Deutsche Märkte öffnen in 6 Stunden 8 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.649,93 +628,26 (+1,06%) CMC Crypto 200
1.335,07 +58,09 (+4,55%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00120000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 1.25 | 0.80 | 1.20 | -0.35 | -21.88% | 586 | 199 | 52.39% |
| CAR240517C00120000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 2.20 | 1.75 | 2.20 | -0.58 | -20.86% | 47 | 562 | 47.22% |
| CAR240524C00120000 | 2024-05-03 1:47PM EDT | 2024-05-24 | 2.75 | 1.95 | 4.00 | -2.26 | -45.11% | 6 | 409 | 55.47% |
| CAR240531C00120000 | 2024-05-03 11:27AM EDT | 2024-05-31 | 3.49 | 2.05 | 5.00 | +3.49 | - | 20 | 8 | 55.71% |
| CAR240607C00120000 | 2024-05-02 11:29AM EDT | 2024-06-07 | 6.10 | 4.20 | 5.20 | +6.10 | - | - | 10 | 50.90% |
| CAR240621C00120000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 6.00 | 5.50 | 6.10 | -1.50 | -20.00% | 7 | 218 | 48.16% |
| CAR240816C00120000 | 2024-05-03 3:36PM EDT | 2024-08-16 | 12.55 | 12.30 | 12.80 | -2.05 | -14.04% | 36 | 242 | 58.90% |
| CAR241115C00120000 | 2024-05-02 1:46PM EDT | 2024-11-15 | 20.79 | 18.50 | 19.50 | 0.00 | - | 35 | 72 | 62.20% |
| CAR250117C00120000 | 2024-05-03 10:31AM EDT | 2025-01-17 | 21.50 | 20.80 | 22.40 | -2.30 | -9.66% | 20 | 232 | 60.84% |
| CAR251219C00120000 | 2024-04-17 1:02PM EDT | 2025-12-19 | 30.22 | 34.90 | 38.00 | 0.00 | - | - | 1 | 66.38% |
| CAR260116C00120000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 25.59 | 33.70 | 38.50 | 0.00 | - | 1 | 8 | 64.24% |
| CAR261218C00120000 | 2024-04-08 2:25PM EDT | 2026-12-18 | 48.60 | 41.60 | 46.00 | 0.00 | - | 1 | 0 | 63.03% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00120000 | 2024-05-03 10:20AM EDT | 2024-05-10 | 6.30 | 3.70 | 7.70 | +6.30 | - | 7 | 5 | 54.59% |
| CAR240517P00120000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 6.70 | 5.80 | 7.10 | -1.50 | -18.29% | 19 | 213 | 53.61% |
| CAR240607P00120000 | 2024-04-29 10:30AM EDT | 2024-06-07 | 20.70 | 7.80 | 8.90 | +20.70 | - | - | 1 | 45.78% |
| CAR240621P00120000 | 2024-05-03 10:28AM EDT | 2024-06-21 | 10.80 | 9.20 | 9.60 | -0.90 | -7.69% | 15 | 23 | 42.66% |
| CAR240816P00120000 | 2024-05-03 12:06PM EDT | 2024-08-16 | 16.80 | 14.90 | 15.50 | +0.80 | +5.00% | 2 | 76 | 51.77% |
| CAR241115P00120000 | 2024-05-02 11:16AM EDT | 2024-11-15 | 21.40 | 19.60 | 20.50 | +21.40 | - | - | 9 | 52.18% |
| CAR250117P00120000 | 2024-05-02 1:35PM EDT | 2025-01-17 | 22.00 | 21.40 | 22.50 | 0.00 | - | 1 | 76 | 50.28% |
| CAR251219P00120000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 37.50 | 30.80 | 33.20 | 0.00 | - | 2 | 9 | 50.55% |
| CAR260116P00120000 | 2024-05-02 12:39PM EDT | 2026-01-16 | 32.32 | 31.10 | 33.10 | 0.00 | - | 2 | 7 | 51.29% |
| CAR261218P00120000 | 2024-04-15 3:01PM EDT | 2026-12-18 | 38.07 | 33.70 | 38.00 | 0.00 | - | 8 | 13 | 48.22% |
