Italia markets open in 4 hours 26 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
59.541,20 +652,89 (+1,11%) CMC Crypto 200
1.335,37 +58,39 (+4,57%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00080000 | 2024-05-01 10:53AM EDT | 80.00 | 16.90 | 33.90 | 37.80 | +16.90 | - | - | 1 | 171.29% |
| CAR240510C00083000 | 2024-05-01 10:53AM EDT | 83.00 | 14.60 | 30.90 | 34.80 | +14.60 | - | - | 6 | 156.45% |
| CAR240510C00085000 | 2024-05-01 10:59AM EDT | 85.00 | 13.60 | 28.90 | 32.60 | +13.60 | - | - | 3 | 134.57% |
| CAR240510C00086000 | 2024-04-30 10:03AM EDT | 86.00 | 15.50 | 27.90 | 31.80 | +15.50 | - | - | 5 | 142.19% |
| CAR240510C00087000 | 2024-04-30 10:03AM EDT | 87.00 | 14.80 | 26.90 | 30.70 | +14.80 | - | - | 1 | 132.03% |
| CAR240510C00089000 | 2024-04-30 12:29PM EDT | 89.00 | 11.50 | 25.30 | 28.40 | +11.50 | - | - | 2 | 128.13% |
| CAR240510C00092000 | 2024-04-25 1:10PM EDT | 92.00 | 10.60 | 21.90 | 25.80 | 0.00 | - | - | 1 | 114.45% |
| CAR240510C00093000 | 2024-04-29 9:54AM EDT | 93.00 | 15.30 | 21.20 | 24.60 | 0.00 | - | 1 | 1 | 114.06% |
| CAR240510C00094000 | 2024-05-01 9:49AM EDT | 94.00 | 8.08 | 20.00 | 23.70 | +8.08 | - | - | 13 | 105.47% |
| CAR240510C00095000 | 2024-05-02 9:51AM EDT | 95.00 | 18.80 | 18.90 | 22.70 | +18.80 | - | - | 4 | 96.68% |
| CAR240510C00096000 | 2024-05-03 10:42AM EDT | 96.00 | 18.50 | 18.90 | 21.40 | +0.23 | +1.26% | 47 | 649 | 115.43% |
| CAR240510C00097000 | 2024-05-03 2:28PM EDT | 97.00 | 19.10 | 17.00 | 20.80 | +19.10 | - | 1 | 1 | 95.80% |
| CAR240510C00098000 | 2024-05-02 9:47AM EDT | 98.00 | 14.86 | 16.60 | 19.80 | +14.86 | - | - | 23 | 107.81% |
| CAR240510C00099000 | 2024-05-03 2:26PM EDT | 99.00 | 16.90 | 15.80 | 18.30 | +3.63 | +27.35% | 1 | 31 | 95.41% |
| CAR240510C00100000 | 2024-05-03 2:54PM EDT | 100.00 | 15.60 | 14.50 | 17.80 | +0.83 | +5.62% | 1 | 12 | 95.51% |
| CAR240510C00101000 | 2024-05-03 2:52PM EDT | 101.00 | 14.70 | 13.30 | 16.80 | +0.85 | +6.14% | 1 | 12 | 85.84% |
| CAR240510C00102000 | 2024-05-02 9:41AM EDT | 102.00 | 11.20 | 12.10 | 15.90 | 0.00 | - | 1 | 12 | 78.61% |
| CAR240510C00103000 | 2024-05-03 11:06AM EDT | 103.00 | 11.19 | 11.10 | 14.70 | -3.46 | -23.62% | 1 | 15 | 68.85% |
| CAR240510C00104000 | 2024-05-03 10:42AM EDT | 104.00 | 10.70 | 11.00 | 13.70 | -1.70 | -13.71% | 19 | 23 | 83.11% |
| CAR240510C00105000 | 2024-05-02 11:30AM EDT | 105.00 | 11.50 | 10.10 | 12.70 | 0.00 | - | 79 | 98 | 79.49% |
| CAR240510C00106000 | 2024-05-02 1:52PM EDT | 106.00 | 10.85 | 8.30 | 11.90 | 0.00 | - | 3 | 12 | 63.72% |
| CAR240510C00107000 | 2024-05-02 11:47AM EDT | 107.00 | 10.83 | 7.70 | 11.10 | 0.00 | - | 1 | 12 | 68.65% |
| CAR240510C00108000 | 2024-05-03 2:41PM EDT | 108.00 | 8.00 | 6.00 | 8.80 | -2.00 | -20.00% | 1 | 38 | 74.17% |
| CAR240510C00109000 | 2024-05-02 9:53AM EDT | 109.00 | 6.70 | 6.40 | 7.80 | 0.00 | - | 3 | 7 | 68.12% |
| CAR240510C00110000 | 2024-05-03 11:13AM EDT | 110.00 | 4.71 | 4.30 | 6.50 | -3.99 | -45.86% | 3 | 83 | 54.54% |
| CAR240510C00111000 | 2024-05-02 12:09PM EDT | 111.00 | 7.55 | 3.70 | 6.20 | +7.55 | - | - | 25 | 64.65% |
