Deutsche Märkte öffnen in 4 Stunden 2 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.565,78 -2.287,34 (-4,10%) CMC Crypto 200
1.255,84 -83,23 (-6,21%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR260116C00055000 | 2024-04-29 10:36AM EDT | 55.00 | 62.00 | 51.00 | 55.30 | 0.00 | - | 5 | 0 | 79.58% |
| CAR260116C00060000 | 2024-04-25 10:56AM EDT | 60.00 | 51.50 | 48.00 | 52.80 | 0.00 | - | 8 | 8 | 78.52% |
| CAR260116C00065000 | 2024-03-28 10:36AM EDT | 65.00 | 71.50 | 51.20 | 54.10 | 0.00 | - | 5 | 5 | 92.22% |
| CAR260116C00070000 | 2024-04-02 3:02PM EDT | 70.00 | 67.31 | 42.50 | 47.20 | 0.00 | - | 1 | 6 | 75.36% |
| CAR260116C00075000 | 2024-03-07 2:35PM EDT | 75.00 | 55.57 | 62.50 | 66.90 | 0.00 | - | 2 | 61 | 140.50% |
| CAR260116C00080000 | 2024-03-08 11:40AM EDT | 80.00 | 57.33 | 60.50 | 63.90 | 0.00 | - | 2 | 0 | 135.67% |
| CAR260116C00085000 | 2024-03-27 2:21PM EDT | 85.00 | 58.20 | 40.10 | 43.90 | 0.00 | - | 2 | 1 | 82.61% |
| CAR260116C00090000 | 2024-03-27 2:21PM EDT | 90.00 | 55.60 | 38.80 | 41.50 | 0.00 | - | 2 | 2 | 82.01% |
| CAR260116C00095000 | 2023-11-06 10:44AM EDT | 95.00 | 124.55 | 106.80 | 112.50 | 0.00 | - | 1 | 1 | 0.00% |
| CAR260116C00100000 | 2024-04-30 12:55PM EDT | 100.00 | 32.00 | 29.00 | 34.00 | 0.00 | - | 5 | 10 | 69.31% |
| CAR260116C00105000 | 2024-03-13 1:46PM EDT | 105.00 | 41.20 | 41.20 | 44.40 | 0.00 | - | 16 | 13 | 97.97% |
| CAR260116C00110000 | 2024-03-06 12:08PM EDT | 110.00 | 35.22 | 44.50 | 48.70 | 0.00 | - | 1 | 0 | 109.74% |
| CAR260116C00115000 | 2024-04-10 2:40PM EDT | 115.00 | 42.30 | 24.00 | 27.10 | 0.00 | - | 1 | 2 | 65.60% |
| CAR260116C00120000 | 2024-04-25 11:30AM EDT | 120.00 | 25.59 | 23.30 | 25.60 | 0.00 | - | 1 | 8 | 65.89% |
| CAR260116C00125000 | 2024-03-11 12:05PM EDT | 125.00 | 33.30 | 37.70 | 39.80 | 0.00 | - | 1 | 7 | 98.50% |
| CAR260116C00130000 | 2024-03-04 10:46AM EDT | 130.00 | 30.00 | 37.00 | 39.00 | 0.00 | - | 5 | 5 | 98.95% |
| CAR260116C00140000 | 2024-03-21 1:03PM EDT | 140.00 | 31.00 | 22.50 | 24.00 | 0.00 | - | 4 | 8 | 72.08% |
| CAR260116C00145000 | 2024-04-24 11:45AM EDT | 145.00 | 21.40 | 17.80 | 21.40 | 0.00 | - | 1 | 2 | 66.55% |
| CAR260116C00150000 | 2024-03-14 3:45PM EDT | 150.00 | 23.00 | 27.00 | 28.20 | 0.00 | - | 17 | 26 | 84.52% |
| CAR260116C00165000 | 2024-03-22 12:43PM EDT | 165.00 | 22.50 | 17.10 | 17.90 | 0.00 | - | 2 | 4 | 68.77% |
| CAR260116C00170000 | 2024-03-22 3:36PM EDT | 170.00 | 21.30 | 16.10 | 17.10 | 0.00 | - | 1 | 2 | 68.35% |
| CAR260116C00175000 | 2024-03-14 3:44PM EDT | 175.00 | 17.60 | 21.00 | 22.00 | 0.00 | - | 6 | 7 | 79.74% |
| CAR260116C00180000 | 2024-03-15 3:17PM EDT | 180.00 | 17.30 | 19.90 | 21.00 | 0.00 | - | 4 | 1 | 78.93% |
| CAR260116C00185000 | 2024-02-15 10:48AM EDT | 185.00 | 18.42 | 15.60 | 16.60 | 0.00 | - | 1 | 1 | 71.26% |
| CAR260116C00195000 | 2024-03-01 11:42AM EDT | 195.00 | 16.00 | 19.70 | 21.30 | 0.00 | - | 1 | 1 | 82.70% |
| CAR260116C00200000 | 2024-03-13 3:18PM EDT | 200.00 | 15.67 | 14.80 | 17.20 | 0.00 | - | 5 | 16 | 74.54% |
| CAR260116C00210000 | 2024-04-19 9:50AM EDT | 210.00 | 10.90 | 6.50 | 10.40 | 0.00 | - | 4 | 26 | 59.72% |
| CAR260116C00220000 | 2024-01-09 4:44PM EDT | 220.00 | 35.22 | 30.80 | 32.60 | 0.00 | - | 1 | 1 | 110.74% |
