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
2.302,30 -0,60 (-0,03%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
56.858,75 -2.947,10 (-4,93%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503C00089000 | 2024-04-30 2:40PM EDT | 89.00 | 10.90 | 10.30 | 10.80 | -4.40 | -28.76% | 2 | 1 | 205.66% |
| CAR240503C00090000 | 2024-04-30 3:31PM EDT | 90.00 | 9.80 | 9.70 | 10.20 | -4.28 | -30.40% | 7 | 20 | 205.66% |
| CAR240503C00092000 | 2024-04-30 3:22PM EDT | 92.00 | 8.80 | 8.70 | 9.30 | +0.10 | +1.15% | 1 | 1 | 211.04% |
| CAR240503C00093000 | 2024-04-30 10:00AM EDT | 93.00 | 10.60 | 8.20 | 8.80 | +2.40 | +29.27% | 7 | 7 | 211.87% |
| CAR240503C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 7.44 | 7.20 | 7.60 | -3.49 | -31.93% | 1 | 2 | 208.59% |
| CAR240503C00096000 | 2024-04-30 3:53PM EDT | 96.00 | 7.00 | 6.80 | 7.20 | -5.40 | -43.55% | 16 | 23 | 210.35% |
| CAR240503C00097000 | 2024-04-30 3:37PM EDT | 97.00 | 6.10 | 6.30 | 6.80 | -5.70 | -48.31% | 26 | 37 | 210.06% |
| CAR240503C00098000 | 2024-04-30 12:15PM EDT | 98.00 | 6.65 | 5.80 | 6.40 | -4.15 | -38.43% | 29 | 11 | 209.13% |
| CAR240503C00099000 | 2024-04-30 2:09PM EDT | 99.00 | 5.95 | 5.50 | 6.00 | -4.65 | -43.87% | 45 | 8 | 210.50% |
| CAR240503C00100000 | 2024-04-30 3:35PM EDT | 100.00 | 5.00 | 5.20 | 5.60 | -4.00 | -44.44% | 20 | 68 | 211.28% |
| CAR240503C00101000 | 2024-04-30 10:27AM EDT | 101.00 | 6.17 | 4.80 | 5.20 | -3.23 | -34.36% | 1 | 86 | 210.06% |
| CAR240503C00102000 | 2024-04-30 10:47AM EDT | 102.00 | 6.00 | 4.50 | 4.90 | -3.10 | -34.07% | 4 | 84 | 211.18% |
| CAR240503C00103000 | 2024-04-30 2:32PM EDT | 103.00 | 4.26 | 4.20 | 4.60 | -3.96 | -48.18% | 18 | 61 | 211.77% |
| CAR240503C00104000 | 2024-04-30 1:36PM EDT | 104.00 | 4.30 | 3.90 | 4.30 | -3.60 | -45.57% | 16 | 47 | 211.82% |
| CAR240503C00105000 | 2024-04-30 3:59PM EDT | 105.00 | 3.74 | 3.60 | 4.00 | -3.86 | -50.79% | 13 | 35 | 211.38% |
| CAR240503C00106000 | 2024-04-30 11:56AM EDT | 106.00 | 3.80 | 3.30 | 3.70 | -3.70 | -49.33% | 4 | 24 | 210.35% |
| CAR240503C00107000 | 2024-04-29 1:51PM EDT | 107.00 | 6.90 | 3.10 | 3.50 | 0.00 | - | 5 | 14 | 212.06% |
| CAR240503C00108000 | 2024-04-30 12:07PM EDT | 108.00 | 3.10 | 2.90 | 3.20 | -3.00 | -49.18% | 3 | 22 | 211.62% |
| CAR240503C00109000 | 2024-04-30 2:02PM EDT | 109.00 | 2.95 | 2.65 | 3.00 | -2.85 | -49.14% | 14 | 39 | 211.52% |
| CAR240503C00110000 | 2024-04-30 3:43PM EDT | 110.00 | 2.40 | 2.45 | 2.75 | -3.40 | -58.62% | 15 | 118 | 210.94% |
| CAR240503C00111000 | 2024-04-30 1:26PM EDT | 111.00 | 2.70 | 2.20 | 2.55 | -2.35 | -46.53% | 7 | 29 | 209.86% |
| CAR240503C00112000 | 2024-04-30 11:19AM EDT | 112.00 | 2.65 | 2.00 | 2.40 | -2.20 | -45.36% | 1 | 265 | 210.06% |
