Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.401,06 +577,58 (+1,02%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR241115C00050000 | 2024-06-21 1:22PM EDT | 50.00 | 64.67 | 54.00 | 58.30 | 0.00 | - | 1 | 0 | 89.31% |
| CAR241115C00080000 | 2024-06-28 2:25PM EDT | 80.00 | 30.10 | 30.10 | 32.90 | -12.10 | -28.67% | 1 | 20 | 73.28% |
| CAR241115C00085000 | 2024-05-13 1:46PM EDT | 85.00 | 44.40 | 31.30 | 35.00 | 0.00 | - | 2 | 0 | 96.14% |
| CAR241115C00090000 | 2024-04-26 10:55AM EDT | 90.00 | 25.50 | 29.80 | 32.30 | 0.00 | - | 3 | 3 | 97.97% |
| CAR241115C00095000 | 2024-06-27 3:12PM EDT | 95.00 | 22.04 | 20.50 | 21.60 | 0.00 | - | 4 | 2 | 64.95% |
| CAR241115C00100000 | 2024-06-28 1:12PM EDT | 100.00 | 17.00 | 17.90 | 19.00 | -2.00 | -10.53% | 3 | 61 | 64.33% |
| CAR241115C00105000 | 2024-06-28 12:54PM EDT | 105.00 | 15.22 | 15.70 | 16.30 | -2.68 | -14.97% | 1 | 43 | 63.35% |
| CAR241115C00110000 | 2024-06-28 12:42PM EDT | 110.00 | 13.00 | 13.50 | 14.00 | -1.70 | -11.56% | 1 | 253 | 62.28% |
| CAR241115C00115000 | 2024-06-27 2:00PM EDT | 115.00 | 13.00 | 11.50 | 12.10 | 0.00 | - | 14 | 46 | 61.52% |
| CAR241115C00120000 | 2024-06-24 1:59PM EDT | 120.00 | 13.50 | 9.80 | 10.40 | 0.00 | - | 5 | 109 | 60.91% |
| CAR241115C00125000 | 2024-06-24 3:31PM EDT | 125.00 | 12.30 | 8.30 | 9.00 | 0.00 | - | 6 | 27 | 60.54% |
| CAR241115C00130000 | 2024-06-26 11:53AM EDT | 130.00 | 8.80 | 7.00 | 7.60 | -0.50 | -5.38% | 5 | 23 | 59.82% |
| CAR241115C00135000 | 2024-06-13 1:46PM EDT | 135.00 | 7.80 | 5.90 | 6.60 | 0.00 | - | 3 | 33 | 59.69% |
| CAR241115C00140000 | 2024-06-24 3:26PM EDT | 140.00 | 7.90 | 4.90 | 6.20 | 0.00 | - | 1 | 33 | 60.55% |
| CAR241115C00145000 | 2024-06-27 1:59PM EDT | 145.00 | 5.20 | 4.20 | 4.90 | 0.00 | - | 1 | 21 | 59.43% |
| CAR241115C00150000 | 2024-06-24 11:52AM EDT | 150.00 | 5.97 | 3.40 | 4.90 | 0.00 | - | 4 | 21 | 60.78% |
| CAR241115C00155000 | 2024-06-21 3:16PM EDT | 155.00 | 4.90 | 2.80 | 4.20 | 0.00 | - | 20 | 35 | 60.39% |
| CAR241115C00160000 | 2024-06-21 9:33AM EDT | 160.00 | 3.80 | 2.20 | 3.70 | 0.00 | - | 1 | 49 | 60.06% |
| CAR241115C00165000 | 2024-05-21 12:36PM EDT | 165.00 | 4.80 | 3.30 | 3.90 | 0.00 | - | 3 | 5 | 66.75% |
| CAR241115C00170000 | 2024-05-21 2:21PM EDT | 170.00 | 4.32 | 2.85 | 3.90 | 0.00 | - | 4 | 23 | 68.08% |
| CAR241115C00175000 | 2024-06-27 11:06AM EDT | 175.00 | 1.87 | 1.35 | 1.95 | 0.00 | - | 1 | 11 | 58.37% |
| CAR241115C00180000 | 2024-06-24 10:06AM EDT | 180.00 | 2.60 | 1.15 | 1.95 | 0.00 | - | 10 | 20 | 59.72% |
| CAR241115C00185000 | 2024-06-17 2:38PM EDT | 185.00 | 1.35 | 0.95 | 1.40 | 0.00 | - | 1 | 5 | 58.20% |
| CAR241115C00190000 | 2024-05-21 9:30AM EDT | 190.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR241115P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 1.95 | 0.25 | 0.90 | 0.00 | - | - | 5 | 70.56% |