| CAR260116C00230000 | 2023-09-11 10:20AM EDT | 230.00 | 59.83 | 43.00 | 52.30 | 0.00 | - | - | 1 | 146.78% |
| CAR260116C00250000 | 2024-03-18 12:16PM EDT | 250.00 | 8.79 | 7.30 | 8.30 | 0.00 | - | 1 | 17 | 64.98% |
| CAR260116C00280000 | 2024-02-29 3:35PM EDT | 280.00 | 6.88 | 9.10 | 10.30 | 0.00 | - | 100 | 104 | 74.12% |
| CAR260116C00290000 | 2024-04-29 10:51AM EDT | 290.00 | 5.50 | 3.70 | 7.00 | 0.00 | - | 1 | 104 | 63.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR260116P00055000 | 2024-04-30 10:48AM EDT | 55.00 | 8.00 | 8.00 | 11.50 | 0.00 | - | 1 | 3 | 66.83% |
| CAR260116P00070000 | 2024-02-29 11:45AM EDT | 70.00 | 12.00 | 9.40 | 10.20 | 0.00 | - | - | 1 | 48.15% |
| CAR260116P00075000 | 2024-04-25 1:19PM EDT | 75.00 | 16.15 | 15.40 | 19.00 | 0.00 | - | 2 | 30 | 60.22% |
| CAR260116P00080000 | 2024-04-23 2:54PM EDT | 80.00 | 16.30 | 17.80 | 21.00 | 0.00 | - | 16 | 537 | 58.83% |
| CAR260116P00085000 | 2024-02-23 4:46PM EDT | 85.00 | 18.40 | 15.90 | 17.00 | 0.00 | - | 15 | 15 | 46.65% |
| CAR260116P00090000 | 2024-04-03 1:21PM EDT | 90.00 | 17.30 | 22.00 | 26.00 | 0.00 | - | 5 | 29 | 55.80% |
| CAR260116P00095000 | 2024-03-25 3:52PM EDT | 95.00 | 19.50 | 23.40 | 24.40 | 0.00 | - | 11 | 14 | 49.91% |
| CAR260116P00100000 | 2024-03-18 10:59AM EDT | 100.00 | 24.25 | 24.70 | 27.40 | 0.00 | - | 1 | 13 | 49.45% |
| CAR260116P00105000 | 2024-04-29 1:50PM EDT | 105.00 | 28.50 | 31.40 | 34.80 | 0.00 | - | 10 | 10 | 54.27% |
| CAR260116P00110000 | 2024-03-08 1:55PM EDT | 110.00 | 28.99 | 24.60 | 27.50 | 0.00 | - | 1 | 3 | 35.79% |
| CAR260116P00115000 | 2024-04-26 10:38AM EDT | 115.00 | 36.40 | 36.00 | 39.90 | 0.00 | - | 2 | 15 | 53.59% |
| CAR260116P00120000 | 2024-03-27 12:29PM EDT | 120.00 | 30.90 | 38.80 | 39.80 | 0.00 | - | 1 | 5 | 45.85% |
| CAR260116P00135000 | 2023-12-07 10:30AM EDT | 135.00 | 20.00 | 23.60 | 25.80 | 0.00 | - | - | 2 | 0.00% |
| CAR260116P00140000 | 2024-02-14 3:24PM EDT | 140.00 | 39.97 | 48.40 | 49.30 | 0.00 | - | 3 | 5 | 30.85% |
| CAR260116P00145000 | 2024-02-07 1:55PM EDT | 145.00 | 26.95 | 50.20 | 51.30 | 0.00 | - | 2 | 4 | 22.21% |
| CAR260116P00150000 | 2024-04-25 1:46PM EDT | 150.00 | 62.66 | 61.50 | 66.50 | 0.00 | - | 1 | 10 | 51.07% |
| CAR260116P00155000 | 2024-02-07 12:33PM EDT | 155.00 | 31.60 | 57.30 | 58.30 | 0.00 | - | 2 | 4 | 0.00% |
| CAR260116P00160000 | 2023-10-26 10:48AM EDT | 160.00 | 39.71 | 28.30 | 30.90 | 0.00 | - | - | 0 | 0.00% |
| CAR260116P00165000 | 2024-02-26 2:39PM EDT | 165.00 | 67.55 | 57.20 | 59.20 | 0.00 | - | 15 | 95 | 0.00% |
| CAR260116P00170000 | 2024-04-24 1:10PM EDT | 170.00 | 75.21 | 78.10 | 82.90 | 0.00 | - | 3 | 132 | 48.82% |
| CAR260116P00175000 | 2024-01-22 3:17PM EDT | 175.00 | 41.15 | 77.00 | 80.40 | 0.00 | - | 1 | 126 | 21.41% |
| CAR260116P00180000 | 2024-04-25 1:46PM EDT | 180.00 | 87.49 | 87.20 | 91.50 | 0.00 | - | 1 | 30 | 47.80% |
| CAR260116P00185000 | 2024-04-12 3:21PM EDT | 185.00 | 78.40 | 91.60 | 95.90 | 0.00 | - | 1 | 90 | 47.36% |
| CAR260116P00190000 | 2024-04-24 1:10PM EDT | 190.00 | 92.05 | 96.10 | 100.50 | 0.00 | - | 12 | 8 | 47.35% |
| CAR260116P00195000 | 2023-12-07 4:22PM EDT | 195.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 38 | 96 | 0.00% |
| CAR260116P00200000 | 2024-02-16 1:19PM EDT | 200.00 | 90.40 | 95.00 | 97.50 | 0.00 | - | 10 | 0 | 0.00% |