| CAR240510C00112000 | 2024-05-03 11:57AM EDT | 112.00 | 3.30 | 4.10 | 6.20 | -0.69 | -17.29% | 1 | 16 | 56.74% |
| CAR240510C00113000 | 2024-05-03 1:08PM EDT | 113.00 | 3.00 | 3.00 | 5.50 | -1.10 | -26.83% | 27 | 62 | 51.66% |
| CAR240510C00114000 | 2024-05-03 2:29PM EDT | 114.00 | 3.80 | 3.20 | 3.90 | -0.10 | -2.56% | 25 | 31 | 56.59% |
| CAR240510C00115000 | 2024-05-03 3:25PM EDT | 115.00 | 3.50 | 2.70 | 3.10 | +0.30 | +9.37% | 86 | 93 | 51.81% |
| CAR240510C00116000 | 2024-05-03 3:58PM EDT | 116.00 | 2.53 | 2.25 | 2.50 | -0.12 | -4.53% | 80 | 35 | 49.85% |
| CAR240510C00117000 | 2024-05-03 2:46PM EDT | 117.00 | 1.97 | 1.80 | 2.10 | -0.83 | -29.64% | 20 | 48 | 50.54% |
| CAR240510C00118000 | 2024-05-03 3:55PM EDT | 118.00 | 1.70 | 0.50 | 2.00 | -1.55 | -47.69% | 17 | 8 | 55.96% |
| CAR240510C00119000 | 2024-05-03 3:31PM EDT | 119.00 | 1.10 | 0.05 | 2.45 | +1.10 | - | 14 | 4 | 71.53% |
| CAR240510C00120000 | 2024-05-03 3:51PM EDT | 120.00 | 1.25 | 0.80 | 1.20 | -0.35 | -21.88% | 586 | 199 | 52.39% |
| CAR240510C00121000 | 2024-05-03 12:31PM EDT | 121.00 | 0.65 | 0.05 | 0.95 | -2.22 | -77.35% | 3 | 20 | 52.15% |
| CAR240510C00122000 | 2024-05-03 3:25PM EDT | 122.00 | 0.90 | 0.40 | 0.80 | -1.50 | -62.50% | 2 | 41 | 53.42% |
| CAR240510C00123000 | 2024-05-03 3:25PM EDT | 123.00 | 0.60 | 0.00 | 0.60 | -1.02 | -62.96% | 13 | 39 | 52.54% |
| CAR240510C00124000 | 2024-05-03 3:52PM EDT | 124.00 | 0.38 | 0.20 | 0.45 | -1.02 | -72.86% | 8 | 59 | 52.00% |
| CAR240510C00125000 | 2024-05-03 1:16PM EDT | 125.00 | 0.30 | 0.25 | 0.50 | -0.40 | -57.14% | 33 | 77 | 53.22% |
| CAR240510C00126000 | 2024-05-03 9:58AM EDT | 126.00 | 0.60 | 0.15 | 0.30 | +0.05 | +9.09% | 12 | 7 | 50.20% |
| CAR240510C00127000 | 2024-05-03 2:36PM EDT | 127.00 | 0.25 | 0.10 | 0.25 | -0.70 | -73.68% | 14 | 19 | 50.78% |
| CAR240510C00128000 | 2024-05-02 11:20AM EDT | 128.00 | 0.85 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 52.44% |
| CAR240510C00129000 | 2024-05-03 11:08AM EDT | 129.00 | 0.15 | 0.00 | 0.70 | -0.30 | -66.67% | 2 | 9 | 66.89% |
| CAR240510C00130000 | 2024-05-03 3:29PM EDT | 130.00 | 0.14 | 0.10 | 0.40 | -0.19 | -57.58% | 12 | 40 | 65.14% |
| CAR240510C00131000 | 2024-05-02 11:36AM EDT | 131.00 | 0.61 | 0.10 | 0.30 | 0.00 | - | 4 | 13 | 65.23% |
| CAR240510C00132000 | 2024-05-02 1:28PM EDT | 132.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 8 | 12 | 73.05% |
| CAR240510C00133000 | 2024-05-02 11:47AM EDT | 133.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 2 | 6 | 74.71% |
| CAR240510C00134000 | 2024-05-02 1:19PM EDT | 134.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 6 | 7 | 87.50% |
| CAR240510C00135000 | 2024-05-03 9:47AM EDT | 135.00 | 0.25 | 0.05 | 0.75 | +0.02 | +8.70% | 12 | 643 | 89.45% |
| CAR240510C00140000 | 2024-04-29 9:51AM EDT | 140.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 2 | 9 | 98.83% |
| CAR240510C00145000 | 2024-04-11 12:10PM EDT | 145.00 | 2.10 | 0.00 | 2.20 | 0.00 | - | - | 6 | 151.76% |
| CAR240510C00150000 | 2024-05-01 12:12PM EDT | 150.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 131.45% |
