Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.477,50 +120,37 (+0,21%)
Carvana Co. (CVNA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 112.65 | 0.00 | - | 1 | 117 | 15.00 | 0.02 | 0.00 | - | 1 | 2,563 |
| 103.30 | 0.00 | - | 17 | 28 | 17.50 | 0.01 | 0.00 | - | 1 | 550 |
| 100.73 | 0.00 | - | 1 | 35 | 20.00 | 0.01 | 0.00 | - | 5 | 814 |
| 102.00 | 0.00 | - | 1 | 5 | 22.50 | 0.02 | 0.00 | - | 325 | 927 |
| 96.47 | 0.00 | - | 13 | 147 | 25.00 | 0.01 | 0.00 | - | 1 | 2,960 |
| 86.77 | 0.00 | - | 2 | 252 | 30.00 | 0.01 | 0.00 | - | 1 | 4,065 |
| 81.12 | -6.10 | -6.99% | 1 | 478 | 35.00 | 0.01 | 0.00 | - | 16 | 2,283 |
| 77.40 | 0.00 | - | 4 | 2,712 | 40.00 | 0.01 | 0.00 | - | 3 | 3,054 |
| 71.05 | -4.45 | -5.89% | 4 | 3,237 | 45.00 | 0.01 | 0.00 | - | 1 | 7,128 |
| 64.91 | +1.99 | +3.16% | 4 | 616 | 50.00 | 0.04 | +0.03 | +300.00% | 2 | 7,173 |
| 62.13 | +1.08 | +1.77% | 3 | 445 | 55.00 | 0.01 | 0.00 | - | 10 | 1,921 |
| 61.50 | 0.00 | - | 2 | 5 | 58.00 | 0.01 | -0.03 | -75.00% | 105 | 133 |
| 58.00 | +1.50 | +2.65% | 1 | 8 | 59.00 | 0.01 | 0.00 | - | 3 | 645 |
| 55.65 | -5.70 | -9.29% | 3 | 2,111 | 60.00 | 0.03 | +0.01 | +50.00% | 8 | 13,153 |
| 57.70 | +5.20 | +9.90% | 1 | 12 | 61.00 | 0.16 | 0.00 | - | 2 | 55 |
| 53.00 | 0.00 | - | 1 | 8 | 62.00 | 0.02 | 0.00 | - | 5 | 61 |
| 13.40 | 0.00 | - | - | 1 | 63.00 | 0.04 | 0.00 | - | 35 | 44 |
| 22.95 | 0.00 | - | 4 | 7 | 64.00 | 0.01 | -0.09 | -90.00% | 8 | 44 |
| 51.23 | +2.83 | +5.85% | 1 | 679 | 65.00 | 0.02 | 0.00 | - | 7 | 6,546 |
| 49.26 | 0.00 | - | 1 | 37 | 66.00 | 0.02 | 0.00 | - | 1 | 273 |
| 21.31 | 0.00 | - | 5 | 44 | 67.00 | 0.02 | 0.00 | - | 8 | 225 |
| 46.94 | 0.00 | - | 1 | 12 | 68.00 | 0.03 | 0.00 | - | 4 | 514 |
| 46.89 | 0.00 | - | 10 | 23 | 69.00 | 0.13 | 0.00 | - | 2 | 51 |
| 46.23 | -0.87 | -1.85% | 10 | 4,990 | 70.00 | 0.02 | 0.00 | - | 15 | 4,706 |
| 43.71 | 0.00 | - | 1 | 45 | 71.00 | 0.05 | 0.00 | - | 2 | 37 |
| 43.30 | 0.00 | - | 1 | 39 | 72.00 | 0.05 | 0.00 | - | 135 | 145 |
| 43.70 | +30.15 | +222.51% | 1 | 67 | 73.00 | 0.01 | 0.00 | - | 1 | 323 |
| 44.50 | +1.00 | +2.30% | 35 | 39 | 74.00 | 0.11 | 0.00 | - | 5 | 421 |
| 42.00 | -0.21 | -0.50% | 7 | 3,964 | 75.00 | 0.05 | +0.01 | +25.00% | 48 | 3,681 |
| 42.57 | -2.10 | -4.70% | 35 | 136 | 76.00 | 0.15 | 0.00 | - | 2 | 128 |
| 40.05 | -2.75 | -6.43% | 9 | 83 | 77.00 | 0.34 | +0.28 | +466.67% | 1 | 21 |
| 35.66 | 0.00 | - | 1 | 80 | 78.00 | 0.12 | +0.10 | +500.00% | 1 | 125 |
| 36.82 | -3.23 | -8.06% | 3 | 132 | 79.00 | 0.05 | -0.05 | -50.00% | 3 | 130 |
| 37.07 | -3.88 | -9.47% | 121 | 1,426 | 80.00 | 0.06 | 0.00 | - | 144 | 2,136 |
| 33.65 | 0.00 | - | 1 | 41 | 81.00 | 0.10 | 0.00 | - | 1 | 86 |
