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:95.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503C00095000 | 2024-04-30 3:48PM EDT | 2024-05-03 | 2.80 | 1.97 | 2.96 | +0.15 | +5.66% | 190 | 677 | 214.65% |
| CVNA240510C00095000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 3.50 | 3.45 | 3.60 | -0.30 | -7.89% | 145 | 547 | 139.89% |
| CVNA240517C00095000 | 2024-04-30 3:46PM EDT | 2024-05-17 | 4.24 | 4.15 | 4.30 | -0.11 | -2.53% | 221 | 1,753 | 118.07% |
| CVNA240524C00095000 | 2024-04-29 12:13PM EDT | 2024-05-24 | 5.37 | 3.55 | 5.05 | 0.00 | - | 2 | 15 | 100.34% |
| CVNA240531C00095000 | 2024-04-29 10:33AM EDT | 2024-05-31 | 6.55 | 5.10 | 6.50 | 0.00 | - | 16 | 23 | 104.79% |
| CVNA240607C00095000 | 2024-04-26 10:18AM EDT | 2024-06-07 | 5.40 | 5.60 | 6.40 | 0.00 | - | 10 | 10 | 96.61% |
| CVNA240621C00095000 | 2024-04-30 2:43PM EDT | 2024-06-21 | 6.77 | 6.80 | 7.30 | -1.28 | -15.90% | 80 | 248 | 91.26% |
| CVNA240816C00095000 | 2024-04-30 12:34PM EDT | 2024-08-16 | 10.52 | 11.90 | 12.10 | -2.53 | -19.39% | 3 | 1,429 | 91.06% |
| CVNA240920C00095000 | 2024-04-30 11:55AM EDT | 2024-09-20 | 12.55 | 13.10 | 14.00 | -2.45 | -16.33% | 7 | 316 | 86.62% |
| CVNA241115C00095000 | 2024-04-23 1:46PM EDT | 2024-11-15 | 14.74 | 16.90 | 17.75 | 0.00 | - | 1 | 22 | 88.93% |
| CVNA250117C00095000 | 2024-04-26 9:44AM EDT | 2025-01-17 | 18.35 | 18.70 | 20.50 | 0.00 | - | 304 | 768 | 85.71% |
| CVNA260116C00095000 | 2024-04-12 10:49AM EDT | 2026-01-16 | 26.88 | 30.05 | 32.65 | 0.00 | - | 1 | 4 | 83.93% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA240503P00095000 | 2024-04-30 11:07AM EDT | 2024-05-03 | 15.13 | 14.25 | 14.95 | +2.13 | +16.38% | 101 | 94 | 216.80% |
| CVNA240510P00095000 | 2024-04-29 10:36AM EDT | 2024-05-10 | 13.23 | 14.75 | 15.85 | 0.00 | - | 15 | 16 | 133.59% |
| CVNA240517P00095000 | 2024-04-29 10:12AM EDT | 2024-05-17 | 17.50 | 15.20 | 16.25 | +3.65 | +26.35% | 1 | 547 | 109.16% |
| CVNA240531P00095000 | 2024-04-15 3:26PM EDT | 2024-05-31 | 26.65 | 15.30 | 17.75 | 0.00 | - | - | 4 | 89.92% |
| CVNA240621P00095000 | 2024-04-29 10:27AM EDT | 2024-06-21 | 16.60 | 18.50 | 18.80 | 0.00 | - | 29 | 158 | 87.32% |
| CVNA240816P00095000 | 2024-04-26 1:07PM EDT | 2024-08-16 | 23.61 | 22.85 | 23.15 | 0.00 | - | 20 | 294 | 85.07% |
| CVNA240920P00095000 | 2024-04-30 11:56AM EDT | 2024-09-20 | 25.50 | 24.35 | 24.65 | +1.85 | +7.82% | 4 | 219 | 81.19% |
| CVNA241115P00095000 | 2024-03-20 9:36AM EDT | 2024-11-15 | 31.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVNA250117P00095000 | 2024-04-15 1:09PM EDT | 2025-01-17 | 35.70 | 29.65 | 30.60 | 0.00 | - | 1 | 67 | 80.12% |
| CVNA260116P00095000 | 2024-04-19 10:10AM EDT | 2026-01-16 | 44.50 | 39.40 | 40.55 | 0.00 | - | 3 | 8 | 75.36% |