| CAR240510C00155000 | 2024-05-01 3:29PM EDT | 155.00 | 0.15 | 0.00 | 2.20 | +0.15 | - | - | 3 | 182.18% |
| CAR240510C00160000 | 2024-05-03 2:11PM EDT | 160.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 2 | 514 | 126.56% |
| CAR240510C00165000 | 2024-05-03 3:51PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 40 | 166 | 141.02% |
| CAR240510C00180000 | 2024-05-03 9:37AM EDT | 180.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | 4 | 8 | 244.43% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00060000 | 2024-05-01 1:46PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 38 | 228.13% |
| CAR240510P00065000 | 2024-04-26 10:26AM EDT | 65.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 187.50% |
| CAR240510P00070000 | 2024-05-02 9:42AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 66 | 164.06% |
| CAR240510P00071000 | 2024-05-02 1:10PM EDT | 71.00 | 0.10 | 0.00 | 2.15 | +0.10 | - | - | 1 | 292.97% |
| CAR240510P00073000 | 2024-05-02 9:41AM EDT | 73.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 210 | 279.30% |
| CAR240510P00075000 | 2024-05-02 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 8 | 52 | 221.68% |
| CAR240510P00076000 | 2024-05-02 9:41AM EDT | 76.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 42 | 259.18% |
| CAR240510P00077000 | 2024-05-01 12:28PM EDT | 77.00 | 0.90 | 0.00 | 2.15 | +0.90 | - | - | 1 | 252.73% |
| CAR240510P00080000 | 2024-05-03 9:42AM EDT | 80.00 | 0.05 | 0.00 | 0.85 | -0.05 | -50.00% | 1 | 17 | 189.26% |
| CAR240510P00082000 | 2024-05-03 12:09PM EDT | 82.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | 2 | 0 | 197.27% |
| CAR240510P00084000 | 2024-05-02 10:35AM EDT | 84.00 | 0.10 | 0.00 | 1.35 | +0.10 | - | - | 5 | 186.04% |
| CAR240510P00085000 | 2024-05-02 10:33AM EDT | 85.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 5 | 15 | 173.93% |
| CAR240510P00086000 | 2024-05-02 10:34AM EDT | 86.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 196.78% |
| CAR240510P00087000 | 2024-05-02 10:34AM EDT | 87.00 | 0.10 | 0.00 | 2.15 | +0.10 | - | - | 16 | 190.82% |
| CAR240510P00088000 | 2024-05-02 10:41AM EDT | 88.00 | 0.10 | 0.00 | 2.15 | +0.10 | - | - | 2 | 184.86% |
| CAR240510P00089000 | 2024-05-02 10:34AM EDT | 89.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 180.18% |
| CAR240510P00090000 | 2024-05-02 10:52AM EDT | 90.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 12 | 55 | 121.09% |
| CAR240510P00091000 | 2024-04-25 11:47AM EDT | 91.00 | 6.00 | 0.00 | 2.20 | 0.00 | - | - | 1 | 168.46% |
| CAR240510P00092000 | 2024-05-01 3:41PM EDT | 92.00 | 5.00 | 0.00 | 2.20 | 0.00 | - | 49 | 57 | 162.70% |
| CAR240510P00093000 | 2024-05-01 1:46PM EDT | 93.00 | 6.20 | 0.05 | 2.20 | 0.00 | - | 2 | 100 | 158.01% |
| CAR240510P00094000 | 2024-05-02 1:38PM EDT | 94.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 4 | 14 | 152.25% |
| CAR240510P00095000 | 2024-05-02 2:13PM EDT | 95.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 22 | 78 | 111.72% |
| CAR240510P00096000 | 2024-05-02 10:25AM EDT | 96.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 42 | 90.23% |
