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
56.580,00 -759,91 (-1,33%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240816C00065000 | 2024-03-12 12:43PM EDT | 65.00 | 50.20 | 56.50 | 60.40 | 0.00 | - | - | 1 | 304.66% |
| CAR240816C00070000 | 2024-04-17 1:34PM EDT | 70.00 | 41.27 | 48.20 | 52.00 | 0.00 | - | - | 1 | 243.85% |
| CAR240816C00080000 | 2024-06-21 3:42PM EDT | 80.00 | 35.00 | 26.10 | 29.00 | 0.00 | - | 1 | 7 | 84.64% |
| CAR240816C00085000 | 2024-06-11 9:44AM EDT | 85.00 | 23.74 | 22.10 | 25.00 | 0.00 | - | 10 | 48 | 81.32% |
| CAR240816C00090000 | 2024-05-03 10:17AM EDT | 90.00 | 30.79 | 26.80 | 30.00 | 0.00 | - | 20 | 23 | 144.87% |
| CAR240816C00095000 | 2024-05-02 11:01AM EDT | 95.00 | 27.45 | 23.20 | 24.60 | 0.00 | - | 10 | 42 | 129.94% |
| CAR240816C00100000 | 2024-06-28 3:01PM EDT | 100.00 | 12.40 | 12.20 | 12.60 | -0.80 | -6.06% | 9 | 176 | 66.92% |
| CAR240816C00105000 | 2024-06-28 1:11PM EDT | 105.00 | 9.10 | 9.60 | 10.00 | -2.80 | -23.53% | 10 | 88 | 65.71% |
| CAR240816C00110000 | 2024-06-28 12:33PM EDT | 110.00 | 7.50 | 7.50 | 7.90 | -1.60 | -17.58% | 5 | 222 | 65.27% |
| CAR240816C00115000 | 2024-06-28 12:26PM EDT | 115.00 | 5.92 | 5.80 | 6.10 | -0.68 | -10.30% | 3 | 135 | 64.76% |
| CAR240816C00120000 | 2024-06-28 3:36PM EDT | 120.00 | 4.18 | 4.40 | 4.70 | -1.52 | -26.67% | 9 | 241 | 64.42% |
| CAR240816C00125000 | 2024-06-28 2:26PM EDT | 125.00 | 3.10 | 3.30 | 3.50 | -1.00 | -24.39% | 2 | 186 | 63.81% |
| CAR240816C00130000 | 2024-06-28 11:11AM EDT | 130.00 | 2.90 | 2.45 | 2.65 | -0.10 | -3.33% | 1 | 189 | 63.67% |
| CAR240816C00135000 | 2024-06-28 2:53PM EDT | 135.00 | 2.00 | 1.80 | 2.00 | -0.16 | -7.41% | 1 | 559 | 63.62% |
| CAR240816C00140000 | 2024-06-28 12:44PM EDT | 140.00 | 1.30 | 1.35 | 1.50 | -0.45 | -25.71% | 5 | 307 | 63.82% |
| CAR240816C00145000 | 2024-06-28 2:44PM EDT | 145.00 | 1.14 | 1.00 | 1.15 | -0.11 | -8.80% | 3 | 58 | 64.18% |
| CAR240816C00150000 | 2024-06-27 3:52PM EDT | 150.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 3 | 356 | 63.92% |
| CAR240816C00155000 | 2024-06-28 10:19AM EDT | 155.00 | 0.70 | 0.55 | 0.70 | -0.10 | -12.50% | 1 | 170 | 65.19% |
| CAR240816C00160000 | 2024-06-25 10:45AM EDT | 160.00 | 0.77 | 0.30 | 0.60 | 0.00 | - | 1 | 138 | 64.99% |
| CAR240816C00165000 | 2024-06-13 1:23PM EDT | 165.00 | 0.65 | 0.20 | 2.05 | 0.00 | - | 160 | 229 | 82.47% |
| CAR240816C00170000 | 2024-06-18 12:00PM EDT | 170.00 | 0.80 | 0.15 | 1.95 | 0.00 | - | 1 | 215 | 85.06% |
| CAR240816C00175000 | 2024-06-20 3:10PM EDT | 175.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 17 | 494 | 68.56% |
| CAR240816C00180000 | 2024-06-18 10:47AM EDT | 180.00 | 0.41 | 0.10 | 1.65 | 0.00 | - | 20 | 1,050 | 88.96% |
| CAR240816C00185000 | 2024-05-20 12:47PM EDT | 185.00 | 0.85 | 0.10 | 0.95 | 0.00 | - | 1 | 26 | 83.98% |
