Deutsche Märkte öffnen in 5 Stunden 53 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.699,01 +688,62 (+1,17%) CMC Crypto 200
1.334,76 +57,78 (+4,52%) 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:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00095000 | 2024-05-02 9:51AM EDT | 2024-05-10 | 18.80 | 18.90 | 22.70 | +18.80 | - | - | 4 | 96.68% |
| CAR240517C00095000 | 2024-05-02 2:33PM EDT | 2024-05-17 | 21.94 | 19.20 | 22.90 | 0.00 | - | 3 | 9 | 74.07% |
| CAR240607C00095000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 20.50 | 20.00 | 24.00 | +20.50 | - | - | 1 | 61.06% |
| CAR240621C00095000 | 2024-05-02 9:34AM EDT | 2024-06-21 | 21.50 | 20.20 | 23.50 | 0.00 | - | 1 | 28 | 66.71% |
| CAR240816C00095000 | 2024-05-02 11:01AM EDT | 2024-08-16 | 27.45 | 24.90 | 28.00 | 0.00 | - | 10 | 42 | 62.16% |
| CAR241115C00095000 | 2024-04-25 11:01AM EDT | 2024-11-15 | 20.60 | 31.40 | 34.10 | 0.00 | - | - | 1 | 69.01% |
| CAR250117C00095000 | 2024-05-02 9:33AM EDT | 2025-01-17 | 33.20 | 33.00 | 36.90 | 0.00 | - | 1 | 98 | 66.91% |
| CAR260116C00095000 | 2023-11-06 10:44AM EDT | 2026-01-16 | 124.55 | 106.80 | 112.50 | 0.00 | - | 1 | 1 | 292.02% |
| CAR261218C00095000 | 2024-05-02 9:51AM EDT | 2026-12-18 | 53.50 | 52.00 | 56.50 | 0.00 | - | 1 | 3 | 66.77% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00095000 | 2024-05-02 2:13PM EDT | 2024-05-10 | 0.15 | 0.05 | 0.75 | 0.00 | - | 22 | 78 | 111.72% |
| CAR240517P00095000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.18 | 0.10 | 0.40 | -0.09 | -33.33% | 11 | 221 | 65.23% |
| CAR240524P00095000 | 2024-05-02 10:49AM EDT | 2024-05-24 | 0.79 | 0.20 | 2.30 | +0.79 | - | - | 12 | 77.64% |
| CAR240531P00095000 | 2024-05-02 11:46AM EDT | 2024-05-31 | 0.80 | 0.25 | 0.70 | 0.00 | - | 1 | 3 | 50.98% |
| CAR240607P00095000 | 2024-05-02 1:10PM EDT | 2024-06-07 | 0.93 | 0.30 | 1.10 | +0.93 | - | - | 1 | 56.64% |
| CAR240614P00095000 | 2024-05-02 10:57AM EDT | 2024-06-14 | 1.82 | 0.65 | 1.50 | +1.82 | - | - | 5 | 51.07% |
| CAR240621P00095000 | 2024-05-03 1:13PM EDT | 2024-06-21 | 1.25 | 0.95 | 1.20 | -0.45 | -26.47% | 12 | 71 | 48.73% |
| CAR240816P00095000 | 2024-05-02 11:01AM EDT | 2024-08-16 | 6.05 | 4.80 | 5.10 | 0.00 | - | 1 | 446 | 57.20% |
| CAR241115P00095000 | 2024-05-02 2:09PM EDT | 2024-11-15 | 9.65 | 8.60 | 9.30 | 0.00 | - | 35 | 253 | 57.21% |
| CAR250117P00095000 | 2024-04-30 3:01PM EDT | 2025-01-17 | 18.57 | 10.00 | 11.10 | 0.00 | - | 1 | 174 | 54.88% |
| CAR251219P00095000 | 2024-01-10 4:26PM EDT | 2025-12-19 | 10.60 | 10.00 | 10.90 | 0.00 | - | 21 | 56 | 36.87% |
| CAR260116P00095000 | 2024-05-02 12:56PM EDT | 2026-01-16 | 19.00 | 18.70 | 19.90 | 0.00 | - | 3 | 17 | 53.09% |
| CAR261218P00095000 | 2024-03-07 11:44AM EDT | 2026-12-18 | 26.16 | 21.00 | 25.80 | 0.00 | - | 1 | 1 | 53.48% |
