Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.308,40 +5,50 (+0,24%) EUR/USD
1,0685 +0,0013 (+0,12%) Bitcoin EUR
54.306,49 -2.931,00 (-5,12%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CAR240503C00090000 | 2024-04-30 3:31PM EDT | 90.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| CAR240503C00092000 | 2024-04-30 3:22PM EDT | 92.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240503C00093000 | 2024-04-30 10:00AM EDT | 93.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| CAR240503C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAR240503C00096000 | 2024-04-30 3:53PM EDT | 96.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 1.56% |
| CAR240503C00097000 | 2024-04-30 3:37PM EDT | 97.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 26 | 55 | 6.25% |
| CAR240503C00098000 | 2024-04-30 12:15PM EDT | 98.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 29 | 38 | 6.25% |
| CAR240503C00099000 | 2024-04-30 2:09PM EDT | 99.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 45 | 51 | 12.50% |
| CAR240503C00100000 | 2024-04-30 3:35PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 85 | 12.50% |
| CAR240503C00101000 | 2024-04-30 10:27AM EDT | 101.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| CAR240503C00102000 | 2024-04-30 10:47AM EDT | 102.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 12.50% |
| CAR240503C00103000 | 2024-04-30 2:32PM EDT | 103.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 18 | 58 | 25.00% |
| CAR240503C00104000 | 2024-04-30 1:36PM EDT | 104.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 16 | 63 | 25.00% |
| CAR240503C00105000 | 2024-04-30 3:59PM EDT | 105.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 13 | 44 | 25.00% |
| CAR240503C00106000 | 2024-04-30 11:56AM EDT | 106.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 25.00% |
| CAR240503C00107000 | 2024-04-29 1:51PM EDT | 107.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| CAR240503C00108000 | 2024-04-30 12:07PM EDT | 108.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| CAR240503C00109000 | 2024-04-30 2:02PM EDT | 109.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 25.00% |
| CAR240503C00110000 | 2024-04-30 3:43PM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 128 | 25.00% |
| CAR240503C00111000 | 2024-04-30 1:26PM EDT | 111.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 50.00% |
| CAR240503C00112000 | 2024-04-30 11:19AM EDT | 112.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 50.00% |
| CAR240503C00113000 | 2024-04-29 10:17AM EDT | 113.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 22 | 52 | 50.00% |
| CAR240503C00114000 | 2024-04-29 9:39AM EDT | 114.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 50.00% |
| CAR240503C00115000 | 2024-04-30 3:43PM EDT | 115.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 50.00% |
| CAR240503C00116000 | 2024-04-30 12:29PM EDT | 116.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 50.00% |
| CAR240503C00117000 | 2024-04-30 11:55AM EDT | 117.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 50.00% |
| CAR240503C00118000 | 2024-04-29 2:54PM EDT | 118.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 50.00% |
| CAR240503C00119000 | 2024-04-30 1:54PM EDT | 119.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 643 | 750 | 50.00% |
| CAR240503C00120000 | 2024-04-30 3:45PM EDT | 120.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 74 | 965 | 50.00% |
| CAR240503C00121000 | 2024-04-30 2:22PM EDT | 121.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 50.00% |
| CAR240503C00122000 | 2024-04-29 2:44PM EDT | 122.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 50.00% |
| CAR240503C00123000 | 2024-04-30 1:30PM EDT | 123.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 50.00% |
| CAR240503C00124000 | 2024-04-29 11:21AM EDT | 124.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 50.00% |
| CAR240503C00125000 | 2024-04-30 3:18PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 820 | 50.00% |
| CAR240503C00126000 | 2024-04-29 12:32PM EDT | 126.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 50.00% |
| CAR240503C00127000 | 2024-04-29 10:55AM EDT | 127.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 50.00% |
| CAR240503C00128000 | 2024-04-29 9:41AM EDT | 128.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| CAR240503C00129000 | 2024-04-29 9:31AM EDT | 129.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 50.00% |
| CAR240503C00130000 | 2024-04-30 1:57PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 50.00% |
| CAR240503C00131000 | 2024-04-30 2:29PM EDT | 131.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| CAR240503C00132000 | 2024-04-23 3:41PM EDT | 132.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| CAR240503C00133000 | 2024-04-29 3:09PM EDT | 133.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| CAR240503C00134000 | 2024-04-30 1:12PM EDT | 134.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| CAR240503C00135000 | 2024-04-30 3:39PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 50.00% |
| CAR240503C00136000 | 2024-04-30 11:18AM EDT | 136.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CAR240503C00137000 | 2024-04-30 12:07PM EDT | 137.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| CAR240503C00138000 | 2024-04-29 10:15AM EDT | 138.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 36 | 40 | 50.00% |
| CAR240503C00140000 | 2024-04-30 2:45PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 50.00% |
| CAR240503C00145000 | 2024-04-29 12:59PM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 72 | 99 | 50.00% |
| CAR240503C00150000 | 2024-04-30 3:20PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 545 | 50.00% |
| CAR240503C00155000 | 2024-04-29 9:31AM EDT | 155.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CAR240503C00160000 | 2024-04-29 12:49PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 50.00% |
| CAR240503C00165000 | 2024-04-26 9:31AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| CAR240503C00170000 | 2024-04-29 2:12PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 50.00% |
| CAR240503C00175000 | 2024-04-18 12:44PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CAR240503C00180000 | 2024-04-30 1:11PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 75 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503P00060000 | 2024-04-30 2:21PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 50.00% |
| CAR240503P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| CAR240503P00070000 | 2024-04-30 1:01PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 38 | 62 | 50.00% |
