EDT | 160.00 | 39.00 | 33.00 | 36.80 | 0.00 | - | 10 | 30 | 81.36% |
| CVNA260116C00170000 | 2024-05-21 10:55AM EDT | 170.00 | 33.00 | 32.20 | 34.80 | -3.94 | -10.67% | 6 | 303 | 82.26% |
| CVNA260116C00175000 | 2024-05-20 1:10PM EDT | 175.00 | 35.25 | 31.50 | 33.65 | 0.00 | - | 1 | 1 | 82.23% |
| CVNA260116C00180000 | 2024-05-21 11:33AM EDT | 180.00 | 31.40 | 30.85 | 34.45 | -3.60 | -10.29% | 1 | 65 | 83.84% |
| CVNA260116C00185000 | 2024-05-21 1:30PM EDT | 185.00 | 30.50 | 30.05 | 33.35 | -2.65 | -7.99% | 3 | 69 | 83.64% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA260116P00015000 | 2024-05-21 3:45PM EDT | 15.00 | 1.18 | 1.15 | 1.25 | +0.08 | +7.27% | 2 | 933 | 101.71% |
| CVNA260116P00017500 | 2024-05-16 3:03PM EDT | 17.50 | 1.14 | 1.08 | 2.26 | 0.00 | - | 1 | 93 | 101.25% |
| CVNA260116P00020000 | 2024-05-21 10:04AM EDT | 20.00 | 1.87 | 1.68 | 2.50 | +0.07 | +3.89% | 1 | 333 | 99.32% |
| CVNA260116P00022500 | 2024-05-08 11:46AM EDT | 22.50 | 2.00 | 1.99 | 3.10 | 0.00 | - | 2 | 51 | 97.56% |
| CVNA260116P00025000 | 2024-05-21 3:38PM EDT | 25.00 | 2.75 | 2.47 | 3.00 | +0.10 | +3.77% | 3 | 285 | 93.07% |
| CVNA260116P00030000 | 2024-05-16 10:38AM EDT | 30.00 | 3.80 | 3.25 | 4.05 | 0.00 | - | 1 | 399 | 89.58% |
| CVNA260116P00035000 | 2024-05-14 9:41AM EDT | 35.00 | 4.85 | 4.65 | 5.70 | 0.00 | - | 2 | 208 | 89.67% |
| CVNA260116P00040000 | 2024-05-21 3:57PM EDT | 40.00 | 6.23 | 6.20 | 6.70 | +0.03 | +0.48% | 4 | 309 | 87.30% |
| CVNA260116P00045000 | 2024-05-14 9:35AM EDT | 45.00 | 8.07 | 7.65 | 9.30 | 0.00 | - | 2 | 334 | 88.03% |
| CVNA260116P00050000 | 2024-05-21 11:04AM EDT | 50.00 | 9.53 | 9.25 | 9.75 | +0.13 | +1.38% | 1 | 220 | 83.85% |
| CVNA260116P00055000 | 2024-05-20 2:14PM EDT | 55.00 | 11.26 | 11.00 | 11.60 | 0.00 | - | 7 | 35 | 82.67% |
| CVNA260116P00060000 | 2024-05-17 11:32AM EDT | 60.00 | 13.20 | 12.95 | 13.70 | 0.00 | - | 6 | 117 | 81.90% |
| CVNA260116P00065000 | 2024-05-17 9:30AM EDT | 65.00 | 15.20 | 15.05 | 15.95 | 0.00 | - | 1 | 37 | 81.24% |
| CVNA260116P00070000 | 2024-05-21 3:51PM EDT | 70.00 | 17.72 | 17.05 | 19.50 | +0.32 | +1.84% | 1 | 92 | 81.93% |
| CVNA260116P00075000 | 2024-05-16 3:07PM EDT | 75.00 | 19.60 | 19.55 | 20.50 | 0.00 | - | 2 | 86 | 79.51% |
| CVNA260116P00080000 | 2024-05-16 11:15AM EDT | 80.00 | 22.20 | 22.00 | 23.50 | 0.00 | - | 2 | 179 | 79.45% |
| CVNA260116P00085000 | 2024-05-16 10:39AM EDT | 85.00 | 24.20 | 24.50 | 25.50 | 0.00 | - | 1 | 36 | 78.00% |
| CVNA260116P00090000 | 2024-05-21 2:04PM EDT | 90.00 | 27.80 | 27.15 | 28.50 | +0.90 | +3.35% | 3 | 22 | 77.72% |
| CVNA260116P00095000 | 2024-05-15 2:15PM EDT | 95.00 | 29.75 | 29.60 | 31.10 | 0.00 | - | 1 | 14 | 76.58% |
| CVNA260116P00100000 | 2024-05-15 12:48PM EDT | 100.00 | 32.74 | 32.40 | 34.05 | 0.00 | - | 5 | 75 | 76.04% |
| CVNA260116P00105000 | 2024-05-09 9:45AM EDT | 105.00 | 36.69 | 35.30 | 36.85 | 0.00 | - | 4 | 0 | 75.29% |
| CVNA260116P00110000 | 2024-05-15 11:35AM EDT | 110.00 | 38.40 | 38.30 | 40.20 | 0.00 | - | 1 | 13 | 75.04% |
| CVNA260116P00115000 | 2024-05-16 3:11PM EDT | 115.00 | 41.49 | 41.40 | 42.90 | 0.00 | - | 2 | 25 | 74.12% |
| CVNA260116P00120000 | 2024-05-20 11:58AM EDT | 120.00 | 44.00 | 44.15 | 46.35 | 0.00 | - | 1 | 34 | 73.46% |
| CVNA260116P00125000 | 2024-05-17 9:49AM EDT | 125.00 | 48.00 | 47.95 | 49.70 | 0.00 | - | 1 | 240 | 73.55% |
| CVNA260116P00130000 | 2024-05-06 3:43PM EDT | 130.00 | 51.10 | 51.35 | 53.00 | 0.00 | - | 52 | 62 | 73.11% |
| CVNA260116P00135000 | 2024-05-07 9:58AM EDT | 135.00 | 54.65 | 54.70 | 56.50 | 0.00 | - | - | 3 | 72.68% |
| CVNA260116P00140000 | 2024-05-07 1:57PM EDT | 140.00 | 58.70 | 57.60 | 59.95 | 0.00 | - | - | 2 | 71.73% |
| CVNA260116P00150000 | 2024-05-13 10:41AM EDT | 150.00 | 65.00 | 65.00 | 67.35 | 0.00 | - | 42 | 55 | 71.35% |
| CVNA260116P00155000 | 2024-05-07 12:50PM EDT | 155.00 | 69.60 | 68.30 | 70.95 | 0.00 | - | - | 4 | 70.60% |
| CVNA260116P00185000 | 2024-05-15 12:48PM EDT | 185.00 | 90.46 | 91.35 | 95.00 | 0.00 | - | - | 1 | 69.29% |
