Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.558,02 -753,18 (-1,31%)
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'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240705C00107000 | 2024-06-28 12:03PM EDT | 107.00 | 1.56 | 1.05 | 1.30 | -1.16 | -42.65% | 7 | 13 | 39.94% |
| CAR240705C00108000 | 2024-06-28 12:10PM EDT | 108.00 | 0.85 | 0.80 | 1.00 | -1.85 | -68.52% | 4 | 6 | 39.84% |
| CAR240705C00109000 | 2024-06-27 3:54PM EDT | 109.00 | 1.25 | 0.60 | 0.80 | 0.00 | - | 20 | 20 | 40.77% |
| CAR240705C00110000 | 2024-06-28 2:39PM EDT | 110.00 | 0.38 | 0.40 | 0.60 | -0.62 | -62.00% | 31 | 33 | 40.72% |
| CAR240705C00111000 | 2024-06-28 3:47PM EDT | 111.00 | 0.35 | 0.30 | 0.45 | -1.35 | -79.41% | 19 | 2 | 40.87% |
| CAR240705C00112000 | 2024-06-28 2:26PM EDT | 112.00 | 0.20 | 0.20 | 0.35 | -0.98 | -83.05% | 15 | 22 | 41.60% |
| CAR240705C00113000 | 2024-06-28 11:35AM EDT | 113.00 | 0.35 | 0.15 | 0.25 | -0.37 | -51.39% | 1 | 61 | 41.41% |
| CAR240705C00114000 | 2024-06-28 1:01PM EDT | 114.00 | 0.15 | 0.15 | 0.25 | -0.21 | -58.33% | 20 | 27 | 44.82% |
| CAR240705C00115000 | 2024-06-28 12:06PM EDT | 115.00 | 0.20 | 0.10 | 0.20 | -0.13 | -39.39% | 4 | 94 | 45.80% |
| CAR240705C00116000 | 2024-06-28 9:52AM EDT | 116.00 | 0.27 | 0.05 | 0.25 | -0.08 | -22.86% | 2 | 14 | 51.47% |
| CAR240705C00117000 | 2024-06-28 3:53PM EDT | 117.00 | 0.10 | 0.05 | 1.15 | -0.20 | -66.67% | 1 | 21 | 68.46% |
| CAR240705C00118000 | 2024-06-24 11:18AM EDT | 118.00 | 1.85 | 0.05 | 0.25 | 0.00 | - | 4 | 5 | 51.86% |
| CAR240705C00119000 | 2024-06-27 3:07PM EDT | 119.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 6 | 35 | 54.69% |
| CAR240705C00120000 | 2024-06-28 1:01PM EDT | 120.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 20 | 623 | 53.52% |
| CAR240705C00121000 | 2024-06-21 3:55PM EDT | 121.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 42 | 45 | 74.17% |
| CAR240705C00122000 | 2024-06-24 1:52PM EDT | 122.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 76.07% |
| CAR240705C00124000 | 2024-06-24 2:43PM EDT | 124.00 | 0.54 | 0.05 | 0.75 | 0.00 | - | 26 | 33 | 83.30% |
| CAR240705C00125000 | 2024-06-25 3:45PM EDT | 125.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 2 | 15 | 74.61% |
| CAR240705C00126000 | 2024-06-25 11:44AM EDT | 126.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 49 | 87.79% |
| CAR240705C00130000 | 2024-06-27 2:01PM EDT | 130.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 211 | 80.66% |
| CAR240705C00135000 | 2024-06-24 3:43PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 111.72% |
| CAR240705C00145000 | 2024-06-18 1:41PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 11 | 135.35% |
| CAR240705C00150000 | 2024-06-20 1:37PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CAR240705C00160000 | 2024-06-25 2:24PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 50.00% |
| CAR240705C00165000 | 2024-06-20 3:46PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 22 | 175.78% |