| CAR240510P00097000 | 2024-05-02 11:22AM EDT | 97.00 | 0.16 | 0.05 | 1.20 | 0.00 | - | 1 | 3 | 114.16% |
| CAR240510P00098000 | 2024-05-02 10:02AM EDT | 98.00 | 0.60 | 0.05 | 2.20 | 0.00 | - | 13 | 34 | 129.39% |
| CAR240510P00099000 | 2024-05-02 10:32AM EDT | 99.00 | 0.50 | 0.05 | 1.40 | 0.00 | - | 45 | 32 | 108.30% |
| CAR240510P00100000 | 2024-05-02 2:03PM EDT | 100.00 | 0.28 | 0.05 | 1.30 | 0.00 | - | 38 | 65 | 100.98% |
| CAR240510P00101000 | 2024-05-02 1:19PM EDT | 101.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | 12 | 18 | 73.05% |
| CAR240510P00102000 | 2024-05-03 10:16AM EDT | 102.00 | 0.20 | 0.05 | 0.65 | -10.67 | -98.16% | 1 | 10 | 76.07% |
| CAR240510P00103000 | 2024-05-03 10:14AM EDT | 103.00 | 0.30 | 0.10 | 0.65 | -0.07 | -18.92% | 1 | 11 | 72.75% |
| CAR240510P00104000 | 2024-05-03 10:57AM EDT | 104.00 | 0.32 | 0.10 | 0.70 | +0.32 | - | 20 | 107 | 69.24% |
| CAR240510P00105000 | 2024-05-03 12:28PM EDT | 105.00 | 0.30 | 0.10 | 0.25 | -0.40 | -57.14% | 12 | 64 | 52.73% |
| CAR240510P00106000 | 2024-05-03 12:36PM EDT | 106.00 | 0.35 | 0.20 | 0.30 | -0.60 | -63.16% | 21 | 7 | 52.83% |
| CAR240510P00107000 | 2024-05-03 9:30AM EDT | 107.00 | 0.68 | 0.25 | 0.35 | -0.62 | -47.69% | 1 | 18 | 50.78% |
| CAR240510P00108000 | 2024-05-03 3:21PM EDT | 108.00 | 0.40 | 0.30 | 0.45 | -0.90 | -69.23% | 73 | 11 | 51.95% |
| CAR240510P00109000 | 2024-05-03 3:02PM EDT | 109.00 | 0.55 | 0.40 | 0.60 | -0.85 | -60.71% | 4 | 3 | 51.81% |
| CAR240510P00110000 | 2024-05-03 2:28PM EDT | 110.00 | 0.71 | 0.55 | 0.80 | -1.29 | -64.50% | 13 | 51 | 51.95% |
| CAR240510P00111000 | 2024-05-03 3:25PM EDT | 111.00 | 0.75 | 0.70 | 1.25 | -1.35 | -64.29% | 5 | 35 | 50.44% |
| CAR240510P00112000 | 2024-05-03 2:30PM EDT | 112.00 | 1.10 | 0.95 | 1.35 | -1.70 | -60.71% | 70 | 4 | 52.49% |
| CAR240510P00113000 | 2024-05-03 3:17PM EDT | 113.00 | 1.50 | 1.25 | 2.45 | +1.50 | - | 59 | 26 | 55.66% |
| CAR240510P00114000 | 2024-05-03 3:38PM EDT | 114.00 | 1.80 | 1.65 | 2.05 | -1.70 | -48.57% | 28 | 42 | 51.81% |
| CAR240510P00115000 | 2024-05-03 3:57PM EDT | 115.00 | 2.10 | 2.15 | 2.40 | -2.10 | -50.00% | 33 | 11 | 49.95% |
| CAR240510P00116000 | 2024-05-03 3:46PM EDT | 116.00 | 2.70 | 2.65 | 2.90 | -2.10 | -43.75% | 27 | 36 | 49.85% |
| CAR240510P00117000 | 2024-05-03 3:29PM EDT | 117.00 | 3.20 | 3.10 | 3.50 | -2.00 | -38.46% | 51 | 16 | 50.54% |
| CAR240510P00118000 | 2024-05-03 11:19AM EDT | 118.00 | 6.20 | 3.40 | 4.40 | +1.92 | +44.86% | 3 | 4 | 55.96% |
| CAR240510P00119000 | 2024-05-02 1:38PM EDT | 119.00 | 4.50 | 4.20 | 5.10 | 0.00 | - | 11 | 14 | 56.79% |
| CAR240510P00120000 | 2024-05-03 10:20AM EDT | 120.00 | 6.30 | 3.70 | 7.70 | +6.30 | - | 7 | 5 | 54.59% |
| CAR240510P00121000 | 2024-05-03 2:37PM EDT | 121.00 | 6.35 | 5.40 | 7.50 | +6.35 | - | 2 | 0 | 54.54% |
| CAR240510P00122000 | 2024-04-16 11:35AM EDT | 122.00 | 16.78 | 6.40 | 8.60 | 0.00 | - | 1 | 6 | 60.94% |
| CAR240510P00123000 | 2024-04-12 1:24PM EDT | 123.00 | 12.79 | 6.70 | 9.20 | 0.00 | - | 1 | 1 | 51.03% |
| CAR240510P00125000 | 2024-04-12 3:50PM EDT | 125.00 | 14.81 | 7.60 | 11.40 | 0.00 | - | - | 1 | 97.31% |
© 2024 Yahoo. Tutti i diritti riservati.