Deutsche Märkte öffnen in 5 Stunden 30 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.396,19 +1.725,43 (+3,21%) CMC Crypto 200
1.279,53 +8,78 (+0,69%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503C00089000 | 2024-04-30 2:40PM EDT | 89.00 | 10.90 | 23.60 | 26.80 | 0.00 | - | 2 | 1 | 305.08% |
| CAR240503C00090000 | 2024-05-02 10:49AM EDT | 90.00 | 23.50 | 22.40 | 25.60 | +14.23 | +153.51% | 6 | 27 | 258.20% |
| CAR240503C00092000 | 2024-04-30 3:22PM EDT | 92.00 | 8.80 | 20.40 | 23.80 | 0.00 | - | 1 | 1 | 256.06% |
| CAR240503C00093000 | 2024-04-30 10:00AM EDT | 93.00 | 10.60 | 19.30 | 22.80 | 0.00 | - | 7 | 14 | 237.11% |
| CAR240503C00095000 | 2024-05-02 11:42AM EDT | 95.00 | 21.04 | 17.60 | 20.70 | +14.84 | +239.35% | 29 | 37 | 231.64% |
| CAR240503C00096000 | 2024-05-02 3:36PM EDT | 96.00 | 18.10 | 16.70 | 19.20 | +12.30 | +212.07% | 401 | 340 | 188.67% |
| CAR240503C00097000 | 2024-05-02 3:33PM EDT | 97.00 | 17.90 | 16.20 | 18.10 | +12.40 | +225.45% | 40 | 83 | 210.16% |
| CAR240503C00098000 | 2024-05-02 11:28AM EDT | 98.00 | 17.50 | 14.90 | 17.20 | +12.50 | +250.00% | 31 | 322 | 186.13% |
| CAR240503C00099000 | 2024-05-02 3:53PM EDT | 99.00 | 15.00 | 13.80 | 16.70 | +10.40 | +226.09% | 44 | 59 | 200.39% |
| CAR240503C00100000 | 2024-05-02 2:09PM EDT | 100.00 | 16.00 | 12.70 | 15.80 | +11.90 | +290.24% | 40 | 120 | 189.45% |
| CAR240503C00101000 | 2024-05-02 11:50AM EDT | 101.00 | 16.00 | 11.40 | 14.90 | +12.10 | +310.26% | 15 | 93 | 167.77% |
| CAR240503C00102000 | 2024-05-01 2:20PM EDT | 102.00 | 10.90 | 10.50 | 13.90 | +7.25 | +198.63% | 10 | 98 | 162.30% |
| CAR240503C00103000 | 2024-05-02 10:30AM EDT | 103.00 | 8.95 | 10.30 | 12.60 | +5.45 | +155.71% | 4 | 65 | 173.44% |
| CAR240503C00104000 | 2024-05-02 3:14PM EDT | 104.00 | 11.00 | 9.00 | 11.90 | +7.40 | +205.56% | 12 | 66 | 161.52% |
| CAR240503C00105000 | 2024-05-02 3:59PM EDT | 105.00 | 9.00 | 8.50 | 9.80 | +6.30 | +233.33% | 42 | 58 | 125.00% |
| CAR240503C00106000 | 2024-05-02 12:15PM EDT | 106.00 | 12.18 | 6.20 | 8.90 | +9.65 | +381.42% | 11 | 25 | 166.70% |
| CAR240503C00107000 | 2024-05-02 3:02PM EDT | 107.00 | 8.00 | 5.80 | 7.90 | +5.73 | +252.42% | 5 | 39 | 70.31% |
| CAR240503C00108000 | 2024-05-02 9:41AM EDT | 108.00 | 5.50 | 5.60 | 7.40 | +3.50 | +175.00% | 1 | 25 | 116.02% |
| CAR240503C00109000 | 2024-05-02 12:09PM EDT | 109.00 | 5.54 | 3.60 | 6.20 | +3.64 | +191.58% | 10 | 371 | 58.98% |
| CAR240503C00110000 | 2024-05-02 3:56PM EDT | 110.00 | 4.78 | 4.30 | 4.90 | +3.03 | +173.14% | 92 | 131 | 95.31% |
| CAR240503C00111000 | 2024-05-02 3:11PM EDT | 111.00 | 4.40 | 1.80 | 4.00 | +2.81 | +176.73% | 56 | 63 | 100.59% |
| CAR240503C00112000 | 2024-05-02 3:11PM EDT | 112.00 | 3.70 | 2.85 | 3.30 | +2.30 | +164.29% | 117 | 289 | 87.89% |