| CAR240503C00113000 | 2024-04-29 10:17AM EDT | 113.00 | 5.10 | 1.90 | 2.15 | 0.00 | - | 22 | 52 | 209.81% |
| CAR240503C00114000 | 2024-04-29 9:39AM EDT | 114.00 | 5.00 | 1.75 | 2.00 | 0.00 | - | 2 | 38 | 210.16% |
| CAR240503C00115000 | 2024-04-30 3:43PM EDT | 115.00 | 1.55 | 1.60 | 1.85 | -2.55 | -62.20% | 6 | 110 | 209.96% |
| CAR240503C00116000 | 2024-04-30 12:29PM EDT | 116.00 | 1.60 | 1.40 | 1.60 | -2.40 | -60.00% | 3 | 216 | 205.96% |
| CAR240503C00117000 | 2024-04-30 11:55AM EDT | 117.00 | 1.60 | 1.35 | 1.55 | -2.30 | -58.97% | 3 | 83 | 209.47% |
| CAR240503C00118000 | 2024-04-29 2:54PM EDT | 118.00 | 3.20 | 1.15 | 1.45 | 0.00 | - | 10 | 46 | 207.81% |
| CAR240503C00119000 | 2024-04-30 1:54PM EDT | 119.00 | 1.30 | 1.15 | 1.35 | -1.76 | -57.52% | 643 | 229 | 210.74% |
| CAR240503C00120000 | 2024-04-30 3:20PM EDT | 120.00 | 1.03 | 1.05 | 1.20 | -1.93 | -65.20% | 74 | 899 | 209.47% |
| CAR240503C00121000 | 2024-04-30 2:22PM EDT | 121.00 | 1.01 | 0.95 | 1.10 | -1.64 | -61.89% | 3 | 210 | 209.08% |
| CAR240503C00122000 | 2024-04-29 2:44PM EDT | 122.00 | 2.47 | 0.85 | 1.05 | 0.00 | - | 3 | 96 | 209.77% |
| CAR240503C00123000 | 2024-04-30 1:30PM EDT | 123.00 | 0.92 | 0.80 | 0.95 | -1.32 | -58.93% | 2 | 64 | 210.06% |
| CAR240503C00124000 | 2024-04-29 11:21AM EDT | 124.00 | 2.16 | 0.70 | 0.90 | 0.00 | - | 6 | 24 | 209.96% |
| CAR240503C00125000 | 2024-04-30 3:18PM EDT | 125.00 | 0.70 | 0.65 | 0.80 | -1.30 | -65.00% | 11 | 823 | 209.47% |
| CAR240503C00126000 | 2024-04-29 12:32PM EDT | 126.00 | 1.80 | 0.55 | 0.75 | 0.00 | - | 4 | 52 | 208.59% |
| CAR240503C00127000 | 2024-04-29 10:55AM EDT | 127.00 | 1.88 | 0.55 | 0.70 | 0.00 | - | 4 | 44 | 210.94% |
| CAR240503C00128000 | 2024-04-29 9:41AM EDT | 128.00 | 2.10 | 0.50 | 0.65 | 0.00 | - | 1 | 19 | 211.33% |
| CAR240503C00129000 | 2024-04-29 9:31AM EDT | 129.00 | 1.60 | 0.45 | 0.60 | 0.00 | - | 3 | 61 | 211.33% |
| CAR240503C00130000 | 2024-04-30 1:57PM EDT | 130.00 | 0.50 | 0.40 | 0.55 | -0.95 | -65.52% | 4 | 88 | 210.94% |
| CAR240503C00131000 | 2024-04-30 2:29PM EDT | 131.00 | 0.40 | 0.35 | 0.50 | -0.70 | -63.64% | 3 | 22 | 209.96% |
| CAR240503C00132000 | 2024-04-23 3:41PM EDT | 132.00 | 1.20 | 0.35 | 0.45 | 0.00 | - | 5 | 11 | 211.33% |
| CAR240503C00133000 | 2024-04-29 3:09PM EDT | 133.00 | 1.10 | 0.30 | 0.45 | 0.00 | - | 6 | 8 | 212.50% |
| CAR240503C00134000 | 2024-04-10 1:01PM EDT | 134.00 | 0.40 | 0.15 | 0.90 | -2.90 | -87.88% | 3 | 8 | 231.25% |
| CAR240503C00135000 | 2024-04-30 3:39PM EDT | 135.00 | 0.30 | 0.30 | 0.55 | -0.70 | -70.00% | 1 | 98 | 225.20% |
| CAR240503C00136000 | 2024-04-29 1:01PM EDT | 136.00 | 0.43 | 0.15 | 0.60 | -0.52 | -54.74% | 1 | 3 | 223.63% |
| CAR240503C00137000 | 2024-04-30 12:07PM EDT | 137.00 | 0.23 | 0.15 | 0.55 | -0.32 | -58.18% | 8 | 1 | 224.22% |
