Italia markets close in 6 hours 11 minutes
FTSE MIB
33.864,63 +383,23 (+1,14%) Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.580,76 +506,07 (+1,26%) Petrolio
82,86 +0,05 (+0,06%) Bitcoin EUR
56.200,66 -2.002,30 (-3,44%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240712C00102000 | 2024-07-02 1:09PM EDT | 102.00 | 3.30 | 0.00 | 0.00 | -0.90 | -21.43% | 1 | 0 | 0.00% |
| CAR240712C00103000 | 2024-07-02 3:18PM EDT | 103.00 | 3.67 | 0.00 | 0.00 | +0.69 | +23.15% | 10 | 0 | 0.00% |
| CAR240712C00104000 | 2024-07-02 3:11PM EDT | 104.00 | 2.95 | 0.00 | 0.00 | +0.20 | +7.27% | 9 | 0 | 0.00% |
| CAR240712C00105000 | 2024-07-02 10:58AM EDT | 105.00 | 2.00 | 0.00 | 0.00 | -0.05 | -2.44% | 8 | 0 | 0.00% |
| CAR240712C00106000 | 2024-07-01 12:41PM EDT | 106.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CAR240712C00107000 | 2024-07-02 3:52PM EDT | 107.00 | 1.85 | 0.00 | 0.00 | +0.45 | +32.14% | 5 | 0 | 3.13% |
| CAR240712C00108000 | 2024-07-02 9:55AM EDT | 108.00 | 1.30 | 0.00 | 0.00 | +0.05 | +4.00% | 3 | 0 | 3.13% |
| CAR240712C00109000 | 2024-07-02 10:17AM EDT | 109.00 | 0.90 | 0.00 | 0.00 | -0.27 | -23.08% | 71 | 0 | 6.25% |
| CAR240712C00110000 | 2024-07-02 3:54PM EDT | 110.00 | 1.00 | 0.00 | 0.00 | +0.15 | +17.65% | 3 | 0 | 6.25% |
| CAR240712C00111000 | 2024-07-02 1:21PM EDT | 111.00 | 0.60 | 0.00 | 0.00 | +0.03 | +5.26% | 1 | 0 | 6.25% |
| CAR240712C00112000 | 2024-07-02 3:56PM EDT | 112.00 | 0.70 | 0.00 | 0.00 | +0.20 | +40.00% | 8 | 0 | 12.50% |
| CAR240712C00113000 | 2024-07-02 11:13AM EDT | 113.00 | 0.34 | 0.00 | 0.00 | -0.06 | -15.00% | 1 | 0 | 12.50% |
| CAR240712C00114000 | 2024-07-02 2:30PM EDT | 114.00 | 0.35 | 0.00 | 0.00 | -0.10 | -22.22% | 5 | 0 | 12.50% |
| CAR240712C00115000 | 2024-07-01 10:28AM EDT | 115.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CAR240712C00116000 | 2024-06-28 11:55AM EDT | 116.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240712C00117000 | 2024-07-01 3:46PM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240712C00118000 | 2024-06-28 9:48AM EDT | 118.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240712C00119000 | 2024-07-01 9:53AM EDT | 119.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CAR240712C00120000 | 2024-07-02 1:09PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 13 | 0 | 25.00% |
| CAR240712C00121000 | 2024-07-01 1:29PM EDT | 121.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAR240712C00122000 | 2024-07-02 10:47AM EDT | 122.00 | 0.28 | 0.00 | 0.00 | -0.53 | -65.43% | 5 | 0 | 25.00% |
| CAR240712C00124000 | 2024-07-01 1:36PM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR240712C00125000 | 2024-07-02 12:52PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | -0.21 | -67.74% | 37 | 0 | 25.00% |
| CAR240712C00126000 | 2024-07-02 10:47AM EDT | 126.00 | 0.24 | 0.00 | 0.00 | -0.60 | -71.43% | 5 | 0 | 25.00% |
| CAR240712C00130000 | 2024-06-17 2:00PM EDT | 130.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240712C00135000 | 2024-07-01 11:30AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240712P00085000 | 2024-07-01 10:38AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR240712P00090000 | 2024-07-01 12:57PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| CAR240712P00094000 | 2024-07-01 1:29PM EDT | 94.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| CAR240712P00095000 | 2024-07-01 11:50AM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR240712P00096000 | 2024-07-01 1:29PM EDT | 96.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAR240712P00097000 | 2024-07-01 3:36PM EDT | 97.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240712P00098000 | 2024-07-02 11:15AM EDT | 98.00 | 1.30 | 0.00 | 0.00 | -0.24 | -15.58% | 2 | 0 | 12.50% |
| CAR240712P00099000 | 2024-07-01 3:01PM EDT | 99.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAR240712P00100000 | 2024-07-01 1:21PM EDT | 100.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAR240712P00103000 | 2024-07-01 2:40PM EDT | 103.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CAR240712P00104000 | 2024-07-02 3:25PM EDT | 104.00 | 2.80 | 0.00 | 0.00 | -0.60 | -17.65% | 4 | 0 | 1.56% |
| CAR240712P00105000 | 2024-06-25 1:09PM EDT | 105.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| CAR240712P00106000 | 2024-07-01 3:51PM EDT | 106.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CAR240712P00107000 | 2024-06-28 9:58AM EDT | 107.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAR240712P00108000 | 2024-07-02 3:29PM EDT | 108.00 | 5.00 | 0.00 | 0.00 | -1.10 | -18.03% | 3 | 0 | 0.00% |
| CAR240712P00109000 | 2024-07-01 9:40AM EDT | 109.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR240712P00110000 | 2024-07-01 3:28PM EDT | 110.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240712P00111000 | 2024-06-25 11:54AM EDT | 111.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240712P00112000 | 2024-07-01 3:51PM EDT | 112.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CAR240712P00114000 | 2024-06-17 11:33AM EDT | 114.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240712P00115000 | 2024-06-24 11:46AM EDT | 115.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR240712P00116000 | 2024-06-21 2:25PM EDT | 116.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240712P00117000 | 2024-06-21 2:25PM EDT | 117.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240712P00118000 | 2024-06-24 12:19PM EDT | 118.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240712P00119000 | 2024-06-24 10:19AM EDT | 119.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240712P00120000 | 2024-06-24 12:19PM EDT | 120.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240712P00122000 | 2024-06-24 2:06PM EDT | 122.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240712P00125000 | 2024-06-25 11:13AM EDT | 125.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.