Deutsche Märkte geschlossen

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
55,55+1,73 (+3,21%)
Börsenschluss: 4:00PM EST

55,54 -0,01 (-0,02 %)
Nachbörse: 7:30PM EST

In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAR210319C000200002021-02-19 3:46PM EST20.0028.5034.8037.600.00-111285.16%
CAR210319C000230002021-02-18 1:40PM EST23.0020.2931.9034.800.00--1262.89%
CAR210319C000240002021-02-18 11:48AM EST24.0019.7030.7033.600.00--14234.96%
CAR210319C000250002021-02-25 12:03PM EST25.0030.1829.8032.700.00-22233.20%
CAR210319C000260002021-02-18 1:25PM EST26.0026.5128.4031.800.00-15210.94%
CAR210319C000270002021-02-18 12:58PM EST27.0021.8027.7030.700.00-713209.96%
CAR210319C000280002021-01-27 3:49PM EST28.0016.1026.5029.500.00-11184.57%
CAR210319C000290002021-02-16 1:27PM EST29.0015.9025.4028.400.00-26166.99%
CAR210319C000300002021-02-22 10:11AM EST30.0024.4024.7027.600.00-115180.08%
CAR210319C000310002021-01-19 12:07AM EST31.009.7010.3011.700.00--30.00%
CAR210319C000320002021-02-23 11:18AM EST32.0020.4022.4025.500.00-1516149.41%
CAR210319C000330002021-02-19 3:37PM EST33.0015.4021.4024.500.00-13142.38%
CAR210319C000340002021-01-28 3:15PM EST34.009.7021.0023.800.00-110163.57%
CAR210319C000350002021-02-19 2:05PM EST35.0016.7020.4022.200.00-123150.59%
CAR210319C000360002021-02-17 3:43PM EST36.008.0019.4021.600.00-1212153.22%
CAR210319C000370002021-02-24 12:00PM EST37.0018.5018.3020.500.00-625141.02%
CAR210319C000380002021-02-19 10:11AM EST38.009.3516.6019.900.00-2155126.56%
CAR210319C000390002021-02-22 2:27PM EST39.0016.8016.4018.80+4.26+33.97%1030135.35%
CAR210319C000400002021-02-25 1:00PM EST40.0013.8015.5016.800.00-23,393108.40%
CAR210319C000410002021-02-25 1:42PM EST41.0015.2014.1016.90+1.90+14.29%14,104117.19%
CAR210319C000420002021-02-25 11:37AM EST42.0014.7113.6015.800.00-14,844117.68%
CAR210319C000430002021-02-24 3:15PM EST43.0012.4012.2013.60-1.16-8.55%349977.54%
CAR210319C000440002021-02-24 2:10PM EST44.0013.7011.4012.800.00-112481.54%
CAR210319C000450002021-02-24 12:10PM EST45.009.3010.0011.80-0.16-1.69%193466.60%
CAR210319C000460002021-02-25 3:15PM EST46.008.609.7010.600.00-239671.73%
CAR210319C000470002021-02-26 9:30AM EST47.008.059.109.80-0.75-8.52%45675.88%
CAR210319C000480002021-02-26 1:15PM EST48.009.108.209.40+1.10+13.75%191679.39%
CAR210319C000490002021-02-25 11:11AM EST49.006.307.508.10-0.20-3.08%1224272.56%
CAR210319C000500002021-02-26 2:05PM EST50.007.306.707.60+0.72+10.94%301,72374.17%
CAR210319C000525002021-02-26 1:16PM EST52.505.864.305.80+0.68+13.13%162,12163.97%
CAR210319C000550002021-02-26 1:36PM EST55.004.263.804.40+1.01+31.08%471,54272.27%
CAR210319C000600002021-02-26 3:48PM EST60.002.101.952.35+0.55+35.48%412,16072.22%
CAR210319C000650002021-02-26 12:41PM EST65.001.100.801.10+0.20+22.22%1144670.07%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CAR210319P000200002021-01-29 9:42AM EST20.000.150.000.150.00-111193.75%
CAR210319P000220002021-02-17 9:41AM EST22.000.050.000.700.00-10228.52%
CAR210319P000250002021-01-29 10:01AM EST25.000.400.001.500.00-11237.21%
CAR210319P000260002021-02-12 3:19PM EST26.000.150.000.900.00-46201.76%
CAR210319P000270002021-02-19 10:56AM EST27.000.050.000.900.00-18192.97%
CAR210319P000280002021-02-18 3:33PM EST28.000.100.000.700.00-1221175.00%
CAR210319P000290002021-02-22 9:30AM EST29.000.050.000.750.00-123169.53%
CAR210319P000300002021-02-22 3:30PM EST30.000.130.000.350.00-24310139.65%
CAR210319P000310002021-02-24 2:10PM EST31.000.050.000.300.00-444129.69%
CAR210319P000320002021-02-19 11:15AM EST32.000.050.001.500.00-2233173.83%
CAR210319P000330002021-02-24 9:30AM EST33.000.050.000.300.00-137117.19%
CAR210319P000340002021-02-22 1:08PM EST34.000.100.000.400.00-122117.38%
CAR210319P000350002021-02-24 3:30PM EST35.000.050.000.200.00-6217498.63%
CAR210319P000360002021-02-24 1:26PM EST36.000.100.000.20-0.05-33.33%1018193.36%
CAR210319P000370002021-02-23 12:02PM EST37.000.070.050.250.00-111394.73%
CAR210319P000380002021-02-22 9:45AM EST38.000.150.001.500.00-17108129.10%
CAR210319P000390002021-02-24 3:05PM EST39.000.150.001.500.00-559122.27%
CAR210319P000400002021-02-25 3:57PM EST40.000.240.100.450.00-293,39089.45%
CAR210319P000410002021-02-26 11:57AM EST41.000.200.150.35-0.10-33.33%14,35882.23%
CAR210319P000420002021-02-26 3:53PM EST42.000.240.200.30-0.06-20.00%294,81476.86%
CAR210319P000430002021-02-24 2:11PM EST43.000.300.250.350.00-192674.71%
CAR210319P000440002021-02-26 3:53PM EST44.000.350.300.55-0.25-41.67%1216075.88%
CAR210319P000450002021-02-26 3:53PM EST45.000.420.400.50-0.38-47.50%2518571.39%
CAR210319P000460002021-02-26 2:50PM EST46.000.530.400.80-0.47-47.00%117371.78%
CAR210319P000470002021-02-26 3:54PM EST47.000.700.650.85-0.55-44.00%1314071.00%
CAR210319P000480002021-02-26 3:28PM EST48.000.900.801.10-0.55-37.93%3069270.95%
CAR210319P000490002021-02-26 3:48PM EST49.001.001.001.20-0.60-37.50%1057068.60%
CAR210319P000500002021-02-26 3:54PM EST50.001.301.251.45-0.81-38.39%3125468.16%
CAR210319P000550002021-02-26 3:48PM EST55.003.273.203.60-1.13-25.68%3516369.43%
CAR210319P000600002021-02-25 3:27PM EST60.008.106.207.000.00-804172.22%
CAR210319P000650002021-02-25 1:55PM EST65.0012.2010.1010.700.00-1270.12%