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
2.297,40 -5,50 (-0,24%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.299,94 -3.420,96 (-5,73%)
Carvana Co. (CVNA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:45.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00045000 | 2024-04-25 11:02AM EDT | 2024-05-03 | 28.56 | 36.20 | 39.50 | 0.00 | - | 1 | 169 | 549.41% |
| CVNA240510C00045000 | 2024-04-30 11:33AM EDT | 2024-05-10 | 36.67 | 37.55 | 40.45 | +7.87 | +27.33% | 3 | 6 | 271.58% |
| CVNA240517C00045000 | 2024-04-29 10:44AM EDT | 2024-05-17 | 41.68 | 37.70 | 38.95 | 0.00 | - | 4 | 22,052 | 167.19% |
| CVNA240524C00045000 | 2024-04-05 11:32AM EDT | 2024-05-24 | 39.34 | 37.55 | 39.40 | 0.00 | - | 1 | 1 | 150.10% |
| CVNA240621C00045000 | 2024-04-22 12:10PM EDT | 2024-06-21 | 25.50 | 37.85 | 39.75 | 0.00 | - | 1 | 202 | 113.18% |
| CVNA240816C00045000 | 2024-04-30 11:53AM EDT | 2024-08-16 | 38.51 | 39.95 | 41.05 | +8.66 | +29.01% | 1 | 106 | 106.47% |
| CVNA240920C00045000 | 2024-04-22 2:53PM EDT | 2024-09-20 | 30.30 | 39.55 | 42.40 | 0.00 | - | 12 | 29 | 98.02% |
| CVNA241115C00045000 | 2024-04-22 1:35PM EDT | 2024-11-15 | 31.10 | 42.50 | 44.70 | 0.00 | - | 1 | 94 | 105.96% |
| CVNA250117C00045000 | 2024-04-18 1:21PM EDT | 2025-01-17 | 33.70 | 42.55 | 44.70 | 0.00 | - | 3 | 615 | 92.52% |
| CVNA260116C00045000 | 2024-03-22 3:42PM EDT | 2026-01-16 | 52.89 | 40.45 | 43.30 | 0.00 | - | 8 | 123 | 51.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00045000 | 2024-04-30 2:37PM EDT | 2024-05-03 | 0.05 | 0.02 | 0.15 | -0.01 | -16.67% | 417 | 193 | 307.81% |
| CVNA240510P00045000 | 2024-04-30 3:32PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.13 | -0.10 | -52.63% | 17 | 167 | 175.00% |
| CVNA240517P00045000 | 2024-04-29 3:13PM EDT | 2024-05-17 | 0.10 | 0.12 | 0.49 | -0.11 | -52.38% | 10 | 6,251 | 158.59% |
| CVNA240524P00045000 | 2024-04-25 12:51PM EDT | 2024-05-24 | 0.60 | 0.10 | 0.54 | 0.00 | - | 13 | 25 | 134.57% |
| CVNA240531P00045000 | 2024-04-25 11:01AM EDT | 2024-05-31 | 0.77 | 0.13 | 1.49 | 0.00 | - | 4 | 15 | 143.75% |
| CVNA240621P00045000 | 2024-04-30 10:12AM EDT | 2024-06-21 | 0.72 | 0.51 | 0.95 | +0.01 | +1.41% | 1 | 591 | 108.35% |
| CVNA240816P00045000 | 2024-04-30 12:31PM EDT | 2024-08-16 | 2.22 | 1.59 | 2.10 | +0.27 | +13.85% | 1 | 581 | 95.80% |
| CVNA240920P00045000 | 2024-04-23 3:52PM EDT | 2024-09-20 | 3.51 | 2.70 | 3.15 | 0.00 | - | 24 | 34 | 96.58% |
| CVNA241115P00045000 | 2024-04-25 3:00PM EDT | 2024-11-15 | 5.08 | 4.25 | 5.40 | 0.00 | - | 5 | 12 | 98.90% |
| CVNA250117P00045000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 5.55 | 5.35 | 5.90 | -1.12 | -16.79% | 2 | 583 | 91.97% |
| CVNA260116P00045000 | 2024-04-24 10:55AM EDT | 2026-01-16 | 12.13 | 9.15 | 13.70 | 0.00 | - | 8 | 18 | 84.75% |