| CAR240503C00138000 | 2024-04-29 10:15AM EDT | 138.00 | 1.05 | 0.10 | 0.60 | 0.00 | - | 36 | 40 | 227.73% |
| CAR240503C00140000 | 2024-04-30 12:01PM EDT | 140.00 | 0.20 | 0.10 | 0.30 | -0.49 | -71.01% | 5 | 102 | 213.48% |
| CAR240503C00145000 | 2024-04-29 12:59PM EDT | 145.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 72 | 99 | 248.24% |
| CAR240503C00150000 | 2024-04-30 3:20PM EDT | 150.00 | 0.12 | 0.05 | 0.20 | -0.17 | -58.62% | 7 | 547 | 228.13% |
| CAR240503C00155000 | 2024-04-29 9:31AM EDT | 155.00 | 0.39 | 0.05 | 0.70 | 0.00 | - | 1 | 7 | 285.94% |
| CAR240503C00160000 | 2024-04-29 12:49PM EDT | 160.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 6 | 24 | 267.19% |
| CAR240503C00165000 | 2024-04-26 9:31AM EDT | 165.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 267.19% |
| CAR240503C00170000 | 2024-04-29 2:12PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 51 | 262.50% |
| CAR240503C00175000 | 2024-04-18 12:44PM EDT | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 3 | 291.02% |
| CAR240503C00180000 | 2024-04-29 9:30AM EDT | 180.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 14 | 65 | 284.38% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503P00060000 | 2024-04-30 2:21PM EDT | 60.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 32 | 21 | 241.41% |
| CAR240503P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 10 | 195.31% |
| CAR240503P00070000 | 2024-04-30 1:01PM EDT | 70.00 | 0.30 | 0.10 | 0.30 | +0.18 | +150.00% | 38 | 31 | 189.84% |
| CAR240503P00071000 | 2024-04-26 9:55AM EDT | 71.00 | 0.30 | 0.15 | 1.65 | 0.00 | - | 1 | 2 | 255.08% |
| CAR240503P00073000 | 2024-04-30 12:27PM EDT | 73.00 | 0.40 | 0.35 | 0.50 | -0.02 | -4.76% | 53 | 18 | 196.09% |
| CAR240503P00074000 | 2024-04-30 12:27PM EDT | 74.00 | 0.41 | 0.45 | 0.55 | -0.29 | -41.43% | 55 | 1 | 195.31% |
| CAR240503P00075000 | 2024-04-30 3:58PM EDT | 75.00 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 71 | 45 | 195.70% |
| CAR240503P00076000 | 2024-04-30 11:46AM EDT | 76.00 | 0.71 | 0.65 | 0.80 | +0.41 | +136.67% | 1 | 3 | 196.88% |
| CAR240503P00077000 | 2024-04-30 3:44PM EDT | 77.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 34 | 31 | 195.21% |
| CAR240503P00078000 | 2024-04-30 1:47PM EDT | 78.00 | 0.90 | 0.90 | 1.05 | +0.40 | +80.00% | 4 | 11 | 195.90% |
| CAR240503P00079000 | 2024-04-30 3:57PM EDT | 79.00 | 1.15 | 1.05 | 1.20 | +0.31 | +36.90% | 58 | 3 | 195.61% |
| CAR240503P00080000 | 2024-04-30 3:46PM EDT | 80.00 | 1.30 | 1.25 | 1.40 | +0.68 | +109.68% | 49 | 43 | 196.97% |
| CAR240503P00081000 | 2024-04-30 2:16PM EDT | 81.00 | 1.45 | 1.45 | 1.60 | +0.67 | +85.90% | 10 | 5 | 197.27% |
