Deutsche Märkte öffnen in 7 Stunden 21 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.640,08 +264,00 (+0,44%) CMC Crypto 200
1.330,84 +53,86 (+4,22%) 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:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00085000 | 2024-05-01 10:59AM EDT | 2024-05-10 | 13.60 | 28.90 | 32.60 | +13.60 | - | - | 3 | 122.85% |
| CAR240517C00085000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 19.80 | 29.30 | 32.80 | 0.00 | - | 2 | 4 | 102.25% |
| CAR240621C00085000 | 2024-05-02 12:40PM EDT | 2024-06-21 | 32.70 | 29.80 | 33.70 | +32.70 | - | - | 1 | 66.60% |
| CAR240816C00085000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 25.50 | 32.90 | 36.90 | 0.00 | - | 1 | 8 | 70.46% |
| CAR250117C00085000 | 2024-05-02 2:09PM EDT | 2025-01-17 | 41.30 | 39.90 | 43.20 | 0.00 | - | 5 | 9 | 70.19% |
| CAR260116C00085000 | 2024-03-27 2:21PM EDT | 2026-01-16 | 58.20 | 40.10 | 43.90 | 0.00 | - | 2 | 1 | 50.59% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00085000 | 2024-05-02 10:33AM EDT | 2024-05-10 | 0.10 | 0.00 | 1.15 | 0.00 | - | 5 | 15 | 158.79% |
| CAR240517P00085000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 0.28 | 0.05 | 2.20 | +0.15 | +115.38% | 10 | 544 | 127.25% |
| CAR240524P00085000 | 2024-05-02 11:14AM EDT | 2024-05-24 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 26 | 102.64% |
| CAR240531P00085000 | 2024-05-03 11:48AM EDT | 2024-05-31 | 1.21 | 0.05 | 1.20 | +0.81 | +202.50% | 1 | 8 | 76.27% |
| CAR240621P00085000 | 2024-05-03 10:12AM EDT | 2024-06-21 | 0.60 | 0.20 | 1.30 | 0.00 | - | 25 | 97 | 59.72% |
| CAR240816P00085000 | 2024-05-03 12:39PM EDT | 2024-08-16 | 3.02 | 2.60 | 2.85 | -0.37 | -10.91% | 3 | 168 | 59.20% |
| CAR241115P00085000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 12.34 | 5.70 | 6.40 | 0.00 | - | 1 | 33 | 59.70% |
| CAR250117P00085000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 7.20 | 6.90 | 7.80 | -6.90 | -48.94% | 1 | 191 | 56.95% |
| CAR251219P00085000 | 2024-03-08 12:31PM EDT | 2025-12-19 | 16.10 | 13.60 | 15.60 | 0.00 | - | 4 | 26 | 54.83% |
| CAR260116P00085000 | 2024-02-23 4:46PM EDT | 2026-01-16 | 18.40 | 15.90 | 17.00 | 0.00 | - | 15 | 15 | 57.77% |
| CAR261218P00085000 | 2024-02-26 11:31AM EDT | 2026-12-18 | 21.32 | 18.30 | 20.80 | 0.00 | - | 2,000 | 202 | 52.20% |
