Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,80 -5,10 (-0,22%) EUR/USD
1,0666 -0,0007 (-0,06%) Bitcoin EUR
56.470,41 -3.886,36 (-6,44%)
Carvana Co. (CVNA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:110.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00110000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 0.68 | 0.66 | 0.71 | +0.05 | +7.94% | 558 | 920 | 221.09% |
| CVNA240510C00110000 | 2024-04-30 12:51PM EDT | 2024-05-10 | 0.71 | 0.86 | 1.13 | -0.37 | -34.26% | 1 | 33 | 133.30% |
| CVNA240517C00110000 | 2024-04-30 3:47PM EDT | 2024-05-17 | 1.51 | 1.43 | 1.60 | -0.19 | -11.18% | 292 | 2,614 | 115.38% |
| CVNA240524C00110000 | 2024-04-30 10:29AM EDT | 2024-05-24 | 1.81 | 1.82 | 2.06 | -0.23 | -11.27% | 3 | 5 | 105.08% |
| CVNA240531C00110000 | 2024-04-29 10:13AM EDT | 2024-05-31 | 2.90 | 0.84 | 2.74 | 0.00 | - | 1 | 14 | 90.04% |
| CVNA240607C00110000 | 2024-04-30 11:05AM EDT | 2024-06-07 | 2.61 | 2.24 | 4.20 | -0.32 | -10.92% | 1 | 11 | 100.12% |
| CVNA240621C00110000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 3.66 | 3.60 | 3.80 | -0.17 | -4.44% | 1,112 | 272 | 90.45% |
| CVNA240816C00110000 | 2024-04-30 3:02PM EDT | 2024-08-16 | 7.90 | 7.80 | 8.05 | -0.15 | -1.86% | 47 | 3,234 | 89.25% |
| CVNA240920C00110000 | 2024-04-29 12:23PM EDT | 2024-09-20 | 10.75 | 9.45 | 9.75 | 0.00 | - | 4 | 31 | 86.01% |
| CVNA241115C00110000 | 2024-04-22 3:43PM EDT | 2024-11-15 | 8.85 | 13.10 | 14.90 | 0.00 | - | 4 | 27 | 91.19% |
| CVNA250117C00110000 | 2024-04-30 12:17PM EDT | 2025-01-17 | 14.50 | 15.05 | 15.85 | -1.40 | -8.81% | 2 | 312 | 84.66% |
| CVNA260116C00110000 | 2024-04-26 1:27PM EDT | 2026-01-16 | 27.25 | 26.65 | 28.95 | -0.75 | -2.68% | 9 | 250 | 83.66% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00110000 | 2024-04-26 3:31PM EDT | 2024-05-03 | 29.35 | 26.85 | 28.30 | +2.40 | +8.91% | 1 | 2 | 205.08% |
| CVNA240510P00110000 | 2024-04-05 3:25PM EDT | 2024-05-10 | 29.56 | 27.35 | 29.40 | 0.00 | - | 1 | 1 | 143.55% |
| CVNA240517P00110000 | 2024-04-23 11:04AM EDT | 2024-05-17 | 30.00 | 28.10 | 29.75 | -6.33 | -17.42% | 2 | 111 | 122.80% |
| CVNA240524P00110000 | 2024-04-18 11:14AM EDT | 2024-05-24 | 37.95 | 28.10 | 30.30 | 0.00 | - | 1 | 1 | 108.25% |
| CVNA240621P00110000 | 2024-04-05 3:57PM EDT | 2024-06-21 | 32.55 | 29.85 | 31.10 | 0.00 | - | 1 | 71 | 87.40% |
| CVNA240816P00110000 | 2024-04-17 10:47AM EDT | 2024-08-16 | 43.20 | 33.15 | 34.15 | 0.00 | - | 150 | 186 | 81.18% |
| CVNA240920P00110000 | 2024-04-25 2:56PM EDT | 2024-09-20 | 39.80 | 33.45 | 36.40 | 0.00 | - | 2 | 15 | 77.17% |
| CVNA241115P00110000 | 2024-03-28 3:13PM EDT | 2024-11-15 | 38.65 | 36.80 | 39.20 | 0.00 | - | 8 | 8 | 78.48% |
| CVNA250117P00110000 | 2024-04-29 3:35PM EDT | 2025-01-17 | 39.55 | 39.20 | 40.55 | 0.00 | - | 8 | 179 | 75.18% |
| CVNA260116P00110000 | 2024-03-22 2:48PM EDT | 2026-01-16 | 52.57 | 55.05 | 56.05 | 0.00 | - | 1 | 13 | 85.32% |
