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
2.292,70 -10,20 (-0,44%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.512,05 -3.116,91 (-5,23%)
Carvana Co. (CVNA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:60.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00060000 | 2024-04-29 9:39AM EDT | 2024-05-03 | 27.44 | 23.30 | 24.05 | 0.00 | - | 1 | 125 | 270.70% |
| CVNA240510C00060000 | 2024-04-29 3:32PM EDT | 2024-05-10 | 22.40 | 23.30 | 24.50 | -2.60 | -10.40% | 4 | 30 | 159.28% |
| CVNA240517C00060000 | 2024-04-30 11:52AM EDT | 2024-05-17 | 22.09 | 22.90 | 24.50 | -4.12 | -15.72% | 4 | 2,178 | 114.75% |
| CVNA240524C00060000 | 2024-04-24 3:48PM EDT | 2024-05-24 | 18.58 | 24.20 | 25.25 | 0.00 | - | 1 | 14 | 124.27% |
| CVNA240621C00060000 | 2024-04-26 12:32PM EDT | 2024-06-21 | 25.40 | 25.50 | 26.45 | 0.00 | - | 3 | 17 | 102.69% |
| CVNA240816C00060000 | 2024-04-29 3:44PM EDT | 2024-08-16 | 29.50 | 28.60 | 30.35 | 0.00 | - | 2 | 2,083 | 101.25% |
| CVNA240920C00060000 | 2024-04-30 10:25AM EDT | 2024-09-20 | 30.15 | 29.40 | 31.70 | +3.05 | +11.25% | 20 | 31 | 95.45% |
| CVNA241115C00060000 | 2024-03-28 12:17PM EDT | 2024-11-15 | 38.75 | 33.05 | 35.65 | 0.00 | - | 2 | 56 | 102.66% |
| CVNA250117C00060000 | 2024-04-30 2:31PM EDT | 2025-01-17 | 33.75 | 34.65 | 35.85 | -0.62 | -1.80% | 67 | 3,988 | 93.91% |
| CVNA260116C00060000 | 2024-04-30 3:14PM EDT | 2026-01-16 | 44.00 | 43.00 | 46.10 | -1.00 | -2.22% | 2 | 164 | 90.96% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00060000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.56 | 0.49 | 0.56 | +0.03 | +5.66% | 344 | 1,395 | 247.27% |
| CVNA240510P00060000 | 2024-04-30 3:55PM EDT | 2024-05-10 | 0.85 | 0.77 | 0.88 | +0.12 | +16.44% | 157 | 238 | 151.86% |
| CVNA240517P00060000 | 2024-04-30 3:44PM EDT | 2024-05-17 | 1.14 | 1.14 | 1.52 | +0.07 | +6.54% | 114 | 13,201 | 133.69% |
| CVNA240524P00060000 | 2024-04-30 3:55PM EDT | 2024-05-24 | 1.67 | 0.78 | 2.58 | +0.38 | +29.46% | 1 | 71 | 121.34% |
| CVNA240531P00060000 | 2024-04-30 12:34PM EDT | 2024-05-31 | 2.05 | 0.56 | 2.36 | +0.45 | +28.12% | 1 | 51 | 101.95% |
| CVNA240607P00060000 | 2024-04-30 12:30PM EDT | 2024-06-07 | 2.35 | 0.53 | 2.40 | +0.45 | +23.68% | 1 | 3 | 92.19% |
| CVNA240621P00060000 | 2024-04-30 3:22PM EDT | 2024-06-21 | 2.72 | 2.55 | 3.05 | +0.22 | +8.80% | 39 | 15,772 | 99.17% |
| CVNA240816P00060000 | 2024-04-30 3:04PM EDT | 2024-08-16 | 5.60 | 5.50 | 5.65 | +0.35 | +6.67% | 612 | 743 | 93.27% |
| CVNA240920P00060000 | 2024-04-30 2:01PM EDT | 2024-09-20 | 6.80 | 6.65 | 7.05 | -0.16 | -2.30% | 7 | 20 | 90.06% |
| CVNA241115P00060000 | 2024-04-30 3:33PM EDT | 2024-11-15 | 9.25 | 9.05 | 9.85 | +0.14 | +1.54% | 100 | 220 | 91.42% |
| CVNA250117P00060000 | 2024-04-30 3:48PM EDT | 2025-01-17 | 10.70 | 10.60 | 11.10 | +0.30 | +2.88% | 66 | 282 | 86.62% |
| CVNA260116P00060000 | 2024-04-30 9:31AM EDT | 2026-01-16 | 18.55 | 18.35 | 19.10 | +0.10 | +0.54% | 3 | 154 | 81.36% |
