Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.351,72 -2.730,87 (-4,62%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Carvana Co. (CVNA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:75.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00075000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 11.73 | 11.35 | 11.65 | -0.82 | -6.53% | 118 | 665 | 207.42% |
| CVNA240510C00075000 | 2024-04-30 2:43PM EDT | 2024-05-10 | 11.95 | 11.95 | 12.45 | -1.75 | -12.77% | 505 | 540 | 139.28% |
| CVNA240517C00075000 | 2024-04-30 3:27PM EDT | 2024-05-17 | 12.60 | 12.10 | 13.55 | -0.94 | -6.94% | 130 | 4,123 | 118.65% |
| CVNA240524C00075000 | 2024-04-25 2:48PM EDT | 2024-05-24 | 9.50 | 12.75 | 14.10 | 0.00 | - | 11 | 9 | 108.55% |
| CVNA240531C00075000 | 2024-04-29 11:38AM EDT | 2024-05-31 | 15.43 | 13.60 | 16.10 | 0.00 | - | 3 | 4 | 112.26% |
| CVNA240607C00075000 | 2024-04-30 10:41AM EDT | 2024-06-07 | 14.32 | 14.45 | 16.25 | +5.37 | +60.00% | 1 | 1 | 106.84% |
| CVNA240621C00075000 | 2024-04-30 2:29PM EDT | 2024-06-21 | 14.85 | 15.80 | 16.05 | -1.70 | -10.27% | 4 | 203 | 96.72% |
| CVNA240816C00075000 | 2024-04-30 11:15AM EDT | 2024-08-16 | 18.75 | 20.15 | 21.30 | -2.31 | -10.97% | 2 | 1,009 | 96.83% |
| CVNA240920C00075000 | 2024-04-26 2:33PM EDT | 2024-09-20 | 22.10 | 21.20 | 23.70 | 0.00 | - | 14 | 83 | 93.47% |
| CVNA241115C00075000 | 2024-04-25 3:10PM EDT | 2024-11-15 | 21.25 | 24.10 | 26.80 | 0.00 | - | 57 | 52 | 93.03% |
| CVNA250117C00075000 | 2024-04-29 2:59PM EDT | 2025-01-17 | 28.85 | 26.10 | 28.90 | 0.00 | - | 3 | 428 | 89.40% |
| CVNA260116C00075000 | 2024-04-23 2:34PM EDT | 2026-01-16 | 34.00 | 37.50 | 39.30 | 0.00 | - | 1 | 140 | 87.73% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00075000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 3.45 | 3.40 | 3.60 | +0.30 | +9.52% | 314 | 982 | 204.69% |
| CVNA240510P00075000 | 2024-04-30 3:56PM EDT | 2024-05-10 | 4.04 | 4.10 | 4.25 | +0.14 | +3.59% | 67 | 231 | 137.16% |
| CVNA240517P00075000 | 2024-04-30 3:43PM EDT | 2024-05-17 | 4.84 | 4.80 | 4.95 | +0.34 | +7.56% | 92 | 1,844 | 118.16% |
| CVNA240524P00075000 | 2024-04-30 10:51AM EDT | 2024-05-24 | 5.35 | 5.40 | 5.60 | +0.15 | +2.88% | 1 | 45 | 108.47% |
| CVNA240531P00075000 | 2024-04-29 3:06PM EDT | 2024-05-31 | 5.45 | 5.70 | 6.65 | 0.00 | - | 2 | 33 | 103.64% |
| CVNA240621P00075000 | 2024-04-30 3:49PM EDT | 2024-06-21 | 7.30 | 7.35 | 7.50 | +0.10 | +1.39% | 120 | 26,344 | 91.61% |
| CVNA240816P00075000 | 2024-04-30 11:14AM EDT | 2024-08-16 | 12.05 | 11.45 | 11.60 | +1.14 | +10.45% | 27 | 360 | 89.00% |
| CVNA240920P00075000 | 2024-04-30 11:48AM EDT | 2024-09-20 | 13.60 | 12.95 | 13.10 | +1.20 | +9.68% | 1 | 236 | 85.42% |
| CVNA241115P00075000 | 2024-04-30 12:12PM EDT | 2024-11-15 | 16.50 | 14.65 | 16.25 | +0.95 | +6.11% | 2 | 44 | 83.51% |
| CVNA250117P00075000 | 2024-04-29 9:46AM EDT | 2025-01-17 | 17.30 | 17.75 | 18.75 | 0.00 | - | 1 | 247 | 84.05% |
| CVNA260116P00075000 | 2024-04-29 3:41PM EDT | 2026-01-16 | 27.00 | 26.80 | 27.70 | 0.00 | - | 1 | 84 | 78.63% |