| CAR241115P00055000 | 2024-06-25 11:24AM EDT | 55.00 | 0.59 | 0.40 | 1.35 | 0.00 | - | 2 | 3 | 68.31% |
| CAR241115P00060000 | 2024-06-14 9:40AM EDT | 60.00 | 1.08 | 1.15 | 1.40 | -0.06 | -5.26% | 25 | 5 | 66.14% |
| CAR241115P00065000 | 2024-06-28 1:29PM EDT | 65.00 | 1.85 | 1.70 | 1.90 | +0.65 | +54.17% | 2 | 62 | 64.09% |
| CAR241115P00070000 | 2024-05-01 3:52PM EDT | 70.00 | 6.70 | 2.00 | 2.50 | 0.00 | - | 2 | 36 | 60.23% |
| CAR241115P00075000 | 2024-06-14 3:32PM EDT | 75.00 | 3.40 | 3.20 | 3.60 | 0.00 | - | 13 | 24 | 60.84% |
| CAR241115P00080000 | 2024-06-28 1:31PM EDT | 80.00 | 4.80 | 4.30 | 4.80 | +1.50 | +45.45% | 52 | 38 | 59.63% |
| CAR241115P00085000 | 2024-06-24 11:04AM EDT | 85.00 | 4.32 | 5.70 | 6.20 | 0.00 | - | 100 | 135 | 58.52% |
| CAR241115P00090000 | 2024-06-24 3:18PM EDT | 90.00 | 5.50 | 7.30 | 7.90 | 0.00 | - | 10 | 50 | 57.41% |
| CAR241115P00095000 | 2024-06-28 10:09AM EDT | 95.00 | 8.97 | 9.30 | 10.00 | +0.37 | +4.30% | 2 | 255 | 56.91% |
| CAR241115P00100000 | 2024-06-27 12:36PM EDT | 100.00 | 10.70 | 11.50 | 12.30 | 0.00 | - | 3 | 84 | 56.08% |
| CAR241115P00105000 | 2024-06-24 3:15PM EDT | 105.00 | 10.70 | 13.90 | 14.90 | 0.00 | - | 3 | 50 | 55.18% |
| CAR241115P00110000 | 2024-06-26 11:53AM EDT | 110.00 | 14.70 | 16.80 | 17.70 | 0.00 | - | 32 | 169 | 54.60% |
| CAR241115P00115000 | 2024-06-25 2:21PM EDT | 115.00 | 17.30 | 19.90 | 21.10 | 0.00 | - | 5 | 105 | 54.59% |
| CAR241115P00120000 | 2024-06-28 2:08PM EDT | 120.00 | 24.16 | 21.30 | 25.60 | +5.56 | +29.89% | 2 | 43 | 52.45% |
| CAR241115P00125000 | 2024-06-24 1:08PM EDT | 125.00 | 21.70 | 25.00 | 29.10 | 0.00 | - | 9 | 65 | 51.98% |
| CAR241115P00130000 | 2024-06-24 1:08PM EDT | 130.00 | 25.00 | 28.60 | 32.90 | 0.00 | - | 1 | 25 | 51.04% |
| CAR241115P00135000 | 2024-06-12 10:55AM EDT | 135.00 | 29.96 | 32.50 | 36.80 | 0.00 | - | 10 | 26 | 50.10% |
| CAR241115P00140000 | 2024-04-22 10:22AM EDT | 140.00 | 44.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR241115P00145000 | 2024-05-03 1:46PM EDT | 145.00 | 36.80 | 35.30 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| CAR241115P00150000 | 2024-05-03 3:41PM EDT | 150.00 | 40.00 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| CAR241115P00155000 | 2024-05-06 9:39AM EDT | 155.00 | 42.95 | 45.70 | 47.90 | 0.00 | - | 1 | 2 | 0.00% |
| CAR241115P00160000 | 2024-05-08 10:22AM EDT | 160.00 | 45.65 | 52.00 | 54.00 | 0.00 | - | 3 | 4 | 0.00% |
| CAR241115P00165000 | 2024-03-21 1:44PM EDT | 165.00 | 53.67 | 64.10 | 67.30 | 0.00 | - | 3 | 4 | 75.60% |
| CAR241115P00185000 | 2024-05-08 1:00PM EDT | 185.00 | 66.30 | 74.70 | 78.60 | 0.00 | - | - | 0 | 0.00% |
