Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.693,95 +104,79 (+0,27%) Gold
2.332,10 -17,00 (-0,72%) EUR/USD
1,0728 +0,0020 (+0,18%) Bitcoin EUR
61.521,40 -565,81 (-0,91%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:22PM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240628C00104000 | 2024-06-14 1:41PM EDT | 104.00 | 3.66 | 3.60 | 3.90 | 0.00 | - | - | 1 | 49.88% |
| CAR240628C00105000 | 2024-06-17 10:41AM EDT | 105.00 | 2.85 | 3.00 | 3.30 | -0.15 | -5.00% | 3 | 13 | 48.19% |
| CAR240628C00106000 | 2024-06-17 11:10AM EDT | 106.00 | 2.68 | 2.65 | 2.85 | -1.22 | -31.28% | 2 | 3 | 47.93% |
| CAR240628C00107000 | 2024-06-17 12:11PM EDT | 107.00 | 2.50 | 2.15 | 2.45 | +0.03 | +1.21% | 5 | 3 | 47.75% |
| CAR240628C00109000 | 2024-06-14 9:47AM EDT | 109.00 | 2.40 | 1.55 | 1.75 | 0.00 | - | 3 | 3 | 47.10% |
| CAR240628C00110000 | 2024-06-17 10:15AM EDT | 110.00 | 1.30 | 1.30 | 1.50 | -0.90 | -40.91% | 2 | 1 | 47.39% |
| CAR240628C00111000 | 2024-06-14 11:23AM EDT | 111.00 | 1.55 | 1.05 | 1.25 | 0.00 | - | 9 | 15 | 47.17% |
| CAR240628C00112000 | 2024-06-17 12:11PM EDT | 112.00 | 1.10 | 0.85 | 1.05 | -0.05 | -4.35% | 9 | 2 | 47.27% |
| CAR240628C00113000 | 2024-06-17 11:27AM EDT | 113.00 | 0.75 | 0.75 | 0.90 | -0.29 | -27.88% | 5 | 3 | 47.80% |
| CAR240628C00115000 | 2024-06-17 12:45PM EDT | 115.00 | 0.60 | 0.45 | 0.60 | -0.05 | -7.69% | 2 | 30 | 47.41% |
| CAR240628C00116000 | 2024-06-17 10:13AM EDT | 116.00 | 0.45 | 0.40 | 0.50 | -2.45 | -84.48% | 8 | 5 | 47.71% |
| CAR240628C00117000 | 2024-06-17 12:47PM EDT | 117.00 | 0.40 | 0.30 | 0.40 | -0.12 | -23.08% | 11 | 2 | 47.46% |
| CAR240628C00118000 | 2024-06-17 11:38AM EDT | 118.00 | 0.32 | 0.25 | 0.35 | -0.63 | -66.32% | 1 | 2 | 48.39% |
| CAR240628C00119000 | 2024-06-17 10:37AM EDT | 119.00 | 0.20 | 0.25 | 0.30 | -0.20 | -50.00% | 18 | 9 | 49.02% |
| CAR240628C00120000 | 2024-06-17 12:57PM EDT | 120.00 | 0.21 | 0.20 | 0.25 | -0.06 | -19.35% | 13 | 26 | 49.32% |
| CAR240628C00121000 | 2024-05-30 12:01PM EDT | 121.00 | 2.60 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 51.56% |
| CAR240628C00122000 | 2024-05-24 12:38PM EDT | 122.00 | 2.30 | 0.10 | 0.50 | 0.00 | - | 2 | 5 | 55.91% |
| CAR240628C00123000 | 2024-05-15 3:50PM EDT | 123.00 | 7.30 | 0.10 | 2.30 | 0.00 | - | - | 1 | 83.55% |
| CAR240628C00124000 | 2024-06-13 9:38AM EDT | 124.00 | 0.58 | 0.05 | 0.50 | 0.00 | - | 1 | 12 | 59.18% |
| CAR240628C00125000 | 2024-06-12 1:24PM EDT | 125.00 | 0.90 | 0.05 | 1.15 | 0.00 | - | 1 | 4 | 73.24% |
| CAR240628C00126000 | 2024-06-11 3:00PM EDT | 126.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 63.38% |
| CAR240628C00127000 | 2024-05-15 3:50PM EDT | 127.00 | 5.60 | 0.05 | 2.25 | 0.00 | - | - | 1 | 92.82% |
| CAR240628C00128000 | 2024-06-12 3:37PM EDT | 128.00 | 0.56 | 0.05 | 0.50 | 0.00 | - | 2 | 1 | 67.48% |
| CAR240628C00129000 | 2024-05-22 3:50PM EDT | 129.00 | 2.10 | 0.05 | 0.50 | 0.00 | - | - | 2 | 69.53% |
| CAR240628C00130000 | 2024-06-12 1:24PM EDT | 130.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 4 | 7 | 67.38% |
| CAR240628C00131000 | 2024-06-17 10:19AM EDT | 131.00 | 0.07 | 0.05 | 0.45 | -0.67 | -90.54% | 3 | 3 | 72.07% |
| CAR240628C00132000 | 2024-06-12 11:41AM EDT | 132.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 45 | 51 | 75.29% |
| CAR240628C00135000 | 2024-06-04 2:58PM EDT | 135.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 4 | 7 | 80.96% |
