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
56.573,00 -839,87 (-1,46%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240719C00095000 | 2024-06-20 10:06AM EDT | 95.00 | 12.50 | 9.20 | 13.40 | 0.00 | - | - | 1 | 54.71% |
| CAR240719C00100000 | 2024-06-28 2:26PM EDT | 100.00 | 6.30 | 7.00 | 7.60 | -5.11 | -44.79% | 279 | 21 | 51.34% |
| CAR240719C00105000 | 2024-06-28 2:44PM EDT | 105.00 | 3.89 | 4.20 | 4.60 | -2.11 | -35.17% | 512 | 151 | 48.27% |
| CAR240719C00110000 | 2024-06-28 3:47PM EDT | 110.00 | 2.35 | 2.25 | 2.75 | -0.80 | -25.40% | 8 | 171 | 48.95% |
| CAR240719C00115000 | 2024-06-28 1:13PM EDT | 115.00 | 1.00 | 1.10 | 1.45 | -1.00 | -50.00% | 18 | 1,322 | 48.17% |
| CAR240719C00120000 | 2024-06-28 3:47PM EDT | 120.00 | 0.65 | 0.60 | 0.75 | -0.20 | -23.53% | 10 | 163 | 48.51% |
| CAR240719C00125000 | 2024-06-28 3:18PM EDT | 125.00 | 0.40 | 0.25 | 0.45 | -0.05 | -11.11% | 7 | 126 | 51.12% |
| CAR240719C00130000 | 2024-06-28 2:38PM EDT | 130.00 | 0.20 | 0.10 | 0.40 | -0.05 | -20.00% | 20 | 247 | 52.59% |
| CAR240719C00135000 | 2024-06-25 12:39PM EDT | 135.00 | 0.23 | 0.10 | 0.80 | 0.00 | - | 4 | 152 | 66.99% |
| CAR240719C00140000 | 2024-06-27 10:44AM EDT | 140.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | 1 | 56 | 67.48% |
| CAR240719C00145000 | 2024-06-21 9:58AM EDT | 145.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 50 | 52 | 66.89% |
| CAR240719C00150000 | 2024-06-27 1:21PM EDT | 150.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 84.38% |
| CAR240719C00155000 | 2024-05-17 9:30AM EDT | 155.00 | 1.20 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 113.23% |
| CAR240719C00165000 | 2024-06-24 10:56AM EDT | 165.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 124.71% |
| CAR240719C00175000 | 2024-06-12 3:50PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 40 | 111.72% |
| CAR240719C00180000 | 2024-06-25 12:28PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 116.60% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240719P00075000 | 2024-06-28 12:33PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | -0.10 | -50.00% | 11 | 5 | 84.28% |
| CAR240719P00080000 | 2024-06-28 3:33PM EDT | 80.00 | 0.05 | 0.05 | 0.75 | -0.37 | -88.10% | 1 | 1 | 71.48% |
| CAR240719P00085000 | 2024-06-24 10:12AM EDT | 85.00 | 0.15 | 0.15 | 0.75 | 0.00 | - | 5 | 86 | 59.77% |
| CAR240719P00090000 | 2024-06-28 1:07PM EDT | 90.00 | 0.57 | 0.45 | 0.80 | -0.58 | -50.43% | 1 | 28 | 50.78% |
| CAR240719P00095000 | 2024-06-28 10:42AM EDT | 95.00 | 0.85 | 1.05 | 1.45 | 0.00 | - | 1 | 59 | 50.07% |
| CAR240719P00100000 | 2024-06-28 1:46PM EDT | 100.00 | 2.95 | 2.35 | 2.75 | +0.81 | +37.85% | 42 | 106 | 47.72% |
| CAR240719P00105000 | 2024-06-28 1:47PM EDT | 105.00 | 5.10 | 4.40 | 4.80 | +1.85 | +56.92% | 75 | 193 | 45.47% |
| CAR240719P00110000 | 2024-06-28 1:47PM EDT | 110.00 | 8.60 | 7.20 | 8.40 | +4.30 | +100.00% | 110 | 250 | 50.78% |
| CAR240719P00115000 | 2024-06-28 3:39PM EDT | 115.00 | 12.49 | 11.00 | 13.30 | +3.34 | +36.50% | 1 | 130 | 51.07% |
| CAR240719P00120000 | 2024-06-28 10:33AM EDT | 120.00 | 14.45 | 13.50 | 16.90 | +0.22 | +1.55% | 2 | 58 | 59.62% |
| CAR240719P00125000 | 2024-06-28 10:33AM EDT | 125.00 | 19.15 | 18.20 | 23.00 | +0.26 | +1.38% | 2 | 14 | 86.21% |
| CAR240719P00130000 | 2024-06-14 10:11AM EDT | 130.00 | 25.40 | 23.20 | 28.00 | 0.00 | - | 5 | 16 | 96.88% |
| CAR240719P00140000 | 2024-06-07 12:30PM EDT | 140.00 | 30.72 | 33.20 | 38.00 | 0.00 | - | 5 | 5 | 58.98% |
© 2024 Yahoo. Tutti i diritti riservati.