| CAR240503P00082000 | 2024-04-30 3:46PM EDT | 82.00 | 1.74 | 1.65 | 1.85 | -0.76 | -30.40% | 23 | 2 | 197.80% |
| CAR240503P00084000 | 2024-04-30 3:13PM EDT | 84.00 | 2.25 | 2.20 | 2.35 | +1.15 | +104.55% | 6 | 29 | 199.17% |
| CAR240503P00085000 | 2024-04-30 3:22PM EDT | 85.00 | 2.65 | 2.40 | 2.70 | +1.50 | +130.43% | 23 | 25 | 199.02% |
| CAR240503P00086000 | 2024-04-30 2:29PM EDT | 86.00 | 2.89 | 2.80 | 3.00 | +1.29 | +80.63% | 9 | 21 | 200.78% |
| CAR240503P00087000 | 2024-04-30 3:11PM EDT | 87.00 | 3.18 | 3.00 | 3.40 | +1.23 | +63.08% | 22 | 8 | 199.85% |
| CAR240503P00088000 | 2024-04-30 12:37PM EDT | 88.00 | 3.50 | 3.50 | 3.80 | +1.60 | +84.21% | 3 | 236 | 203.22% |
| CAR240503P00089000 | 2024-04-30 3:55PM EDT | 89.00 | 4.00 | 3.90 | 4.20 | +1.05 | +35.59% | 52 | 7 | 204.05% |
| CAR240503P00090000 | 2024-04-30 3:59PM EDT | 90.00 | 4.60 | 4.30 | 4.60 | +2.28 | +98.28% | 87 | 59 | 204.05% |
| CAR240503P00091000 | 2024-04-30 2:47PM EDT | 91.00 | 4.80 | 4.70 | 5.10 | +2.30 | +92.00% | 23 | 6 | 204.88% |
| CAR240503P00092000 | 2024-04-30 3:35PM EDT | 92.00 | 5.50 | 5.20 | 5.50 | +2.30 | +71.88% | 43 | 49 | 205.03% |
| CAR240503P00093000 | 2024-04-30 11:41AM EDT | 93.00 | 5.70 | 5.70 | 6.10 | +2.40 | +72.73% | 20 | 14 | 207.42% |
| CAR240503P00094000 | 2024-04-30 1:52PM EDT | 94.00 | 5.96 | 6.20 | 6.50 | +2.36 | +65.56% | 8 | 62 | 206.10% |
| CAR240503P00095000 | 2024-04-30 3:46PM EDT | 95.00 | 6.89 | 6.60 | 7.00 | +2.69 | +64.05% | 36 | 49 | 204.20% |
| CAR240503P00096000 | 2024-04-30 2:32PM EDT | 96.00 | 7.49 | 7.20 | 7.60 | +3.29 | +78.33% | 11 | 29 | 206.01% |
| CAR240503P00097000 | 2024-04-29 1:51PM EDT | 97.00 | 4.40 | 7.80 | 8.20 | 0.00 | - | 10 | 33 | 207.13% |
| CAR240503P00098000 | 2024-04-30 2:40PM EDT | 98.00 | 8.30 | 8.40 | 8.80 | +3.40 | +69.39% | 2 | 24 | 207.67% |
| CAR240503P00099000 | 2024-04-30 3:19PM EDT | 99.00 | 9.37 | 9.00 | 9.40 | +3.77 | +67.32% | 4 | 335 | 207.57% |
| CAR240503P00100000 | 2024-04-30 11:48AM EDT | 100.00 | 9.85 | 9.60 | 10.20 | +3.90 | +65.55% | 28 | 69 | 209.81% |
| CAR240503P00101000 | 2024-04-29 1:54PM EDT | 101.00 | 6.20 | 10.20 | 10.70 | 0.00 | - | 2 | 87 | 207.08% |
| CAR240503P00102000 | 2024-04-30 11:55AM EDT | 102.00 | 10.70 | 10.70 | 11.40 | +3.71 | +53.08% | 5 | 24 | 205.18% |
| CAR240503P00103000 | 2024-04-30 10:50AM EDT | 103.00 | 10.20 | 11.50 | 12.10 | +3.20 | +45.71% | 1 | 54 | 207.23% |
| CAR240503P00104000 | 2024-04-29 10:07AM EDT | 104.00 | 8.60 | 12.20 | 12.80 | 0.00 | - | 6 | 49 | 207.23% |
| CAR240503P00105000 | 2024-04-30 10:53AM EDT | 105.00 | 11.90 | 12.80 | 13.50 | +3.00 | +33.71% | 3 | 64 | 205.08% |
| CAR240503P00106000 | 2024-04-30 11:41AM EDT | 106.00 | 13.70 | 13.50 | 14.30 | +1.50 | +12.30% | 2 | 35 | 205.52% |
