Deutsche Märkte öffnen in 3 Stunden 13 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.315,11 +661,48 (+1,13%) CMC Crypto 200
1.328,48 +51,50 (+4,03%) 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:130.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00130000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 0.14 | 0.10 | 0.40 | -0.19 | -57.58% | 12 | 40 | 65.14% |
| CAR240517C00130000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 0.44 | 0.35 | 0.50 | -0.38 | -46.34% | 15 | 191 | 49.71% |
| CAR240524C00130000 | 2024-05-02 12:07PM EDT | 2024-05-24 | 1.91 | 0.60 | 1.00 | 0.00 | - | 424 | 431 | 48.44% |
| CAR240531C00130000 | 2024-05-03 11:48AM EDT | 2024-05-31 | 1.40 | 0.95 | 1.45 | -0.85 | -37.78% | 1 | 5 | 47.07% |
| CAR240607C00130000 | 2024-05-03 11:05AM EDT | 2024-06-07 | 1.65 | 1.75 | 2.70 | -1.55 | -48.44% | 1 | 2 | 53.74% |
| CAR240621C00130000 | 2024-05-03 12:20PM EDT | 2024-06-21 | 2.25 | 1.80 | 3.00 | -1.32 | -36.97% | 5 | 51 | 47.23% |
| CAR240816C00130000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 8.90 | 8.60 | 9.20 | -1.00 | -10.10% | 21 | 102 | 57.98% |
| CAR241115C00130000 | 2024-05-02 11:25AM EDT | 2024-11-15 | 16.20 | 14.60 | 15.40 | 0.00 | - | 9 | 15 | 60.57% |
| CAR250117C00130000 | 2024-05-02 2:46PM EDT | 2025-01-17 | 19.00 | 17.30 | 18.30 | 0.00 | - | 2 | 33 | 59.86% |
| CAR251219C00130000 | 2024-03-07 12:41PM EDT | 2025-12-19 | 30.77 | 35.00 | 39.60 | 0.00 | - | 2 | 4 | 73.32% |
| CAR260116C00130000 | 2024-03-04 10:46AM EDT | 2026-01-16 | 30.00 | 37.00 | 39.00 | 0.00 | - | 5 | 5 | 72.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240517P00130000 | 2024-05-03 12:25PM EDT | 2024-05-17 | 16.95 | 14.00 | 15.70 | -17.75 | -51.15% | 20 | 560 | 66.63% |
| CAR240524P00130000 | 2024-04-23 2:11PM EDT | 2024-05-24 | 28.97 | 14.10 | 16.20 | 0.00 | - | - | 1 | 59.77% |
| CAR240531P00130000 | 2024-04-29 10:05AM EDT | 2024-05-31 | 28.69 | 14.10 | 17.30 | 0.00 | - | 20 | 0 | 62.52% |
| CAR240621P00130000 | 2024-05-02 11:02AM EDT | 2024-06-21 | 18.68 | 15.60 | 17.20 | +18.68 | - | - | 30 | 45.78% |
| CAR240816P00130000 | 2024-04-29 9:56AM EDT | 2024-08-16 | 32.10 | 20.80 | 21.80 | 0.00 | - | 12 | 16 | 51.67% |
| CAR241115P00130000 | 2024-03-25 12:20PM EDT | 2024-11-15 | 26.60 | 33.10 | 37.10 | 0.00 | - | 1 | 2 | 77.55% |
| CAR250117P00130000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 38.50 | 27.20 | 28.40 | 0.00 | - | 2 | 72 | 50.06% |
| CAR251219P00130000 | 2024-03-11 12:15PM EDT | 2025-12-19 | 40.40 | 36.20 | 37.30 | 0.00 | - | 1 | 9 | 48.13% |
| CAR261218P00130000 | 2024-04-15 2:51PM EDT | 2026-12-18 | 44.04 | 39.70 | 44.00 | 0.00 | - | 2 | 11 | 47.01% |