| CAR240503C00113000 | 2024-05-02 12:04PM EDT | 113.00 | 4.53 | 2.35 | 2.70 | +3.48 | +331.43% | 105 | 53 | 89.45% |
| CAR240503C00114000 | 2024-05-02 2:40PM EDT | 114.00 | 3.90 | 1.85 | 2.15 | +2.82 | +261.11% | 135 | 81 | 88.87% |
| CAR240503C00115000 | 2024-05-02 3:55PM EDT | 115.00 | 1.59 | 1.50 | 1.70 | +0.69 | +76.67% | 166 | 161 | 90.43% |
| CAR240503C00116000 | 2024-05-02 3:22PM EDT | 116.00 | 1.48 | 1.15 | 1.30 | +0.58 | +64.44% | 211 | 236 | 90.04% |
| CAR240503C00117000 | 2024-05-02 3:43PM EDT | 117.00 | 1.05 | 0.85 | 1.05 | -0.25 | -19.23% | 103 | 83 | 91.21% |
| CAR240503C00118000 | 2024-05-02 3:59PM EDT | 118.00 | 0.75 | 0.60 | 0.80 | -0.05 | -6.25% | 189 | 49 | 90.82% |
| CAR240503C00119000 | 2024-05-02 3:18PM EDT | 119.00 | 0.63 | 0.45 | 0.60 | 0.00 | - | 696 | 757 | 91.80% |
| CAR240503C00120000 | 2024-05-02 3:54PM EDT | 120.00 | 0.55 | 0.30 | 0.45 | +0.05 | +10.00% | 175 | 984 | 91.60% |
| CAR240503C00121000 | 2024-05-02 3:15PM EDT | 121.00 | 0.40 | 0.25 | 0.35 | -0.20 | -33.33% | 46 | 213 | 94.82% |
| CAR240503C00122000 | 2024-05-02 2:27PM EDT | 122.00 | 0.30 | 0.15 | 0.30 | -0.20 | -40.00% | 24 | 108 | 96.29% |
| CAR240503C00123000 | 2024-05-02 1:33PM EDT | 123.00 | 0.35 | 0.10 | 0.25 | -0.02 | -5.41% | 169 | 64 | 98.63% |
| CAR240503C00124000 | 2024-05-02 2:07PM EDT | 124.00 | 0.25 | 0.10 | 0.20 | -1.91 | -88.43% | 81 | 24 | 103.13% |
| CAR240503C00125000 | 2024-05-02 3:38PM EDT | 125.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 129 | 832 | 110.55% |
| CAR240503C00126000 | 2024-05-02 3:02PM EDT | 126.00 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 7 | 62 | 113.67% |
| CAR240503C00127000 | 2024-05-02 1:55PM EDT | 127.00 | 0.16 | 0.10 | 0.20 | -0.10 | -38.46% | 16 | 56 | 125.00% |
| CAR240503C00128000 | 2024-05-02 9:35AM EDT | 128.00 | 1.30 | 0.05 | 0.20 | -0.80 | -38.10% | 1 | 19 | 127.34% |
| CAR240503C00129000 | 2024-05-02 1:03PM EDT | 129.00 | 0.20 | 0.05 | 0.20 | -0.25 | -55.56% | 10 | 62 | 134.38% |
| CAR240503C00130000 | 2024-05-02 3:32PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 102 | 222 | 135.55% |
| CAR240503C00131000 | 2024-04-30 2:29PM EDT | 131.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 3 | 20 | 175.00% |
| CAR240503C00132000 | 2024-04-23 3:41PM EDT | 132.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 194.53% |
| CAR240503C00133000 | 2024-05-01 9:30AM EDT | 133.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 201.95% |
| CAR240503C00134000 | 2024-04-30 1:12PM EDT | 134.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 11 | 209.18% |
| CAR240503C00135000 | 2024-05-02 3:11PM EDT | 135.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 31 | 226 | 158.98% |
| CAR240503C00136000 | 2024-04-30 11:18AM EDT | 136.00 | 0.43 | 0.05 | 1.35 | 0.00 | - | 1 | 3 | 255.27% |
