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
2.302,80 -0,10 (-0,00%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.807,04 -3.212,95 (-5,35%)
Carvana Co. (CVNA)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:85.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00085000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 6.15 | 6.00 | 6.20 | -0.05 | -0.81% | 639 | 796 | 202.64% |
| CVNA240510C00085000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 6.90 | 6.85 | 7.00 | -0.20 | -2.82% | 90 | 218 | 136.57% |
| CVNA240517C00085000 | 2024-04-30 3:37PM EDT | 2024-05-17 | 7.62 | 7.65 | 7.85 | -0.53 | -6.50% | 498 | 4,327 | 117.99% |
| CVNA240524C00085000 | 2024-04-30 3:18PM EDT | 2024-05-24 | 8.55 | 7.40 | 8.95 | -1.45 | -14.50% | 5 | 18 | 105.03% |
| CVNA240531C00085000 | 2024-04-30 11:12AM EDT | 2024-05-31 | 8.00 | 7.35 | 9.25 | -3.20 | -28.57% | 2 | 13 | 94.12% |
| CVNA240607C00085000 | 2024-04-30 1:32PM EDT | 2024-06-07 | 9.80 | 9.35 | 10.50 | +0.40 | +4.26% | 3 | 1 | 100.32% |
| CVNA240621C00085000 | 2024-04-30 3:49PM EDT | 2024-06-21 | 11.10 | 10.80 | 10.95 | -0.45 | -3.90% | 204 | 695 | 93.62% |
| CVNA240816C00085000 | 2024-04-30 3:26PM EDT | 2024-08-16 | 15.55 | 15.65 | 15.80 | -0.90 | -5.47% | 199 | 1,214 | 92.46% |
| CVNA240920C00085000 | 2024-04-30 3:07PM EDT | 2024-09-20 | 17.60 | 17.45 | 17.65 | -0.55 | -3.03% | 98 | 534 | 89.43% |
| CVNA241115C00085000 | 2024-04-30 3:26PM EDT | 2024-11-15 | 21.00 | 20.35 | 21.65 | -1.85 | -8.10% | 128 | 51 | 90.49% |
| CVNA250117C00085000 | 2024-04-29 2:59PM EDT | 2025-01-17 | 24.65 | 23.15 | 23.65 | 0.00 | - | 61 | 2,328 | 87.90% |
| CVNA260116C00085000 | 2024-04-30 12:34PM EDT | 2026-01-16 | 32.75 | 33.85 | 35.55 | -3.25 | -9.03% | 1 | 1,362 | 85.68% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00085000 | 2024-04-30 3:53PM EDT | 2024-05-03 | 8.00 | 7.65 | 8.55 | +0.60 | +8.11% | 135 | 387 | 200.34% |
| CVNA240510P00085000 | 2024-04-30 11:01AM EDT | 2024-05-10 | 8.85 | 8.70 | 8.95 | +1.30 | +17.22% | 12 | 183 | 133.42% |
| CVNA240517P00085000 | 2024-04-30 3:45PM EDT | 2024-05-17 | 9.39 | 9.55 | 9.75 | +0.44 | +4.92% | 80 | 2,352 | 115.53% |
| CVNA240524P00085000 | 2024-04-12 9:40AM EDT | 2024-05-24 | 14.45 | 9.60 | 10.95 | 0.00 | - | 2 | 2 | 105.27% |
| CVNA240621P00085000 | 2024-04-30 3:23PM EDT | 2024-06-21 | 12.48 | 12.25 | 12.50 | +1.08 | +9.47% | 49 | 957 | 89.00% |
| CVNA240816P00085000 | 2024-04-30 2:42PM EDT | 2024-08-16 | 17.00 | 16.70 | 16.85 | +1.00 | +6.25% | 18 | 1,221 | 86.66% |
| CVNA240920P00085000 | 2024-04-30 3:14PM EDT | 2024-09-20 | 18.15 | 18.25 | 18.45 | +0.45 | +2.54% | 12 | 565 | 83.13% |
| CVNA241115P00085000 | 2024-04-29 3:00PM EDT | 2024-11-15 | 21.00 | 21.40 | 21.85 | 0.00 | - | 21 | 23 | 84.32% |
| CVNA250117P00085000 | 2024-04-29 2:12PM EDT | 2025-01-17 | 23.15 | 23.40 | 23.85 | 0.00 | - | 46 | 243 | 80.96% |
| CVNA260116P00085000 | 2024-04-29 11:41AM EDT | 2026-01-16 | 33.05 | 33.00 | 33.95 | 0.00 | - | 4 | 26 | 77.04% |
