Deutsche Märkte öffnen in 2 Stunden 40 Minuten
Nikkei 225
38.272,51 -1,54 (-0,00%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.570,70 -2.638,17 (-4,69%) CMC Crypto 200
1.260,91 -78,16 (-5,84%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117C00055000 | 2024-04-25 2:18PM EDT | 55.00 | 47.33 | 43.70 | 48.00 | 0.00 | - | - | 1 | 82.75% |
| CAR250117C00060000 | 2024-04-25 2:18PM EDT | 60.00 | 43.70 | 40.00 | 44.00 | 0.00 | - | 1 | 37 | 79.42% |
| CAR250117C00065000 | 2024-04-15 10:09AM EDT | 65.00 | 56.40 | 36.60 | 40.60 | 0.00 | - | 1 | 12 | 77.82% |
| CAR250117C00070000 | 2024-04-17 2:59PM EDT | 70.00 | 45.14 | 33.40 | 37.60 | 0.00 | - | 1 | 19 | 76.84% |
| CAR250117C00075000 | 2024-05-01 1:42PM EDT | 75.00 | 33.70 | 30.30 | 34.80 | -3.24 | -8.77% | 2 | 3 | 75.74% |
| CAR250117C00080000 | 2024-04-19 2:47PM EDT | 80.00 | 34.78 | 28.30 | 31.40 | 0.00 | - | 2 | 18 | 74.96% |
| CAR250117C00085000 | 2024-04-11 11:18AM EDT | 85.00 | 44.92 | 25.80 | 28.60 | 0.00 | - | 2 | 9 | 73.74% |
| CAR250117C00090000 | 2024-04-25 1:32PM EDT | 90.00 | 24.92 | 22.60 | 25.90 | 0.00 | - | 23 | 35 | 70.99% |
| CAR250117C00095000 | 2024-04-30 11:15AM EDT | 95.00 | 23.60 | 20.10 | 22.70 | 0.00 | - | 1 | 98 | 68.18% |
| CAR250117C00100000 | 2024-05-01 1:36PM EDT | 100.00 | 19.81 | 18.20 | 20.40 | -4.69 | -19.14% | 7 | 474 | 67.35% |
| CAR250117C00105000 | 2024-05-01 9:59AM EDT | 105.00 | 18.37 | 16.80 | 18.70 | -5.63 | -23.46% | 1 | 46 | 67.76% |
| CAR250117C00110000 | 2024-05-01 9:59AM EDT | 110.00 | 16.50 | 14.60 | 18.20 | -1.50 | -8.33% | 2 | 40 | 68.33% |
| CAR250117C00115000 | 2024-04-30 10:01AM EDT | 115.00 | 16.06 | 13.40 | 15.30 | 0.00 | - | 1 | 46 | 66.27% |
| CAR250117C00120000 | 2024-05-01 1:27PM EDT | 120.00 | 12.90 | 10.90 | 14.00 | -0.70 | -5.15% | 3 | 230 | 64.27% |
| CAR250117C00125000 | 2024-04-23 1:42PM EDT | 125.00 | 15.20 | 10.10 | 12.50 | 0.00 | - | 1 | 27 | 64.25% |
| CAR250117C00130000 | 2024-04-29 2:34PM EDT | 130.00 | 14.20 | 9.30 | 12.30 | 0.00 | - | 8 | 33 | 65.99% |
| CAR250117C00135000 | 2024-04-17 1:40PM EDT | 135.00 | 13.80 | 8.30 | 10.00 | 0.00 | - | 1 | 61 | 63.64% |
| CAR250117C00140000 | 2024-05-01 10:59AM EDT | 140.00 | 9.50 | 8.00 | 8.80 | +0.40 | +4.40% | 15 | 113 | 63.96% |
| CAR250117C00145000 | 2024-04-24 11:45AM EDT | 145.00 | 9.68 | 7.10 | 8.00 | 0.00 | - | 2 | 53 | 63.65% |