| CAR240503C00137000 | 2024-04-30 12:07PM EDT | 137.00 | 0.23 | 0.05 | 0.10 | 0.00 | - | 8 | 9 | 170.31% |
| CAR240503C00138000 | 2024-04-29 10:15AM EDT | 138.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | 36 | 40 | 165.63% |
| CAR240503C00140000 | 2024-05-02 3:21PM EDT | 140.00 | 0.05 | 0.00 | 0.60 | -0.15 | -75.00% | 12 | 103 | 236.13% |
| CAR240503C00145000 | 2024-05-02 2:36PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 21 | 99 | 185.94% |
| CAR240503C00150000 | 2024-05-02 10:43AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 129 | 546 | 225.78% |
| CAR240503C00155000 | 2024-05-01 10:02AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 25 | 229.69% |
| CAR240503C00160000 | 2024-05-02 9:52AM EDT | 160.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 5 | 24 | 376.56% |
| CAR240503C00165000 | 2024-05-01 3:52PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 290.63% |
| CAR240503C00170000 | 2024-05-02 9:50AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 56 | 52 | 310.94% |
| CAR240503C00175000 | 2024-04-18 12:44PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 306.25% |
| CAR240503C00180000 | 2024-05-01 1:32PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 78 | 325.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503P00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 38 | 462.50% |
| CAR240503P00065000 | 2024-05-01 3:58PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 57 | 61 | 406.25% |
| CAR240503P00070000 | 2024-05-02 11:36AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 20 | 100 | 359.38% |
| CAR240503P00071000 | 2024-05-01 2:41PM EDT | 71.00 | 1.16 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 346.88% |
| CAR240503P00073000 | 2024-05-01 3:51PM EDT | 73.00 | 0.01 | 0.00 | 0.10 | -0.24 | -96.00% | 3 | 86 | 357.81% |
| CAR240503P00074000 | 2024-05-02 10:28AM EDT | 74.00 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 10 | 68 | 320.31% |
| CAR240503P00075000 | 2024-05-02 2:59PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | -0.39 | -97.50% | 40 | 176 | 310.94% |
| CAR240503P00076000 | 2024-05-02 3:40PM EDT | 76.00 | 0.05 | 0.00 | 0.55 | -0.40 | -88.89% | 8 | 9 | 422.66% |
| CAR240503P00077000 | 2024-05-02 10:14AM EDT | 77.00 | 0.01 | 0.00 | 0.05 | -0.54 | -98.18% | 8 | 81 | 293.75% |
| CAR240503P00078000 | 2024-05-02 2:58PM EDT | 78.00 | 0.01 | 0.00 | 0.75 | -0.74 | -98.67% | 2 | 33 | 423.05% |
| CAR240503P00079000 | 2024-05-02 2:58PM EDT | 79.00 | 0.01 | 0.00 | 1.35 | -0.79 | -98.75% | 104 | 92 | 465.04% |
| CAR240503P00080000 | 2024-05-02 11:40AM EDT | 80.00 | 0.03 | 0.00 | 1.00 | -0.94 | -96.91% | 28 | 98 | 423.05% |
| CAR240503P00081000 | 2024-05-02 10:37AM EDT | 81.00 | 0.06 | 0.00 | 0.10 | -1.14 | -95.00% | 3 | 30 | 281.25% |
| CAR240503P00082000 | 2024-05-02 10:17AM EDT | 82.00 | 0.05 | 0.00 | 1.05 | -1.17 | -95.90% | 4 | 27 | 402.73% |