| CAR240503P00107000 | 2024-04-29 9:57AM EDT | 107.00 | 10.50 | 14.30 | 15.00 | 0.00 | - | 3 | 16 | 205.47% |
| CAR240503P00108000 | 2024-04-29 2:00PM EDT | 108.00 | 10.40 | 15.20 | 15.80 | 0.00 | - | 11 | 20 | 208.25% |
| CAR240503P00109000 | 2024-04-29 10:23AM EDT | 109.00 | 11.50 | 15.80 | 16.60 | 0.00 | - | 6 | 23 | 205.47% |
| CAR240503P00110000 | 2024-04-25 12:55PM EDT | 110.00 | 16.70 | 16.70 | 17.40 | 0.00 | - | 7 | 78 | 207.37% |
| CAR240503P00111000 | 2024-04-29 11:11AM EDT | 111.00 | 12.10 | 17.40 | 18.20 | 0.00 | - | 6 | 12 | 205.18% |
| CAR240503P00112000 | 2024-04-29 11:11AM EDT | 112.00 | 12.80 | 18.20 | 19.10 | 0.00 | - | 4 | 17 | 206.25% |
| CAR240503P00113000 | 2024-04-29 10:23AM EDT | 113.00 | 14.20 | 19.00 | 19.90 | 0.00 | - | 2 | 114 | 204.79% |
| CAR240503P00114000 | 2024-04-25 12:56PM EDT | 114.00 | 20.00 | 19.90 | 20.80 | 0.00 | - | 12 | 48 | 207.03% |
| CAR240503P00115000 | 2024-04-29 10:50AM EDT | 115.00 | 14.80 | 20.70 | 21.70 | 0.00 | - | 1 | 159 | 206.74% |
| CAR240503P00116000 | 2024-04-25 12:56PM EDT | 116.00 | 21.60 | 21.50 | 22.40 | 0.00 | - | 7 | 194 | 201.37% |
| CAR240503P00117000 | 2024-04-26 12:52PM EDT | 117.00 | 19.30 | 22.40 | 23.40 | 0.00 | - | 1 | 3 | 204.69% |
| CAR240503P00118000 | 2024-04-12 12:03PM EDT | 118.00 | 8.30 | 23.20 | 24.20 | 0.00 | - | 1 | 14 | 200.20% |
| CAR240503P00119000 | 2024-04-25 2:12PM EDT | 119.00 | 24.30 | 24.10 | 25.70 | 0.00 | - | 9 | 186 | 215.72% |
| CAR240503P00120000 | 2024-04-30 3:35PM EDT | 120.00 | 26.00 | 25.20 | 26.70 | +6.50 | +33.33% | 28 | 16 | 223.63% |
| CAR240503P00121000 | 2024-04-25 2:23PM EDT | 121.00 | 25.40 | 26.00 | 27.00 | 0.00 | - | 11 | 39 | 204.79% |
| CAR240503P00122000 | 2024-04-25 1:49PM EDT | 122.00 | 26.60 | 26.80 | 27.90 | 0.00 | - | 11 | 43 | 200.59% |
| CAR240503P00123000 | 2024-04-05 2:57PM EDT | 123.00 | 9.60 | 27.70 | 28.90 | 0.00 | - | 3 | 3 | 201.95% |
| CAR240503P00124000 | 2024-04-25 1:48PM EDT | 124.00 | 28.50 | 28.50 | 30.00 | 0.00 | - | 1 | 16 | 203.13% |
| CAR240503P00125000 | 2024-04-30 10:34AM EDT | 125.00 | 28.20 | 28.90 | 31.00 | +4.70 | +20.00% | 1 | 33 | 183.40% |
| CAR240503P00126000 | 2024-04-24 3:27PM EDT | 126.00 | 25.20 | 29.80 | 32.00 | 0.00 | - | 4 | 26 | 182.62% |
| CAR240503P00127000 | 2024-04-05 3:35PM EDT | 127.00 | 11.50 | 30.70 | 33.30 | 0.00 | - | 1 | 1 | 196.48% |
| CAR240503P00128000 | 2024-04-11 12:51PM EDT | 128.00 | 12.90 | 32.20 | 34.30 | 0.00 | - | - | 14 | 220.90% |
| CAR240503P00129000 | 2024-04-05 3:42PM EDT | 129.00 | 13.00 | 33.40 | 35.20 | 0.00 | - | 2 | 2 | 228.91% |
| CAR240503P00130000 | 2024-04-05 3:32PM EDT | 130.00 | 13.40 | 33.40 | 36.10 | 0.00 | - | 1 | 1 | 179.30% |
| CAR240503P00136000 | 2024-04-23 1:20PM EDT | 136.00 | 33.10 | 39.00 | 42.20 | 0.00 | - | - | 3 | 164.84% |