| CAR250117C00150000 | 2024-04-30 11:41AM EDT | 150.00 | 6.70 | 6.30 | 7.30 | -0.30 | -4.29% | 1 | 52 | 63.42% |
| CAR250117C00155000 | 2024-04-22 9:44AM EDT | 155.00 | 7.60 | 5.70 | 6.40 | 0.00 | - | 5 | 7 | 62.92% |
| CAR250117C00160000 | 2024-04-22 3:17PM EDT | 160.00 | 7.28 | 5.10 | 5.70 | 0.00 | - | 1 | 65 | 62.53% |
| CAR250117C00165000 | 2024-04-12 1:56PM EDT | 165.00 | 10.50 | 4.70 | 7.00 | 0.00 | - | 1 | 5 | 66.44% |
| CAR250117C00170000 | 2024-04-22 9:42AM EDT | 170.00 | 5.60 | 4.20 | 6.10 | 0.00 | - | 1 | 18 | 65.55% |
| CAR250117C00175000 | 2024-04-30 2:10PM EDT | 175.00 | 4.10 | 3.80 | 4.20 | 0.00 | - | 1 | 27 | 62.31% |
| CAR250117C00180000 | 2024-04-30 2:31PM EDT | 180.00 | 3.60 | 3.40 | 5.70 | 0.00 | - | 1 | 182 | 66.62% |
| CAR250117C00185000 | 2024-04-30 2:04PM EDT | 185.00 | 3.30 | 1.50 | 3.40 | 0.00 | - | 1 | 43 | 57.58% |
| CAR250117C00190000 | 2024-04-30 2:31PM EDT | 190.00 | 2.90 | 2.75 | 3.00 | 0.00 | - | 1 | 24 | 61.57% |
| CAR250117C00195000 | 2024-04-18 2:49PM EDT | 195.00 | 3.40 | 0.95 | 4.60 | 0.00 | - | 1 | 50 | 62.51% |
| CAR250117C00200000 | 2024-04-30 12:46PM EDT | 200.00 | 2.40 | 2.20 | 4.50 | 0.00 | - | 2 | 123 | 67.16% |
| CAR250117C00210000 | 2024-04-19 2:26PM EDT | 210.00 | 2.65 | 1.80 | 2.15 | 0.00 | - | 1 | 10 | 61.62% |
| CAR250117C00220000 | 2024-04-04 9:30AM EDT | 220.00 | 5.00 | 1.45 | 1.75 | 0.00 | - | 1 | 49 | 61.30% |
| CAR250117C00230000 | 2024-03-19 12:51PM EDT | 230.00 | 3.30 | 1.60 | 1.80 | 0.00 | - | 1 | 18 | 64.40% |
| CAR250117C00240000 | 2024-02-14 1:44PM EDT | 240.00 | 3.00 | 2.10 | 2.70 | 0.00 | - | 5 | 111 | 71.68% |
| CAR250117C00250000 | 2024-05-01 9:42AM EDT | 250.00 | 0.94 | 0.80 | 1.10 | -0.06 | -6.00% | 12 | 134 | 61.58% |
| CAR250117C00260000 | 2024-03-18 9:38AM EDT | 260.00 | 1.49 | 0.00 | 1.20 | 0.00 | - | 4 | 7 | 58.86% |
| CAR250117C00270000 | 2024-01-05 12:32PM EDT | 270.00 | 9.40 | 5.30 | 6.00 | 0.00 | - | 1 | 13 | 95.74% |
| CAR250117C00280000 | 2023-11-28 11:40AM EDT | 280.00 | 7.80 | 10.10 | 11.30 | 0.00 | - | 1 | 26 | 118.45% |
| CAR250117C00290000 | 2024-03-08 3:02PM EDT | 290.00 | 1.40 | 1.35 | 1.95 | 0.00 | - | 1 | 39 | 75.60% |
| CAR250117C00300000 | 2024-03-15 3:30PM EDT | 300.00 | 0.84 | 0.85 | 1.10 | 0.00 | - | 1 | 44 | 70.39% |
| CAR250117C00310000 | 2024-04-02 9:59AM EDT | 310.00 | 1.10 | 0.15 | 2.45 | 0.00 | - | 1 | 138 | 75.49% |
| CAR250117C00320000 | 2024-01-16 12:39PM EDT | 320.00 | 3.31 | 0.30 | 1.85 | 0.00 | - | 1 | 0 | 74.51% |