| 34.76 | +3.05 | +9.62% | 15 | 158 | 82.00 | 0.10 | 0.00 | - | 1 | 91 |
| 39.36 | 0.00 | - | 394 | 139 | 83.00 | 0.05 | -0.05 | -50.00% | 64 | 269 |
| 40.60 | 0.00 | - | - | 1 | 84.00 | 0.10 | 0.00 | - | 1 | 255 |
| 32.68 | 0.00 | - | 3 | 3,638 | 85.00 | 0.02 | -0.04 | -66.67% | 33 | 3,080 |
| 32.00 | 0.00 | - | 4 | 1 | 86.00 | 0.12 | 0.00 | - | 1 | 5 |
| 28.97 | +0.47 | +1.65% | 1 | 1 | 87.00 | 0.25 | 0.00 | - | 17 | 56 |
| 26.15 | 0.00 | - | - | 2 | 88.00 | 0.25 | 0.00 | - | 3 | 16 |
| 28.50 | 0.00 | - | - | 2 | 89.00 | 0.09 | +0.02 | +28.57% | 47 | 393 |
| 26.43 | +2.89 | +12.28% | 41 | 5,332 | 90.00 | 0.08 | -0.03 | -27.27% | 2,615 | 5,159 |
| 26.91 | -0.09 | -0.33% | 203 | 3 | 91.00 | 0.19 | 0.00 | - | 3 | 55 |
| - | - | - | - | - | 92.00 | 0.07 | 0.00 | - | 4 | 119 |
| - | - | - | - | - | 93.00 | 0.15 | +0.02 | +15.38% | 100 | 28 |
| - | - | - | - | - | 94.00 | 0.12 | -0.20 | -62.50% | 105 | 398 |
| 20.97 | -1.65 | -7.29% | 3 | 1,821 | 95.00 | 0.16 | -0.03 | -15.79% | 62 | 1,265 |
| 20.87 | 0.00 | - | 2 | 4 | 96.00 | 0.20 | -0.02 | -9.09% | 4 | 35 |
| 20.28 | +0.56 | +2.84% | 57 | 57 | 97.00 | 0.28 | +0.08 | +40.00% | 4 | 168 |
| - | - | - | - | - | 98.00 | 0.26 | +0.06 | +30.00% | 4 | 232 |
| 18.35 | +1.74 | +10.48% | 2 | 3 | 99.00 | 0.39 | +0.07 | +21.87% | 60 | 157 |
| 16.95 | -3.85 | -18.51% | 27 | 9,207 | 100.00 | 0.32 | -0.03 | -8.57% | 708 | 3,255 |
| 23.95 | 0.00 | - | 1 | 3 | 101.00 | 0.44 | +0.06 | +15.79% | 54 | 120 |
| 15.63 | 0.00 | - | 3 | 16 | 102.00 | 0.46 | -0.06 | -11.54% | 48 | 132 |
| 13.88 | -0.55 | -3.81% | 7 | 9 | 103.00 | 0.56 | +0.01 | +1.82% | 22 | 48 |
| 12.91 | -1.05 | -7.52% | 5 | 11 | 104.00 | 0.77 | +0.12 | +18.46% | 75 | 107 |
| 13.25 | +0.15 | +1.15% | 148 | 1,417 | 105.00 | 0.74 | -0.04 | -5.13% | 416 | 967 |
| 12.71 | -1.02 | -7.43% | 1 | 14 | 106.00 | 0.86 | -0.02 | -2.27% | 480 | 138 |
| 13.15 | +1.35 | +11.44% | 6 | 18 | 107.00 | 1.05 | -0.01 | -0.94% | 406 | 360 |
| 10.35 | -0.25 | -2.36% | 5 | 10 | 108.00 | 1.23 | +0.10 | +8.85% | 297 | 102 |
| 9.75 | +1.05 | +12.07% | 1 | 15 | 109.00 | 1.53 | +0.23 | +17.69% | 107 | 183 |
| 8.75 | -3.64 | -29.38% | 31 | 2,788 | 110.00 | 1.65 | +0.15 | +10.00% | 804 | 2,234 |
| 8.17 | +2.37 | +40.86% | 10 | 71 | 111.00 | 1.85 | +0.10 | +5.71% | 174 | 117 |
| 6.50 | -2.55 | -28.18% | 6 | 27 | 112.00 | 2.12 | +0.12 | +6.00% | 173 | 262 |
| 6.00 | -1.15 | -16.08% | 74 | 98 | 113.00 | 2.56 | +0.56 | +28.00% | 89 | 357 |
| 6.15 | -3.43 | -35.80% | 104 | 204 | 114.00 | 2.94 | +0.30 | +11.36% | 78 | 236 |
| 5.62 | -2.87 | -33.80% | 425 | 3,231 | 115.00 | 3.29 | +0.39 | +13.45% | 880 | 875 |