| CAR240503P00071000 | 2024-04-26 9:55AM EDT | 71.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CAR240503P00073000 | 2024-04-30 3:56PM EDT | 73.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 53 | 62 | 50.00% |
| CAR240503P00074000 | 2024-04-30 12:27PM EDT | 74.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 55 | 56 | 50.00% |
| CAR240503P00075000 | 2024-04-30 3:58PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 71 | 116 | 50.00% |
| CAR240503P00076000 | 2024-04-30 11:46AM EDT | 76.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CAR240503P00077000 | 2024-04-30 3:44PM EDT | 77.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 34 | 63 | 50.00% |
| CAR240503P00078000 | 2024-04-30 1:57PM EDT | 78.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| CAR240503P00079000 | 2024-04-30 3:59PM EDT | 79.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 58 | 61 | 50.00% |
| CAR240503P00080000 | 2024-04-30 3:56PM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 49 | 70 | 50.00% |
| CAR240503P00081000 | 2024-04-30 2:16PM EDT | 81.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| CAR240503P00082000 | 2024-04-30 3:46PM EDT | 82.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 50.00% |
| CAR240503P00084000 | 2024-04-30 3:13PM EDT | 84.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 25.00% |
| CAR240503P00085000 | 2024-04-30 3:58PM EDT | 85.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 23 | 46 | 25.00% |
| CAR240503P00086000 | 2024-04-30 2:29PM EDT | 86.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 25.00% |
| CAR240503P00087000 | 2024-04-30 3:11PM EDT | 87.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 22 | 19 | 25.00% |
| CAR240503P00088000 | 2024-04-30 12:37PM EDT | 88.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 25.00% |
| CAR240503P00089000 | 2024-04-30 3:55PM EDT | 89.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 52 | 51 | 25.00% |
| CAR240503P00090000 | 2024-04-30 3:59PM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 87 | 98 | 12.50% |
| CAR240503P00091000 | 2024-04-30 2:47PM EDT | 91.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 23 | 28 | 12.50% |
| CAR240503P00092000 | 2024-04-30 3:35PM EDT | 92.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 43 | 86 | 12.50% |
| CAR240503P00093000 | 2024-04-30 11:41AM EDT | 93.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 6.25% |
| CAR240503P00094000 | 2024-04-30 1:52PM EDT | 94.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 6.25% |
| CAR240503P00095000 | 2024-04-30 3:46PM EDT | 95.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 36 | 72 | 1.56% |
| CAR240503P00096000 | 2024-04-30 2:32PM EDT | 96.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 0.00% |
| CAR240503P00097000 | 2024-04-29 1:51PM EDT | 97.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| CAR240503P00098000 | 2024-04-30 2:40PM EDT | 98.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| CAR240503P00099000 | 2024-04-30 3:19PM EDT | 99.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 4 | 338 | 0.00% |
| CAR240503P00100000 | 2024-04-30 11:48AM EDT | 100.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 28 | 61 | 0.00% |
| CAR240503P00101000 | 2024-04-29 1:54PM EDT | 101.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| CAR240503P00102000 | 2024-04-30 11:55AM EDT | 102.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| CAR240503P00103000 | 2024-04-30 10:50AM EDT | 103.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| CAR240503P00104000 | 2024-04-29 10:07AM EDT | 104.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| CAR240503P00105000 | 2024-04-30 10:53AM EDT | 105.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| CAR240503P00106000 | 2024-04-30 11:41AM EDT | 106.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| CAR240503P00107000 | 2024-04-29 9:57AM EDT | 107.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| CAR240503P00108000 | 2024-04-29 2:00PM EDT | 108.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| CAR240503P00109000 | 2024-04-29 10:23AM EDT | 109.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| CAR240503P00110000 | 2024-04-25 12:55PM EDT | 110.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 0.00% |
| CAR240503P00111000 | 2024-04-29 11:11AM EDT | 111.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| CAR240503P00112000 | 2024-04-29 11:11AM EDT | 112.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| CAR240503P00113000 | 2024-04-29 10:23AM EDT | 113.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| CAR240503P00114000 | 2024-04-25 12:56PM EDT | 114.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 0.00% |
| CAR240503P00115000 | 2024-04-29 10:50AM EDT | 115.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| CAR240503P00116000 | 2024-04-25 12:56PM EDT | 116.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 7 | 194 | 0.00% |
| CAR240503P00117000 | 2024-04-26 12:52PM EDT | 117.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CAR240503P00118000 | 2024-04-12 12:03PM EDT | 118.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CAR240503P00119000 | 2024-04-25 2:12PM EDT | 119.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 9 | 186 | 0.00% |
| CAR240503P00120000 | 2024-04-30 3:35PM EDT | 120.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 0.00% |
| CAR240503P00121000 | 2024-04-25 2:23PM EDT | 121.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| CAR240503P00122000 | 2024-04-25 1:49PM EDT | 122.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 0.00% |
| CAR240503P00123000 | 2024-04-05 2:57PM EDT | 123.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAR240503P00124000 | 2024-04-25 1:48PM EDT | 124.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CAR240503P00125000 | 2024-04-30 10:34AM EDT | 125.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| CAR240503P00126000 | 2024-04-24 3:27PM EDT | 126.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| CAR240503P00127000 | 2024-04-05 3:35PM EDT | 127.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240503P00128000 | 2024-04-11 12:51PM EDT | 128.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| CAR240503P00129000 | 2024-04-05 3:42PM EDT | 129.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CAR240503P00130000 | 2024-04-05 3:32PM EDT | 130.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240503P00136000 | 2024-04-23 1:20PM EDT | 136.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
