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
2.298,30 -4,60 (-0,20%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
55.996,71 -3.719,55 (-6,23%)
Carvana Co. (CVNA)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:80.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00080000 | 2024-04-30 3:56PM EDT | 2024-05-03 | 8.60 | 8.45 | 8.60 | -0.13 | -1.49% | 198 | 840 | 237.01% |
| CVNA240510C00080000 | 2024-04-30 3:37PM EDT | 2024-05-10 | 9.35 | 9.20 | 9.50 | -0.25 | -2.60% | 17 | 68 | 145.43% |
| CVNA240517C00080000 | 2024-04-30 3:26PM EDT | 2024-05-17 | 10.30 | 9.50 | 10.30 | -0.15 | -1.44% | 113 | 1,628 | 119.53% |
| CVNA240524C00080000 | 2024-04-26 10:27AM EDT | 2024-05-24 | 9.65 | 9.85 | 12.00 | 0.00 | - | 3 | 12 | 113.11% |
| CVNA240531C00080000 | 2024-04-30 11:31AM EDT | 2024-05-31 | 10.30 | 9.90 | 11.65 | -0.65 | -5.94% | 1 | 7 | 97.92% |
| CVNA240621C00080000 | 2024-04-30 12:44PM EDT | 2024-06-21 | 11.55 | 13.10 | 13.35 | -2.21 | -16.06% | 10 | 863 | 95.97% |
| CVNA240816C00080000 | 2024-04-30 1:21PM EDT | 2024-08-16 | 16.40 | 17.75 | 18.00 | -2.85 | -14.81% | 3 | 1,344 | 93.63% |
| CVNA240920C00080000 | 2024-04-30 2:03PM EDT | 2024-09-20 | 19.20 | 18.95 | 20.30 | -3.72 | -16.23% | 5 | 271 | 90.31% |
| CVNA241115C00080000 | 2024-04-29 10:47AM EDT | 2024-11-15 | 25.00 | 22.10 | 23.35 | 0.00 | - | 11 | 36 | 90.12% |
| CVNA250117C00080000 | 2024-04-30 12:59PM EDT | 2025-01-17 | 23.59 | 24.95 | 26.05 | -5.26 | -18.23% | 7 | 996 | 89.29% |
| CVNA260116C00080000 | 2024-04-29 1:43PM EDT | 2026-01-16 | 39.00 | 34.25 | 37.15 | 0.00 | - | 1 | 223 | 84.53% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00080000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 5.55 | 5.45 | 5.55 | +0.55 | +11.00% | 512 | 1,392 | 233.35% |
| CVNA240510P00080000 | 2024-04-30 3:14PM EDT | 2024-05-10 | 6.15 | 6.15 | 7.15 | +0.40 | +6.96% | 39 | 263 | 149.61% |
| CVNA240517P00080000 | 2024-04-30 3:26PM EDT | 2024-05-17 | 7.25 | 6.45 | 7.40 | +0.70 | +10.69% | 115 | 1,804 | 118.73% |
| CVNA240524P00080000 | 2024-04-29 3:00PM EDT | 2024-05-24 | 6.85 | 7.55 | 8.70 | 0.00 | - | 1 | 11 | 114.60% |
| CVNA240531P00080000 | 2024-04-30 10:54AM EDT | 2024-05-31 | 8.33 | 7.10 | 8.75 | +0.53 | +6.79% | 60 | 6 | 98.68% |
| CVNA240607P00080000 | 2024-04-26 1:38PM EDT | 2024-06-07 | 9.00 | 7.90 | 8.95 | 0.00 | - | 6 | 6 | 93.99% |
| CVNA240621P00080000 | 2024-04-30 3:27PM EDT | 2024-06-21 | 9.90 | 9.65 | 9.80 | +0.58 | +6.22% | 167 | 952 | 91.15% |
| CVNA240816P00080000 | 2024-04-30 2:51PM EDT | 2024-08-16 | 14.00 | 13.95 | 14.10 | +0.60 | +4.48% | 24 | 945 | 88.21% |
| CVNA240920P00080000 | 2024-04-30 2:21PM EDT | 2024-09-20 | 15.75 | 15.50 | 15.65 | +0.80 | +5.35% | 3 | 389 | 84.55% |
| CVNA241115P00080000 | 2024-04-29 1:28PM EDT | 2024-11-15 | 18.00 | 17.35 | 19.85 | 0.00 | - | 14 | 49 | 84.85% |
| CVNA250117P00080000 | 2024-04-30 3:47PM EDT | 2025-01-17 | 20.60 | 20.50 | 21.00 | +0.45 | +2.23% | 12 | 219 | 82.21% |
| CVNA260116P00080000 | 2024-04-26 12:51PM EDT | 2026-01-16 | 30.80 | 29.60 | 32.35 | 0.00 | - | 17 | 38 | 79.66% |