| 4.83 | -2.87 | -37.27% | 289 | 181 | 116.00 | 3.85 | +0.75 | +24.19% | 333 | 317 |
| 4.27 | -3.31 | -43.67% | 751 | 249 | 117.00 | 4.30 | +0.65 | +17.81% | 743 | 920 |
| 3.75 | -3.25 | -46.43% | 328 | 274 | 118.00 | 4.90 | +0.85 | +20.99% | 449 | 1,218 |
| 3.29 | -2.81 | -46.07% | 289 | 602 | 119.00 | 5.40 | +0.95 | +21.35% | 167 | 836 |
| 3.00 | -2.60 | -46.43% | 682 | 5,187 | 120.00 | 5.90 | +0.80 | +15.69% | 713 | 1,056 |
| 2.70 | -2.65 | -49.53% | 265 | 337 | 121.00 | 6.60 | +1.20 | +22.22% | 42 | 328 |
| 2.20 | -2.65 | -54.64% | 454 | 981 | 122.00 | 6.90 | +1.10 | +18.97% | 11 | 470 |
| 2.10 | -2.10 | -50.00% | 152 | 276 | 123.00 | 9.10 | +2.25 | +32.85% | 13 | 103 |
| 1.75 | -2.25 | -56.25% | 109 | 1,761 | 124.00 | 8.35 | +0.35 | +4.38% | 1 | 614 |
| 1.45 | -2.05 | -58.57% | 1,260 | 2,265 | 125.00 | 9.37 | +1.67 | +21.69% | 23 | 207 |
| 1.34 | -1.73 | -56.35% | 35 | 181 | 126.00 | 9.89 | +1.29 | +15.00% | 2 | 139 |
| 1.11 | -1.50 | -57.47% | 324 | 849 | 127.00 | 14.25 | 0.00 | - | 14 | 353 |
| 0.98 | -1.57 | -61.57% | 54 | 466 | 128.00 | 13.00 | +1.65 | +14.54% | 1 | 39 |
| 0.81 | -1.63 | -66.80% | 56 | 950 | 129.00 | 16.30 | 0.00 | - | 1 | 24 |
| 0.73 | -1.29 | -63.86% | 385 | 2,508 | 130.00 | 13.50 | +2.40 | +21.62% | 21 | 75 |
| 0.64 | -1.24 | -65.96% | 24 | 44 | 131.00 | 14.80 | +0.26 | +1.79% | 2 | 5 |
| 0.56 | -1.18 | -67.82% | 4 | 54 | 132.00 | 15.70 | -3.85 | -19.69% | 3 | 13 |
| 0.44 | -1.09 | -71.24% | 31 | 171 | 133.00 | 10.63 | 0.00 | - | 3 | 16 |
| 0.36 | -0.84 | -70.00% | 12 | 59 | 134.00 | 19.50 | 0.00 | - | 6 | 12 |
| 0.32 | -0.75 | -70.09% | 115 | 734 | 135.00 | 20.25 | 0.00 | - | 5 | 15 |
| 0.30 | -0.50 | -62.50% | 325 | 56 | 136.00 | - | - | - | - | - |
| 0.23 | -0.80 | -77.67% | 2 | 83 | 137.00 | 14.10 | 0.00 | - | - | 3 |
| 0.25 | -0.61 | -70.93% | 45 | 35 | 138.00 | 17.45 | 0.00 | - | - | 21 |
| 0.12 | -0.61 | -83.56% | 1 | 20 | 139.00 | 18.50 | 0.00 | - | 3 | 6 |
| 0.17 | -0.48 | -73.85% | 82 | 1,033 | 140.00 | 20.20 | 0.00 | - | 3 | 19 |
| 0.13 | -0.23 | -63.89% | 32 | 502 | 145.00 | 31.00 | 0.00 | - | 2 | 5 |
| 0.08 | -0.17 | -68.00% | 152 | 626 | 150.00 | 31.27 | 0.00 | - | 76 | 23 |
| 0.05 | -0.12 | -70.59% | 12 | 405 | 155.00 | 40.00 | 0.00 | - | - | 0 |
| 0.19 | +0.17 | +850.00% | 40 | 1,041 | 160.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 12 | 258 | 165.00 | 42.00 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 42 | 5,240 | 170.00 | 48.50 | 0.00 | - | 21 | 0 |
| 0.06 | +0.01 | +20.00% | 2 | 2,022 | 175.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 7 | 517 | 180.00 | 54.00 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 9 | 196 | 185.00 | - | - | - | - | - |
