Deutsche Märkte geschlossen
DAX
13.786,29-93,04(-0,67%)Euro Stoxx 50
3.636,44-48,84(-1,33%)Dow Jones 30
30.932,37-469,64(-1,50%)
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
Callsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR210319C00020000 | 2021-02-19 3:46PM EST | 20.00 | 28.50 | 34.80 | 37.60 | 0.00 | - | 1 | 11 | 285.16% |
| CAR210319C00023000 | 2021-02-18 1:40PM EST | 23.00 | 20.29 | 31.90 | 34.80 | 0.00 | - | - | 1 | 262.89% |
| CAR210319C00024000 | 2021-02-18 11:48AM EST | 24.00 | 19.70 | 30.70 | 33.60 | 0.00 | - | - | 14 | 234.96% |
| CAR210319C00025000 | 2021-02-25 12:03PM EST | 25.00 | 30.18 | 29.80 | 32.70 | 0.00 | - | 2 | 2 | 233.20% |
| CAR210319C00026000 | 2021-02-18 1:25PM EST | 26.00 | 26.51 | 28.40 | 31.80 | 0.00 | - | 1 | 5 | 210.94% |
| CAR210319C00027000 | 2021-02-18 12:58PM EST | 27.00 | 21.80 | 27.70 | 30.70 | 0.00 | - | 7 | 13 | 209.96% |
| CAR210319C00028000 | 2021-01-27 3:49PM EST | 28.00 | 16.10 | 26.50 | 29.50 | 0.00 | - | 1 | 1 | 184.57% |
| CAR210319C00029000 | 2021-02-16 1:27PM EST | 29.00 | 15.90 | 25.40 | 28.40 | 0.00 | - | 2 | 6 | 166.99% |
| CAR210319C00030000 | 2021-02-22 10:11AM EST | 30.00 | 24.40 | 24.70 | 27.60 | 0.00 | - | 1 | 15 | 180.08% |
| CAR210319C00031000 | 2021-01-19 12:07AM EST | 31.00 | 9.70 | 10.30 | 11.70 | 0.00 | - | - | 3 | 0.00% |
| CAR210319C00032000 | 2021-02-23 11:18AM EST | 32.00 | 20.40 | 22.40 | 25.50 | 0.00 | - | 15 | 16 | 149.41% |
| CAR210319C00033000 | 2021-02-19 3:37PM EST | 33.00 | 15.40 | 21.40 | 24.50 | 0.00 | - | 1 | 3 | 142.38% |
| CAR210319C00034000 | 2021-01-28 3:15PM EST | 34.00 | 9.70 | 21.00 | 23.80 | 0.00 | - | 1 | 10 | 163.57% |
| CAR210319C00035000 | 2021-02-19 2:05PM EST | 35.00 | 16.70 | 20.40 | 22.20 | 0.00 | - | 1 | 23 | 150.59% |
| CAR210319C00036000 | 2021-02-17 3:43PM EST | 36.00 | 8.00 | 19.40 | 21.60 | 0.00 | - | 12 | 12 | 153.22% |
| CAR210319C00037000 | 2021-02-24 12:00PM EST | 37.00 | 18.50 | 18.30 | 20.50 | 0.00 | - | 6 | 25 | 141.02% |
| CAR210319C00038000 | 2021-02-19 10:11AM EST | 38.00 | 9.35 | 16.60 | 19.90 | 0.00 | - | 21 | 55 | 126.56% |
| CAR210319C00039000 | 2021-02-22 2:27PM EST | 39.00 | 16.80 | 16.40 | 18.80 | +4.26 | +33.97% | 10 | 30 | 135.35% |
| CAR210319C00040000 | 2021-02-25 1:00PM EST | 40.00 | 13.80 | 15.50 | 16.80 | 0.00 | - | 2 | 3,393 | 108.40% |
| CAR210319C00041000 | 2021-02-25 1:42PM EST | 41.00 | 15.20 | 14.10 | 16.90 | +1.90 | +14.29% | 1 | 4,104 | 117.19% |
| CAR210319C00042000 | 2021-02-25 11:37AM EST | 42.00 | 14.71 | 13.60 | 15.80 | 0.00 | - | 1 | 4,844 | 117.68% |
| CAR210319C00043000 | 2021-02-24 3:15PM EST | 43.00 | 12.40 | 12.20 | 13.60 | -1.16 | -8.55% | 3 | 499 | 77.54% |
| CAR210319C00044000 | 2021-02-24 2:10PM EST | 44.00 | 13.70 | 11.40 | 12.80 | 0.00 | - | 1 | 124 | 81.54% |
| CAR210319C00045000 | 2021-02-24 12:10PM EST | 45.00 | 9.30 | 10.00 | 11.80 | -0.16 | -1.69% | 1 | 934 | 66.60% |
| CAR210319C00046000 | 2021-02-25 3:15PM EST | 46.00 | 8.60 | 9.70 | 10.60 | 0.00 | - | 2 | 396 | 71.73% |
| CAR210319C00047000 | 2021-02-26 9:30AM EST | 47.00 | 8.05 | 9.10 | 9.80 | -0.75 | -8.52% | 4 | 56 | 75.88% |
| CAR210319C00048000 | 2021-02-26 1:15PM EST | 48.00 | 9.10 | 8.20 | 9.40 | +1.10 | +13.75% | 1 | 916 | 79.39% |
| CAR210319C00049000 | 2021-02-25 11:11AM EST | 49.00 | 6.30 | 7.50 | 8.10 | -0.20 | -3.08% | 12 | 242 | 72.56% |
| CAR210319C00050000 | 2021-02-26 2:05PM EST | 50.00 | 7.30 | 6.70 | 7.60 | +0.72 | +10.94% | 30 | 1,723 | 74.17% |
| CAR210319C00052500 | 2021-02-26 1:16PM EST | 52.50 | 5.86 | 4.30 | 5.80 | +0.68 | +13.13% | 16 | 2,121 | 63.97% |
| CAR210319C00055000 | 2021-02-26 1:36PM EST | 55.00 | 4.26 | 3.80 | 4.40 | +1.01 | +31.08% | 47 | 1,542 | 72.27% |
| CAR210319C00060000 | 2021-02-26 3:48PM EST | 60.00 | 2.10 | 1.95 | 2.35 | +0.55 | +35.48% | 41 | 2,160 | 72.22% |
