Deutsche Märkte schließen in 2 Stunden 28 Minuten
DAX
18.093,03 -84,59 (-0,47%) Euro Stoxx 50
4.901,19 -34,78 (-0,70%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.324,70 -6,10 (-0,26%) EUR/USD
1,0681 -0,0034 (-0,32%) Bitcoin EUR
57.532,35 +369,38 (+0,65%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240719C00095000 | 2024-06-20 10:06AM EDT | 95.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAR240719C00100000 | 2024-06-25 2:16PM EDT | 100.00 | 11.41 | 0.00 | 0.00 | -3.59 | -23.93% | 2 | 21 | 0.00% |
| CAR240719C00105000 | 2024-06-21 1:58PM EDT | 105.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 127 | 126 | 0.00% |
| CAR240719C00110000 | 2024-06-25 1:50PM EDT | 110.00 | 4.53 | 0.00 | 0.00 | -1.87 | -29.22% | 4 | 166 | 0.00% |
| CAR240719C00115000 | 2024-06-25 11:32AM EDT | 115.00 | 3.27 | 0.00 | 0.00 | -1.23 | -27.33% | 4 | 1,324 | 3.13% |
| CAR240719C00120000 | 2024-06-25 3:52PM EDT | 120.00 | 1.73 | 0.00 | 0.00 | -1.27 | -42.33% | 24 | 152 | 6.25% |
| CAR240719C00125000 | 2024-06-25 3:35PM EDT | 125.00 | 1.00 | 0.00 | 0.00 | -0.65 | -39.39% | 6 | 120 | 12.50% |
| CAR240719C00130000 | 2024-06-25 2:14PM EDT | 130.00 | 0.43 | 0.00 | 0.00 | -0.43 | -50.00% | 9 | 248 | 12.50% |
| CAR240719C00135000 | 2024-06-25 12:39PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | -0.33 | -58.93% | 4 | 152 | 12.50% |
| CAR240719C00140000 | 2024-06-24 12:13PM EDT | 140.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| CAR240719C00145000 | 2024-06-21 9:58AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 25.00% |
| CAR240719C00150000 | 2024-06-07 11:42AM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| CAR240719C00155000 | 2024-05-17 9:30AM EDT | 155.00 | 1.20 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 93.07% |
| CAR240719C00165000 | 2024-06-24 10:56AM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| CAR240719C00175000 | 2024-06-12 3:50PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| CAR240719C00180000 | 2024-06-25 12:28PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 3 | 10 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240719P00075000 | 2024-06-17 1:59PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| CAR240719P00080000 | 2024-06-07 9:32AM EDT | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CAR240719P00085000 | 2024-06-24 10:12AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 25.00% |
| CAR240719P00090000 | 2024-06-17 11:01AM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| CAR240719P00095000 | 2024-06-24 2:24PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 12.50% |
| CAR240719P00100000 | 2024-06-25 10:48AM EDT | 100.00 | 1.25 | 0.00 | 0.00 | +0.35 | +38.89% | 1 | 107 | 12.50% |
| CAR240719P00105000 | 2024-06-24 12:08PM EDT | 105.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 16 | 188 | 6.25% |
| CAR240719P00110000 | 2024-06-25 11:02AM EDT | 110.00 | 4.30 | 0.00 | 0.00 | +0.85 | +24.64% | 1 | 250 | 0.78% |
| CAR240719P00115000 | 2024-06-24 1:52PM EDT | 115.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 131 | 0.00% |
| CAR240719P00120000 | 2024-06-21 12:47PM EDT | 120.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 16 | 58 | 0.00% |
| CAR240719P00125000 | 2024-06-25 11:51AM EDT | 125.00 | 16.45 | 0.00 | 0.00 | +3.25 | +24.62% | 2 | 10 | 0.00% |
| CAR240719P00130000 | 2024-06-14 10:11AM EDT | 130.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| CAR240719P00140000 | 2024-06-07 12:30PM EDT | 140.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