| CAR250117C00330000 | 2024-02-13 3:13PM EDT | 330.00 | 1.00 | 0.20 | 2.25 | 0.00 | - | 1 | 16 | 77.59% |
| CAR250117C00340000 | 2024-03-18 9:59AM EDT | 340.00 | 0.99 | 0.10 | 0.75 | 0.00 | - | 5 | 31 | 67.31% |
| CAR250117C00350000 | 2024-03-18 9:59AM EDT | 350.00 | 0.91 | 0.10 | 0.55 | 0.00 | - | 13 | 176 | 66.16% |
| CAR250117C00360000 | 2024-02-02 4:25PM EDT | 360.00 | 1.45 | 0.15 | 0.70 | 0.00 | - | 3 | 127 | 69.68% |
| CAR250117C00370000 | 2023-12-12 12:47PM EDT | 370.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117P00055000 | 2024-05-01 11:27AM EDT | 55.00 | 3.90 | 3.60 | 4.00 | 0.00 | - | 2 | 27 | 68.46% |
| CAR250117P00060000 | 2024-04-30 3:37PM EDT | 60.00 | 4.70 | 4.60 | 5.00 | -0.50 | -9.62% | 3 | 145 | 66.11% |
| CAR250117P00065000 | 2024-04-24 10:17AM EDT | 65.00 | 6.46 | 4.70 | 6.60 | +1.28 | +24.71% | 1 | 68 | 62.34% |
| CAR250117P00070000 | 2024-04-18 2:30PM EDT | 70.00 | 7.00 | 6.30 | 8.20 | 0.00 | - | 6 | 221 | 61.63% |
| CAR250117P00075000 | 2024-04-25 2:23PM EDT | 75.00 | 9.13 | 7.80 | 10.10 | 0.00 | - | 12 | 496 | 60.43% |
| CAR250117P00080000 | 2024-04-30 1:30PM EDT | 80.00 | 11.30 | 10.80 | 12.30 | 0.00 | - | 11 | 96 | 61.82% |
| CAR250117P00085000 | 2024-05-01 10:42AM EDT | 85.00 | 14.10 | 12.20 | 14.60 | +0.10 | +0.71% | 18 | 174 | 59.58% |
| CAR250117P00090000 | 2024-04-30 3:19PM EDT | 90.00 | 16.50 | 14.50 | 16.70 | 0.00 | - | 5 | 411 | 57.96% |
| CAR250117P00095000 | 2024-04-30 3:01PM EDT | 95.00 | 18.57 | 17.30 | 20.50 | 0.00 | - | 1 | 174 | 59.29% |
| CAR250117P00100000 | 2024-04-19 9:57AM EDT | 100.00 | 18.30 | 20.00 | 23.60 | 0.00 | - | 101 | 833 | 58.64% |
| CAR250117P00105000 | 2024-04-29 9:54AM EDT | 105.00 | 21.00 | 23.20 | 26.90 | 0.00 | - | 4 | 998 | 58.53% |
| CAR250117P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 23.58 | 26.20 | 29.80 | 0.00 | - | 1 | 640 | 56.93% |
| CAR250117P00115000 | 2024-03-25 1:40PM EDT | 115.00 | 20.90 | 26.30 | 26.90 | 0.00 | - | 1 | 571 | 41.61% |
| CAR250117P00120000 | 2024-04-30 3:18PM EDT | 120.00 | 33.23 | 32.90 | 36.60 | -1.17 | -3.40% | 2 | 79 | 54.84% |
| CAR250117P00125000 | 2024-02-22 1:05PM EDT | 125.00 | 34.00 | 27.50 | 28.30 | 0.00 | - | 2 | 296 | 0.00% |
| CAR250117P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 38.50 | 40.40 | 44.00 | 0.00 | - | 2 | 72 | 53.06% |