| CAR210319C00065000 | 2021-02-26 12:41PM EST | 65.00 | 1.10 | 0.80 | 1.10 | +0.20 | +22.22% | 11 | 446 | 70.07% |
Putsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR210319P00020000 | 2021-01-29 9:42AM EST | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 193.75% |
| CAR210319P00022000 | 2021-02-17 9:41AM EST | 22.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 228.52% |
| CAR210319P00025000 | 2021-01-29 10:01AM EST | 25.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 237.21% |
| CAR210319P00026000 | 2021-02-12 3:19PM EST | 26.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 4 | 6 | 201.76% |
| CAR210319P00027000 | 2021-02-19 10:56AM EST | 27.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 8 | 192.97% |
| CAR210319P00028000 | 2021-02-18 3:33PM EST | 28.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 12 | 21 | 175.00% |
| CAR210319P00029000 | 2021-02-22 9:30AM EST | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 169.53% |
| CAR210319P00030000 | 2021-02-22 3:30PM EST | 30.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 24 | 310 | 139.65% |
| CAR210319P00031000 | 2021-02-24 2:10PM EST | 31.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 44 | 129.69% |
| CAR210319P00032000 | 2021-02-19 11:15AM EST | 32.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 22 | 33 | 173.83% |
| CAR210319P00033000 | 2021-02-24 9:30AM EST | 33.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 117.19% |
| CAR210319P00034000 | 2021-02-22 1:08PM EST | 34.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 117.38% |
| CAR210319P00035000 | 2021-02-24 3:30PM EST | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 62 | 174 | 98.63% |
| CAR210319P00036000 | 2021-02-24 1:26PM EST | 36.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 10 | 181 | 93.36% |
| CAR210319P00037000 | 2021-02-23 12:02PM EST | 37.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 1 | 113 | 94.73% |
| CAR210319P00038000 | 2021-02-22 9:45AM EST | 38.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 17 | 108 | 129.10% |
| CAR210319P00039000 | 2021-02-24 3:05PM EST | 39.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 5 | 59 | 122.27% |
| CAR210319P00040000 | 2021-02-25 3:57PM EST | 40.00 | 0.24 | 0.10 | 0.45 | 0.00 | - | 29 | 3,390 | 89.45% |
| CAR210319P00041000 | 2021-02-26 11:57AM EST | 41.00 | 0.20 | 0.15 | 0.35 | -0.10 | -33.33% | 1 | 4,358 | 82.23% |
| CAR210319P00042000 | 2021-02-26 3:53PM EST | 42.00 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 29 | 4,814 | 76.86% |
| CAR210319P00043000 | 2021-02-24 2:11PM EST | 43.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 926 | 74.71% |
| CAR210319P00044000 | 2021-02-26 3:53PM EST | 44.00 | 0.35 | 0.30 | 0.55 | -0.25 | -41.67% | 12 | 160 | 75.88% |
| CAR210319P00045000 | 2021-02-26 3:53PM EST | 45.00 | 0.42 | 0.40 | 0.50 | -0.38 | -47.50% | 25 | 185 | 71.39% |
| CAR210319P00046000 | 2021-02-26 2:50PM EST | 46.00 | 0.53 | 0.40 | 0.80 | -0.47 | -47.00% | 11 | 73 | 71.78% |
| CAR210319P00047000 | 2021-02-26 3:54PM EST | 47.00 | 0.70 | 0.65 | 0.85 | -0.55 | -44.00% | 13 | 140 | 71.00% |
| CAR210319P00048000 | 2021-02-26 3:28PM EST | 48.00 | 0.90 | 0.80 | 1.10 | -0.55 | -37.93% | 30 | 692 | 70.95% |
| CAR210319P00049000 | 2021-02-26 3:48PM EST | 49.00 | 1.00 | 1.00 | 1.20 | -0.60 | -37.50% | 10 | 570 | 68.60% |
| CAR210319P00050000 | 2021-02-26 3:54PM EST | 50.00 | 1.30 | 1.25 | 1.45 | -0.81 | -38.39% | 31 | 254 | 68.16% |
| CAR210319P00055000 | 2021-02-26 3:48PM EST | 55.00 | 3.27 | 3.20 | 3.60 | -1.13 | -25.68% | 35 | 163 | 69.43% |
| CAR210319P00060000 | 2021-02-25 3:27PM EST | 60.00 | 8.10 | 6.20 | 7.00 | 0.00 | - | 80 | 41 | 72.22% |
| CAR210319P00065000 | 2021-02-25 1:55PM EST | 65.00 | 12.20 | 10.10 | 10.70 | 0.00 | - | 1 | 2 | 70.12% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
