Deutsche Märkte schließen in 3 Stunden 1 Minuten
DAX
17.949,87 +17,70 (+0,10%) Euro Stoxx 50
4.907,07 -14,15 (-0,29%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.309,20 -1,80 (-0,08%) EUR/USD
1,0705 -0,0013 (-0,12%) Bitcoin EUR
54.860,33 +579,54 (+1,07%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240816C00065000 | 2024-03-12 12:43PM EDT | 65.00 | 50.20 | 56.50 | 60.40 | 0.00 | - | - | 1 | 267.33% |
| CAR240816C00070000 | 2024-04-17 1:34PM EDT | 70.00 | 41.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAR240816C00080000 | 2024-04-18 10:57AM EDT | 80.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CAR240816C00085000 | 2024-04-23 3:55PM EDT | 85.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CAR240816C00090000 | 2024-04-30 3:24PM EDT | 90.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| CAR240816C00095000 | 2024-05-01 2:37PM EDT | 95.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 0.20% |
| CAR240816C00100000 | 2024-05-01 2:31PM EDT | 100.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 3.13% |
| CAR240816C00105000 | 2024-04-29 10:38AM EDT | 105.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 8 | 84 | 3.13% |
| CAR240816C00110000 | 2024-05-01 11:27AM EDT | 110.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 214 | 6.25% |
| CAR240816C00115000 | 2024-05-01 1:39PM EDT | 115.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| CAR240816C00120000 | 2024-05-01 3:16PM EDT | 120.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 27 | 229 | 12.50% |
| CAR240816C00125000 | 2024-05-01 3:49PM EDT | 125.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 123 | 12.50% |
| CAR240816C00130000 | 2024-04-30 2:40PM EDT | 130.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 108 | 12.50% |
| CAR240816C00135000 | 2024-04-26 1:45PM EDT | 135.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 37 | 579 | 12.50% |
| CAR240816C00140000 | 2024-04-29 10:25AM EDT | 140.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 238 | 12.50% |
| CAR240816C00145000 | 2024-04-25 11:47AM EDT | 145.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| CAR240816C00150000 | 2024-05-01 3:42PM EDT | 150.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 67 | 266 | 12.50% |
| CAR240816C00155000 | 2024-04-30 2:43PM EDT | 155.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| CAR240816C00160000 | 2024-05-01 3:29PM EDT | 160.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| CAR240816C00165000 | 2024-04-23 10:25AM EDT | 165.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 25.00% |
| CAR240816C00170000 | 2024-04-25 10:34AM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 25.00% |
| CAR240816C00175000 | 2024-04-30 11:59AM EDT | 175.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 25.00% |
| CAR240816C00180000 | 2024-04-30 10:20AM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,055 | 25.00% |
| CAR240816C00185000 | 2024-04-25 12:09PM EDT | 185.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| CAR240816C00190000 | 2024-04-30 9:55AM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| CAR240816C00195000 | 2024-04-01 1:20PM EDT | 195.00 | 2.84 | 0.05 | 2.60 | 0.00 | - | 7 | 36 | 82.37% |
| CAR240816C00200000 | 2024-04-15 11:42AM EDT | 200.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 98 | 25.00% |
| CAR240816C00210000 | 2024-04-25 11:57AM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 100 | 171 | 25.00% |
| CAR240816C00220000 | 2024-04-25 11:56AM EDT | 220.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 50 | 105 | 25.00% |
| CAR240816C00230000 | 2024-03-19 1:14PM EDT | 230.00 | 0.95 | 0.15 | 0.75 | 0.00 | - | 1 | 30 | 79.49% |
| CAR240816C00240000 | 2024-04-25 11:22AM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 129 | 25.00% |
| CAR240816C00250000 | 2024-03-08 11:53AM EDT | 250.00 | 0.89 | 0.55 | 1.05 | 0.00 | - | 3 | 10 | 93.41% |
| CAR240816C00270000 | 2024-02-14 12:06PM EDT | 270.00 | 0.72 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 89.06% |
| CAR240816C00280000 | 2024-01-26 4:36PM EDT | 280.00 | 3.20 | 0.05 | 0.75 | 0.00 | - | 15 | 16 | 91.50% |
| CAR240816C00290000 | 2024-02-13 2:53PM EDT | 290.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 4 | 93.85% |
| CAR240816C00300000 | 2024-04-09 3:29PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240816P00055000 | 2024-04-26 1:01PM EDT | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| CAR240816P00060000 | 2024-05-01 1:08PM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| CAR240816P00065000 | 2024-04-26 10:09AM EDT | 65.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| CAR240816P00070000 | 2024-05-01 2:08PM EDT | 70.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 12.50% |
| CAR240816P00075000 | 2024-05-01 12:35PM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 12.50% |
| CAR240816P00080000 | 2024-05-01 3:55PM EDT | 80.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 32 | 105 | 6.25% |
| CAR240816P00085000 | 2024-05-01 2:21PM EDT | 85.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 25 | 170 | 6.25% |
| CAR240816P00090000 | 2024-05-01 10:48AM EDT | 90.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 94 | 3.13% |
| CAR240816P00095000 | 2024-05-01 1:17PM EDT | 95.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 0.00% |
| CAR240816P00100000 | 2024-05-01 1:32PM EDT | 100.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 576 | 0.00% |
| CAR240816P00105000 | 2024-04-29 3:04PM EDT | 105.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
| CAR240816P00110000 | 2024-04-29 9:48AM EDT | 110.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 36 | 856 | 0.00% |
| CAR240816P00115000 | 2024-04-26 12:03PM EDT | 115.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 12 | 156 | 0.00% |
| CAR240816P00120000 | 2024-04-25 10:13AM EDT | 120.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| CAR240816P00125000 | 2024-03-20 10:57AM EDT | 125.00 | 22.10 | 28.70 | 29.80 | 0.00 | - | 11 | 98 | 0.00% |
| CAR240816P00130000 | 2024-04-29 9:56AM EDT | 130.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| CAR240816P00135000 | 2024-04-25 11:10AM EDT | 135.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 18 | 41 | 0.00% |
| CAR240816P00140000 | 2024-04-02 3:55PM EDT | 140.00 | 26.97 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| CAR240816P00145000 | 2024-04-25 3:10PM EDT | 145.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CAR240816P00150000 | 2024-03-26 11:05AM EDT | 150.00 | 37.50 | 53.70 | 55.50 | 0.00 | - | 5 | 15 | 43.07% |
| CAR240816P00155000 | 2024-05-01 1:21PM EDT | 155.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| CAR240816P00160000 | 2024-04-17 12:07PM EDT | 160.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| CAR240816P00165000 | 2024-04-19 2:10PM EDT | 165.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CAR240816P00170000 | 2024-04-09 9:30AM EDT | 170.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAR240816P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CAR240816P00190000 | 2024-01-03 12:32PM EDT | 190.00 | 34.83 | 37.50 | 39.10 | 0.00 | - | - | 2 | 0.00% |
| CAR240816P00200000 | 2024-01-08 1:10PM EDT | 200.00 | 42.28 | 42.00 | 43.70 | 0.00 | - | - | 1 | 0.00% |
| CAR240816P00210000 | 2024-02-29 1:15PM EDT | 210.00 | 101.84 | 85.80 | 89.50 | 0.00 | - | - | 0 | 0.00% |
| CAR240816P00220000 | 2024-02-29 1:15PM EDT | 220.00 | 111.81 | 95.00 | 99.70 | 0.00 | - | - | 0 | 0.00% |