| CAR250117P00135000 | 2024-04-08 11:19AM EDT | 135.00 | 29.88 | 44.20 | 46.80 | 0.00 | - | 20 | 211 | 54.63% |
| CAR250117P00140000 | 2024-04-09 9:32AM EDT | 140.00 | 32.70 | 48.10 | 51.10 | 0.00 | - | 3 | 427 | 54.82% |
| CAR250117P00145000 | 2024-02-12 1:02PM EDT | 145.00 | 17.19 | 39.70 | 43.10 | 0.00 | - | 20 | 44 | 0.00% |
| CAR250117P00150000 | 2024-04-08 11:19AM EDT | 150.00 | 39.36 | 56.10 | 59.70 | 0.00 | - | 20 | 143 | 54.21% |
| CAR250117P00155000 | 2024-04-24 1:58PM EDT | 155.00 | 56.70 | 61.00 | 65.30 | 0.00 | - | 1 | 32 | 58.97% |
| CAR250117P00160000 | 2024-04-25 12:05PM EDT | 160.00 | 67.50 | 65.10 | 69.00 | 0.00 | - | 18 | 47 | 55.46% |
| CAR250117P00165000 | 2024-04-22 11:01AM EDT | 165.00 | 67.75 | 69.70 | 73.30 | 0.00 | - | 2 | 19 | 54.04% |
| CAR250117P00170000 | 2024-04-19 3:32PM EDT | 170.00 | 70.50 | 74.50 | 78.40 | 0.00 | - | 18 | 23 | 56.41% |
| CAR250117P00175000 | 2024-04-24 1:22PM EDT | 175.00 | 74.20 | 79.00 | 83.10 | 0.00 | - | 4 | 14 | 56.62% |
| CAR250117P00180000 | 2024-01-04 1:32PM EDT | 180.00 | 36.10 | 35.50 | 36.50 | 0.00 | - | 62 | 51 | 0.00% |
| CAR250117P00185000 | 2024-01-11 2:32PM EDT | 185.00 | 39.20 | 35.10 | 37.80 | 0.00 | - | 12 | 11 | 0.00% |
| CAR250117P00190000 | 2024-02-16 3:46PM EDT | 190.00 | 78.19 | 82.90 | 84.40 | 0.00 | - | 10 | 10 | 0.00% |
| CAR250117P00195000 | 2024-01-05 3:36PM EDT | 195.00 | 45.50 | 44.90 | 48.40 | 0.00 | - | 1 | 25 | 0.00% |
| CAR250117P00200000 | 2024-02-13 3:43PM EDT | 200.00 | 73.50 | 90.80 | 94.80 | 0.00 | - | 4 | 6 | 0.00% |
| CAR250117P00210000 | 2023-11-20 2:20PM EDT | 210.00 | 42.21 | 40.30 | 44.30 | 0.00 | - | 2 | 0 | 0.00% |
| CAR250117P00220000 | 2024-01-16 1:13AM EDT | 220.00 | 79.50 | - | - | 0.00 | - | - | - | 0.00% |
| CAR250117P00230000 | 2023-03-21 3:35PM EDT | 230.00 | 79.50 | 78.50 | 85.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAR250117P00240000 | 2023-08-18 3:25PM EDT | 240.00 | 52.50 | 57.70 | 64.90 | 0.00 | - | 1 | 20 | 0.00% |
| CAR250117P00250000 | 2023-08-18 9:30AM EDT | 250.00 | 60.09 | 63.00 | 72.10 | 0.00 | - | 2 | 2 | 0.00% |
| CAR250117P00260000 | 2023-08-18 3:31PM EDT | 260.00 | 63.70 | 70.00 | 78.70 | 0.00 | - | 16 | 15 | 0.00% |
| CAR250117P00340000 | 2024-01-16 1:13AM EDT | 340.00 | 161.00 | - | - | 0.00 | - | - | - | 0.00% |
| CAR250117P00350000 | 2022-11-01 9:44AM EDT | 350.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