| CAR240628C00137000 | 2024-05-21 1:42PM EDT | 137.00 | 0.75 | 0.05 | 0.95 | 0.00 | - | 7 | 8 | 95.21% |
| CAR240628C00140000 | 2024-06-17 12:19PM EDT | 140.00 | 0.11 | 0.05 | 0.70 | -0.24 | -68.57% | 12 | 7 | 95.21% |
| CAR240628C00145000 | 2024-06-17 12:12PM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 60 | 1 | 86.52% |
| CAR240628C00150000 | 2024-06-17 10:01AM EDT | 150.00 | 0.09 | 0.00 | 0.25 | -0.07 | -43.75% | 15 | 22 | 93.95% |
| CAR240628C00155000 | 2024-06-14 11:07AM EDT | 155.00 | 0.09 | 0.05 | 0.50 | 0.00 | - | 1 | 63 | 113.87% |
| CAR240628C00165000 | 2024-06-14 10:07AM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 183 | 126.17% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240628P00065000 | 2024-06-14 2:25PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 118 | 101.56% |
| CAR240628P00070000 | 2024-06-17 9:38AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 190 | 94.53% |
| CAR240628P00095000 | 2024-06-17 10:16AM EDT | 95.00 | 0.55 | 0.45 | 0.50 | -0.30 | -35.29% | 1 | 44 | 44.68% |
| CAR240628P00099000 | 2024-06-12 10:28AM EDT | 99.00 | 0.57 | 1.00 | 1.20 | 0.00 | - | - | 40 | 43.07% |
| CAR240628P00100000 | 2024-06-12 10:28AM EDT | 100.00 | 0.70 | 1.25 | 1.45 | 0.00 | - | - | 41 | 42.48% |
| CAR240628P00101000 | 2024-06-11 11:06AM EDT | 101.00 | 2.35 | 1.55 | 1.75 | 0.00 | - | - | 2 | 42.04% |
| CAR240628P00102000 | 2024-06-10 10:06AM EDT | 102.00 | 2.25 | 1.85 | 2.20 | 0.00 | - | - | 2 | 43.09% |
| CAR240628P00103000 | 2024-06-17 10:07AM EDT | 103.00 | 2.35 | 2.25 | 2.50 | -0.09 | -3.69% | 1 | 2 | 41.36% |
| CAR240628P00104000 | 2024-06-17 10:13AM EDT | 104.00 | 2.85 | 2.60 | 2.80 | -0.18 | -5.94% | 2 | 23 | 39.04% |
| CAR240628P00105000 | 2024-06-17 12:17PM EDT | 105.00 | 3.50 | 3.10 | 3.40 | -0.48 | -12.06% | 20 | 35 | 40.04% |
| CAR240628P00106000 | 2024-06-17 11:41AM EDT | 106.00 | 3.40 | 3.70 | 3.90 | -0.30 | -8.11% | 1 | 1 | 38.99% |
| CAR240628P00107000 | 2024-06-17 11:06AM EDT | 107.00 | 4.63 | 4.20 | 4.60 | -0.34 | -6.84% | 2 | 0 | 39.97% |
| CAR240628P00108000 | 2024-06-17 10:29AM EDT | 108.00 | 6.45 | 4.80 | 5.40 | +2.86 | +79.67% | 1 | 12 | 41.77% |
| CAR240628P00109000 | 2024-06-07 10:12AM EDT | 109.00 | 5.70 | 5.60 | 6.00 | 0.00 | - | 1 | 2 | 40.04% |
| CAR240628P00110000 | 2024-06-14 2:09PM EDT | 110.00 | 6.20 | 6.30 | 6.70 | -1.00 | -13.89% | 1 | 1 | 39.01% |
| CAR240628P00111000 | 2024-05-15 9:43AM EDT | 111.00 | 2.10 | 4.90 | 7.10 | 0.00 | - | - | 0 | 30.47% |
| CAR240628P00112000 | 2024-06-14 11:23AM EDT | 112.00 | 7.90 | 7.80 | 8.70 | 0.00 | - | 18 | 33 | 46.09% |
| CAR240628P00113000 | 2024-05-16 10:32AM EDT | 113.00 | 3.40 | 7.10 | 10.60 | 0.00 | - | - | 1 | 64.99% |
| CAR240628P00114000 | 2024-06-12 10:26AM EDT | 114.00 | 5.25 | 9.60 | 10.10 | 0.00 | - | 3 | 43 | 39.06% |
| CAR240628P00115000 | 2024-06-13 10:52AM EDT | 115.00 | 8.51 | 10.30 | 11.10 | 0.00 | - | 5 | 48 | 41.80% |
| CAR240628P00120000 | 2024-05-17 3:17PM EDT | 120.00 | 7.20 | 13.30 | 17.00 | 0.00 | - | 1 | 1 | 77.00% |
| CAR240628P00121000 | 2024-06-04 11:49AM EDT | 121.00 | 12.33 | 14.30 | 18.20 | 0.00 | - | 1 | 1 | 83.94% |
| CAR240628P00125000 | 2024-05-23 1:57PM EDT | 125.00 | 17.00 | 18.20 | 21.60 | 0.00 | - | 1 | 3 | 81.25% |
| CAR240628P00129000 | 2024-05-13 11:50AM EDT | 129.00 | 10.70 | 16.10 | 19.40 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240628P00132000 | 2024-05-13 11:50AM EDT | 132.00 | 12.70 | 19.60 | 22.30 | 0.00 | - | 1 | 0 | 0.00% |