| CAR240503P00084000 | 2024-05-02 11:16AM EDT | 84.00 | 0.05 | 0.00 | 0.05 | -1.79 | -97.28% | 27 | 32 | 232.81% |
| CAR240503P00085000 | 2024-05-02 12:11PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | -2.15 | -99.54% | 72 | 93 | 225.00% |
| CAR240503P00086000 | 2024-05-02 3:47PM EDT | 86.00 | 0.05 | 0.00 | 0.05 | -1.87 | -97.40% | 67 | 40 | 217.19% |
| CAR240503P00087000 | 2024-05-02 12:11PM EDT | 87.00 | 0.01 | 0.00 | 0.05 | -2.19 | -99.55% | 38 | 49 | 209.38% |
| CAR240503P00088000 | 2024-05-02 10:09AM EDT | 88.00 | 0.05 | 0.00 | 0.05 | -2.62 | -98.13% | 34 | 239 | 200.00% |
| CAR240503P00089000 | 2024-05-02 10:09AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | -3.58 | -98.62% | 388 | 47 | 192.19% |
| CAR240503P00090000 | 2024-05-02 12:29PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | -3.96 | -99.00% | 131 | 263 | 184.38% |
| CAR240503P00091000 | 2024-05-02 1:03PM EDT | 91.00 | 0.05 | 0.00 | 0.05 | -4.37 | -98.87% | 204 | 23 | 176.56% |
| CAR240503P00092000 | 2024-05-02 12:28PM EDT | 92.00 | 0.10 | 0.00 | 0.55 | -4.70 | -97.92% | 7 | 82 | 246.48% |
| CAR240503P00093000 | 2024-05-02 10:29AM EDT | 93.00 | 0.17 | 0.00 | 0.60 | -4.83 | -96.60% | 5 | 33 | 240.63% |
| CAR240503P00094000 | 2024-05-02 3:11PM EDT | 94.00 | 0.01 | 0.00 | 0.60 | -5.89 | -99.83% | 7 | 81 | 230.08% |
| CAR240503P00095000 | 2024-05-02 2:57PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -6.25 | -99.21% | 209 | 134 | 146.88% |
| CAR240503P00096000 | 2024-05-02 10:30AM EDT | 96.00 | 0.10 | 0.00 | 0.10 | -6.55 | -98.50% | 12 | 57 | 152.34% |
| CAR240503P00097000 | 2024-05-02 11:18AM EDT | 97.00 | 0.05 | 0.00 | 0.10 | -7.45 | -99.33% | 71 | 30 | 144.53% |
| CAR240503P00098000 | 2024-05-02 11:17AM EDT | 98.00 | 0.05 | 0.05 | 0.35 | -6.62 | -99.25% | 150 | 26 | 173.44% |
| CAR240503P00099000 | 2024-05-01 1:26PM EDT | 99.00 | 9.00 | 0.05 | 0.30 | 0.00 | - | 40 | 335 | 159.38% |
| CAR240503P00100000 | 2024-05-02 2:38PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | -8.90 | -98.89% | 30 | 61 | 128.13% |
| CAR240503P00101000 | 2024-05-02 10:00AM EDT | 101.00 | 0.25 | 0.05 | 0.25 | -8.95 | -97.28% | 21 | 92 | 136.33% |
| CAR240503P00102000 | 2024-05-02 3:08PM EDT | 102.00 | 0.15 | 0.05 | 0.15 | -10.55 | -98.60% | 18 | 28 | 117.19% |
| CAR240503P00103000 | 2024-05-02 10:29AM EDT | 103.00 | 0.10 | 0.05 | 0.25 | -11.50 | -99.14% | 106 | 53 | 117.58% |
| CAR240503P00104000 | 2024-05-02 12:02PM EDT | 104.00 | 0.15 | 0.05 | 0.20 | -11.05 | -98.66% | 5 | 46 | 104.30% |
| CAR240503P00105000 | 2024-05-02 3:48PM EDT | 105.00 | 0.14 | 0.10 | 0.25 | -11.54 | -98.80% | 54 | 64 | 102.73% |
| CAR240503P00106000 | 2024-04-30 11:41AM EDT | 106.00 | 0.80 | 0.15 | 0.25 | -12.90 | -94.16% | 28 | 34 | 96.09% |