| CAR240705C00170000 | 2024-06-24 1:44PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 196 | 221 | 129.69% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240705P00065000 | 2024-06-04 3:58PM EDT | 65.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 153.13% |
| CAR240705P00070000 | 2024-06-24 9:49AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 43 | 131.25% |
| CAR240705P00075000 | 2024-06-27 2:46PM EDT | 75.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 24 | 126.76% |
| CAR240705P00085000 | 2024-06-06 3:51PM EDT | 85.00 | 0.35 | 0.05 | 2.20 | 0.00 | - | 2 | 7 | 132.62% |
| CAR240705P00090000 | 2024-06-17 11:22AM EDT | 90.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | - | 1 | 78.13% |
| CAR240705P00097000 | 2024-06-28 2:39PM EDT | 97.00 | 0.35 | 0.20 | 0.35 | +0.24 | +218.18% | 10 | 11 | 44.87% |
| CAR240705P00098000 | 2024-06-28 1:26PM EDT | 98.00 | 0.55 | 0.25 | 0.40 | +0.40 | +266.67% | 2 | 202 | 42.09% |
| CAR240705P00099000 | 2024-06-28 11:36AM EDT | 99.00 | 0.35 | 0.35 | 0.50 | -0.10 | -22.22% | 4 | 30 | 40.33% |
| CAR240705P00100000 | 2024-06-28 1:32PM EDT | 100.00 | 1.00 | 0.50 | 0.65 | +0.60 | +150.00% | 431 | 4 | 39.21% |
| CAR240705P00102000 | 2024-06-27 3:45PM EDT | 102.00 | 1.00 | 1.00 | 1.25 | +0.05 | +5.26% | 2 | 13 | 40.19% |
| CAR240705P00103000 | 2024-06-28 2:42PM EDT | 103.00 | 1.75 | 1.30 | 1.55 | +0.85 | +94.44% | 22 | 4 | 38.87% |
| CAR240705P00104000 | 2024-06-28 3:45PM EDT | 104.00 | 2.11 | 1.70 | 2.00 | +0.57 | +37.01% | 7 | 23 | 39.06% |
| CAR240705P00105000 | 2024-06-28 3:28PM EDT | 105.00 | 2.40 | 2.20 | 2.55 | +1.00 | +71.43% | 36 | 21 | 39.80% |
| CAR240705P00106000 | 2024-06-28 1:16PM EDT | 106.00 | 3.80 | 2.70 | 3.10 | +1.30 | +52.00% | 5 | 7 | 39.28% |
| CAR240705P00107000 | 2024-06-28 3:48PM EDT | 107.00 | 3.72 | 3.30 | 3.90 | +1.47 | +65.33% | 2 | 3 | 42.19% |
| CAR240705P00109000 | 2024-06-28 1:58PM EDT | 109.00 | 6.30 | 4.80 | 5.40 | +4.20 | +200.00% | 9 | 17 | 43.41% |
| CAR240705P00110000 | 2024-06-27 1:52PM EDT | 110.00 | 3.50 | 5.60 | 6.30 | -0.50 | -12.50% | 3 | 9 | 46.05% |
| CAR240705P00111000 | 2024-06-28 9:36AM EDT | 111.00 | 4.20 | 6.10 | 7.10 | +1.00 | +31.25% | 1 | 2 | 45.61% |
| CAR240705P00113000 | 2024-06-25 1:40PM EDT | 113.00 | 5.40 | 8.20 | 10.70 | 0.00 | - | 1 | 12 | 63.18% |
| CAR240705P00114000 | 2024-06-24 11:46AM EDT | 114.00 | 3.50 | 9.10 | 11.60 | 0.00 | - | 20 | 3 | 64.89% |
| CAR240705P00115000 | 2024-06-26 2:04PM EDT | 115.00 | 6.45 | 9.60 | 12.60 | 0.00 | - | 2 | 7 | 61.72% |
| CAR240705P00116000 | 2024-06-24 11:13AM EDT | 116.00 | 4.70 | 9.90 | 13.80 | 0.00 | - | 3 | 12 | 56.64% |
| CAR240705P00119000 | 2024-06-25 1:40PM EDT | 119.00 | 10.40 | 12.90 | 16.80 | 0.00 | - | 1 | 2 | 66.55% |
| CAR240705P00121000 | 2024-06-20 10:10AM EDT | 121.00 | 15.63 | 15.10 | 18.70 | 0.00 | - | - | 12 | 75.10% |
| CAR240705P00125000 | 2024-05-28 11:36AM EDT | 125.00 | 13.63 | 17.30 | 21.00 | 0.00 | - | 1 | 1 | 91.70% |
© 2024 Yahoo. Tutti i diritti riservati.