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
2.294,70 -8,20 (-0,36%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.513,05 -3.188,04 (-5,34%)
Carvana Co. (CVNA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:70.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00070000 | 2024-04-30 3:51PM EDT | 2024-05-03 | 14.95 | 13.95 | 15.20 | -2.01 | -11.85% | 51 | 1,744 | 219.34% |
| CVNA240510C00070000 | 2024-04-30 10:01AM EDT | 2024-05-10 | 15.55 | 14.65 | 16.00 | -0.90 | -5.47% | 1,507 | 3,006 | 140.53% |
| CVNA240517C00070000 | 2024-04-30 3:51PM EDT | 2024-05-17 | 16.75 | 14.95 | 16.50 | -0.72 | -4.12% | 51 | 23,160 | 115.67% |
| CVNA240524C00070000 | 2024-04-29 11:38AM EDT | 2024-05-24 | 18.33 | 15.10 | 17.15 | 0.00 | - | 3 | 21 | 103.76% |
| CVNA240531C00070000 | 2024-04-29 10:42AM EDT | 2024-05-31 | 19.90 | 15.95 | 17.95 | 0.00 | - | 2 | 4 | 102.56% |
| CVNA240621C00070000 | 2024-04-30 2:02PM EDT | 2024-06-21 | 18.43 | 18.45 | 19.20 | -2.22 | -10.75% | 5 | 2,285 | 98.06% |
| CVNA240816C00070000 | 2024-04-30 10:15AM EDT | 2024-08-16 | 22.13 | 22.75 | 23.25 | -3.37 | -13.22% | 1 | 1,453 | 95.92% |
| CVNA240920C00070000 | 2024-04-30 1:46PM EDT | 2024-09-20 | 23.75 | 23.85 | 25.45 | -1.35 | -5.38% | 7 | 244 | 92.81% |
| CVNA241115C00070000 | 2024-04-26 12:10PM EDT | 2024-11-15 | 27.26 | 27.35 | 28.55 | 0.00 | - | 2 | 285 | 94.71% |
| CVNA250117C00070000 | 2024-04-29 9:56AM EDT | 2025-01-17 | 28.00 | 28.25 | 30.20 | -5.25 | -15.79% | 11 | 1,138 | 87.97% |
| CVNA260116C00070000 | 2024-04-29 11:06AM EDT | 2026-01-16 | 41.80 | 38.25 | 40.45 | 0.00 | - | 5 | 177 | 85.80% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00070000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 1.98 | 1.94 | 2.15 | +0.18 | +10.00% | 1,385 | 2,631 | 239.16% |
| CVNA240510P00070000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 2.64 | 1.85 | 2.96 | +0.24 | +10.00% | 93 | 170 | 140.58% |
| CVNA240517P00070000 | 2024-04-30 3:47PM EDT | 2024-05-17 | 3.13 | 2.85 | 3.25 | +0.24 | +8.30% | 88 | 5,123 | 120.36% |
| CVNA240524P00070000 | 2024-04-30 3:35PM EDT | 2024-05-24 | 3.68 | 2.24 | 5.50 | +0.27 | +7.92% | 19 | 89 | 114.14% |
| CVNA240531P00070000 | 2024-04-30 3:05PM EDT | 2024-05-31 | 2.98 | 3.05 | 5.70 | -0.72 | -19.46% | 22 | 23 | 107.18% |
| CVNA240607P00070000 | 2024-04-25 12:59PM EDT | 2024-06-07 | 7.20 | 4.05 | 5.40 | 0.00 | - | - | 1 | 100.95% |
| CVNA240621P00070000 | 2024-04-30 3:23PM EDT | 2024-06-21 | 5.50 | 5.40 | 5.60 | +0.45 | +8.91% | 86 | 2,950 | 94.07% |
| CVNA240816P00070000 | 2024-04-30 2:59PM EDT | 2024-08-16 | 9.41 | 9.20 | 9.35 | +0.61 | +6.93% | 236 | 2,414 | 90.63% |
| CVNA240920P00070000 | 2024-04-29 9:42AM EDT | 2024-09-20 | 10.15 | 10.60 | 10.90 | 0.00 | - | 10 | 55 | 87.22% |
| CVNA241115P00070000 | 2024-04-30 3:33PM EDT | 2024-11-15 | 13.55 | 13.40 | 14.10 | -0.60 | -4.24% | 145 | 55 | 88.49% |
| CVNA250117P00070000 | 2024-04-30 11:33AM EDT | 2025-01-17 | 15.60 | 15.15 | 15.55 | +1.90 | +13.87% | 10 | 219 | 83.92% |
| CVNA260116P00070000 | 2024-04-29 12:48PM EDT | 2026-01-16 | 23.91 | 23.95 | 24.75 | 0.00 | - | 1 | 65 | 79.71% |