| CAR240503P00107000 | 2024-05-02 1:03PM EDT | 107.00 | 0.35 | 0.20 | 0.30 | -10.15 | -96.67% | 64 | 16 | 91.41% |
| CAR240503P00108000 | 2024-05-02 3:44PM EDT | 108.00 | 0.35 | 0.30 | 0.40 | -14.15 | -97.59% | 109 | 23 | 89.65% |
| CAR240503P00109000 | 2024-05-02 2:07PM EDT | 109.00 | 0.47 | 0.40 | 0.60 | -11.03 | -95.91% | 8 | 23 | 88.87% |
| CAR240503P00110000 | 2024-05-02 3:50PM EDT | 110.00 | 0.65 | 0.60 | 0.70 | -16.05 | -96.11% | 348 | 78 | 85.35% |
| CAR240503P00111000 | 2024-05-02 3:51PM EDT | 111.00 | 0.90 | 0.70 | 1.05 | -11.20 | -92.56% | 22 | 12 | 83.40% |
| CAR240503P00112000 | 2024-05-02 3:34PM EDT | 112.00 | 1.25 | 0.85 | 1.35 | -11.55 | -90.23% | 35 | 17 | 78.61% |
| CAR240503P00113000 | 2024-05-02 3:58PM EDT | 113.00 | 1.60 | 1.50 | 1.85 | -12.60 | -88.73% | 450 | 114 | 86.04% |
| CAR240503P00114000 | 2024-05-02 2:57PM EDT | 114.00 | 1.59 | 1.95 | 2.30 | -18.82 | -92.21% | 69 | 52 | 84.47% |
| CAR240503P00115000 | 2024-05-02 3:36PM EDT | 115.00 | 2.20 | 2.50 | 2.85 | -17.35 | -88.75% | 263 | 154 | 83.74% |
| CAR240503P00116000 | 2024-05-02 3:47PM EDT | 116.00 | 3.20 | 3.10 | 3.60 | -18.70 | -85.39% | 57 | 151 | 85.25% |
| CAR240503P00117000 | 2024-05-02 3:50PM EDT | 117.00 | 3.80 | 3.70 | 4.30 | -15.50 | -80.31% | 137 | 3 | 82.23% |
| CAR240503P00118000 | 2024-05-02 12:50PM EDT | 118.00 | 2.66 | 4.30 | 5.20 | -5.64 | -67.95% | 2 | 14 | 80.47% |
| CAR240503P00119000 | 2024-05-02 12:41PM EDT | 119.00 | 3.50 | 5.00 | 6.00 | -20.80 | -85.60% | 13 | 186 | 73.63% |
| CAR240503P00120000 | 2024-05-02 3:28PM EDT | 120.00 | 6.00 | 6.00 | 6.80 | -20.00 | -76.92% | 119 | 30 | 73.44% |
| CAR240503P00121000 | 2024-04-25 2:23PM EDT | 121.00 | 25.40 | 6.80 | 8.00 | 0.00 | - | 11 | 39 | 82.03% |
| CAR240503P00122000 | 2024-04-25 1:49PM EDT | 122.00 | 26.60 | 7.20 | 9.60 | 0.00 | - | 11 | 43 | 90.04% |
| CAR240503P00123000 | 2024-04-05 2:57PM EDT | 123.00 | 9.60 | 8.10 | 10.50 | 0.00 | - | 3 | 3 | 82.03% |
| CAR240503P00124000 | 2024-04-25 1:48PM EDT | 124.00 | 28.50 | 9.20 | 11.60 | 0.00 | - | 1 | 16 | 105.86% |
| CAR240503P00125000 | 2024-05-02 1:11PM EDT | 125.00 | 7.90 | 9.30 | 12.50 | -20.30 | -71.99% | 10 | 33 | 200.98% |
| CAR240503P00126000 | 2024-05-02 1:48PM EDT | 126.00 | 9.24 | 10.30 | 13.50 | -15.96 | -63.33% | 50 | 26 | 211.13% |
| CAR240503P00127000 | 2024-04-05 3:35PM EDT | 127.00 | 11.50 | 11.30 | 14.70 | 0.00 | - | 1 | 1 | 233.30% |
| CAR240503P00128000 | 2024-04-11 12:51PM EDT | 128.00 | 12.90 | 12.40 | 15.70 | 0.00 | - | - | 14 | 243.26% |
| CAR240503P00129000 | 2024-04-05 3:42PM EDT | 129.00 | 13.00 | 13.40 | 16.70 | 0.00 | - | 2 | 2 | 252.93% |
| CAR240503P00130000 | 2024-04-05 3:32PM EDT | 130.00 | 13.40 | 14.30 | 17.70 | 0.00 | - | 1 | 1 | 262.50% |
| CAR240503P00136000 | 2024-04-23 1:20PM EDT | 136.00 | 33.10 | 20.30 | 23.30 | 0.00 | - | - | 3 | 286.82% |
