Italia markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
104,52-1,14 (-1,08%)
Alla chiusura: 04:00PM EDT
105,36 +0,84 (+0,80%)
Dopo ore: 07:26PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CAR240705C001070002024-06-28 12:03PM EDT107.001.561.051.30-1.16-42.65%71339.94%
CAR240705C001080002024-06-28 12:10PM EDT108.000.850.801.00-1.85-68.52%4639.84%
CAR240705C001090002024-06-27 3:54PM EDT109.001.250.600.800.00-202040.77%
CAR240705C001100002024-06-28 2:39PM EDT110.000.380.400.60-0.62-62.00%313340.72%
CAR240705C001110002024-06-28 3:47PM EDT111.000.350.300.45-1.35-79.41%19240.87%
CAR240705C001120002024-06-28 2:26PM EDT112.000.200.200.35-0.98-83.05%152241.60%
CAR240705C001130002024-06-28 11:35AM EDT113.000.350.150.25-0.37-51.39%16141.41%
CAR240705C001140002024-06-28 1:01PM EDT114.000.150.150.25-0.21-58.33%202744.82%
CAR240705C001150002024-06-28 12:06PM EDT115.000.200.100.20-0.13-39.39%49445.80%
CAR240705C001160002024-06-28 9:52AM EDT116.000.270.050.25-0.08-22.86%21451.47%
CAR240705C001170002024-06-28 3:53PM EDT117.000.100.051.15-0.20-66.67%12168.46%
CAR240705C001180002024-06-24 11:18AM EDT118.001.850.050.250.00-4551.86%
CAR240705C001190002024-06-27 3:07PM EDT119.000.110.050.250.00-63554.69%
CAR240705C001200002024-06-28 1:01PM EDT120.000.080.050.15-0.07-46.67%2062353.52%
CAR240705C001210002024-06-21 3:55PM EDT121.001.050.050.750.00-424574.17%
CAR240705C001220002024-06-24 1:52PM EDT122.000.650.000.750.00-2276.07%
CAR240705C001240002024-06-24 2:43PM EDT124.000.540.050.750.00-263383.30%
CAR240705C001250002024-06-25 3:45PM EDT125.000.180.050.350.00-21574.61%
CAR240705C001260002024-06-25 11:44AM EDT126.000.160.000.750.00-24987.79%
CAR240705C001300002024-06-27 2:01PM EDT130.000.100.000.250.00-221180.66%
CAR240705C001350002024-06-24 3:43PM EDT135.000.100.000.750.00-23111.72%
CAR240705C001450002024-06-18 1:41PM EDT145.000.050.000.750.00--11135.35%
CAR240705C001500002024-06-20 1:37PM EDT150.000.050.000.000.00--1050.00%
CAR240705C001600002024-06-25 2:24PM EDT160.000.050.000.000.00-303150.00%
CAR240705C001650002024-06-20 3:46PM EDT165.000.050.000.750.00--22175.78%
CAR240705C001700002024-06-24 1:44PM EDT170.000.050.000.050.00-196221129.69%
Opzioni di venditaper5 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CAR240705P000650002024-06-04 3:58PM EDT65.000.060.000.150.00-44153.13%
CAR240705P000700002024-06-24 9:49AM EDT70.000.050.000.150.00-4043131.25%
CAR240705P000750002024-06-27 2:46PM EDT75.000.050.000.350.00-524126.76%
CAR240705P000850002024-06-06 3:51PM EDT85.000.350.052.200.00-27132.62%
CAR240705P000900002024-06-17 11:22AM EDT90.000.450.050.750.00--178.13%
CAR240705P000970002024-06-28 2:39PM EDT97.000.350.200.35+0.24+218.18%101144.87%
CAR240705P000980002024-06-28 1:26PM EDT98.000.550.250.40+0.40+266.67%220242.09%
CAR240705P000990002024-06-28 11:36AM EDT99.000.350.350.50-0.10-22.22%43040.33%
CAR240705P001000002024-06-28 1:32PM EDT100.001.000.500.65+0.60+150.00%431439.21%
CAR240705P001020002024-06-27 3:45PM EDT102.001.001.001.25+0.05+5.26%21340.19%
CAR240705P001030002024-06-28 2:42PM EDT103.001.751.301.55+0.85+94.44%22438.87%
CAR240705P001040002024-06-28 3:45PM EDT104.002.111.702.00+0.57+37.01%72339.06%
CAR240705P001050002024-06-28 3:28PM EDT105.002.402.202.55+1.00+71.43%362139.80%
CAR240705P001060002024-06-28 1:16PM EDT106.003.802.703.10+1.30+52.00%5739.28%
CAR240705P001070002024-06-28 3:48PM EDT107.003.723.303.90+1.47+65.33%2342.19%
CAR240705P001090002024-06-28 1:58PM EDT109.006.304.805.40+4.20+200.00%91743.41%
CAR240705P001100002024-06-27 1:52PM EDT110.003.505.606.30-0.50-12.50%3946.05%
CAR240705P001110002024-06-28 9:36AM EDT111.004.206.107.10+1.00+31.25%1245.61%
CAR240705P001130002024-06-25 1:40PM EDT113.005.408.2010.700.00-11263.18%
CAR240705P001140002024-06-24 11:46AM EDT114.003.509.1011.600.00-20364.89%
CAR240705P001150002024-06-26 2:04PM EDT115.006.459.6012.600.00-2761.72%
CAR240705P001160002024-06-24 11:13AM EDT116.004.709.9013.800.00-31256.64%
CAR240705P001190002024-06-25 1:40PM EDT119.0010.4012.9016.800.00-1266.55%
CAR240705P001210002024-06-20 10:10AM EDT121.0015.6315.1018.700.00--1275.10%
CAR240705P001250002024-05-28 11:36AM EDT125.0013.6317.3021.000.00-1191.70%