| CAR240816C00190000 | 2024-05-17 12:58PM EDT | 190.00 | 0.80 | 0.05 | 2.30 | 0.00 | - | 1 | 10 | 101.37% |
| CAR240816C00195000 | 2024-05-08 10:00AM EDT | 195.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 36 | 83.25% |
| CAR240816C00200000 | 2024-06-17 3:47PM EDT | 200.00 | 0.31 | 0.05 | 1.50 | 0.00 | - | 12 | 114 | 99.37% |
| CAR240816C00210000 | 2024-05-08 12:20PM EDT | 210.00 | 0.51 | 0.10 | 0.50 | 0.00 | - | 15 | 156 | 90.04% |
| CAR240816C00220000 | 2024-05-02 11:03AM EDT | 220.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 106 | 98.97% |
| CAR240816C00230000 | 2024-06-26 12:42PM EDT | 230.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 3 | 26 | 123.34% |
| CAR240816C00240000 | 2024-06-20 2:17PM EDT | 240.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 2,137 | 94.73% |
| CAR240816C00250000 | 2024-03-08 11:53AM EDT | 250.00 | 0.89 | 0.55 | 1.05 | 0.00 | - | 3 | 10 | 125.20% |
| CAR240816C00270000 | 2024-02-14 12:06PM EDT | 270.00 | 0.72 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 120.12% |
| CAR240816C00280000 | 2024-01-26 4:36PM EDT | 280.00 | 3.20 | 0.05 | 0.75 | 0.00 | - | 15 | 16 | 123.73% |
| CAR240816C00290000 | 2024-02-13 2:53PM EDT | 290.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 4 | 127.25% |
| CAR240816C00300000 | 2024-04-09 3:29PM EDT | 300.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 130.57% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240816P00055000 | 2024-05-02 11:02AM EDT | 55.00 | 0.35 | 0.05 | 2.35 | 0.00 | - | 2 | 10 | 123.88% |
| CAR240816P00060000 | 2024-05-30 1:23PM EDT | 60.00 | 0.39 | 0.15 | 1.75 | 0.00 | - | 5 | 6 | 103.66% |
| CAR240816P00065000 | 2024-06-17 11:11AM EDT | 65.00 | 0.58 | 0.20 | 1.25 | 0.00 | - | 10 | 41 | 85.55% |
| CAR240816P00070000 | 2024-06-28 12:16PM EDT | 70.00 | 0.65 | 0.60 | 0.75 | -0.18 | -21.69% | 5 | 31 | 73.19% |
| CAR240816P00075000 | 2024-06-28 1:26PM EDT | 75.00 | 1.12 | 0.95 | 1.10 | +0.16 | +16.67% | 201 | 812 | 69.73% |
| CAR240816P00080000 | 2024-06-21 3:42PM EDT | 80.00 | 1.06 | 1.50 | 1.70 | 0.00 | - | 1 | 170 | 67.46% |
| CAR240816P00085000 | 2024-06-28 1:02PM EDT | 85.00 | 2.55 | 2.35 | 2.55 | +0.25 | +10.87% | 1 | 166 | 65.75% |
| CAR240816P00090000 | 2024-06-27 10:26AM EDT | 90.00 | 2.87 | 3.50 | 3.70 | 0.00 | - | 2 | 98 | 64.08% |
| CAR240816P00095000 | 2024-06-28 2:37PM EDT | 95.00 | 5.40 | 5.00 | 5.30 | +2.10 | +63.64% | 256 | 1,058 | 62.81% |
| CAR240816P00100000 | 2024-06-28 1:46PM EDT | 100.00 | 7.76 | 7.00 | 7.30 | +1.06 | +15.82% | 43 | 617 | 61.93% |
| CAR240816P00105000 | 2024-06-28 1:47PM EDT | 105.00 | 10.40 | 9.40 | 9.70 | +1.55 | +17.51% | 85 | 137 | 60.91% |
| CAR240816P00110000 | 2024-06-28 3:39PM EDT | 110.00 | 13.10 | 12.20 | 12.60 | +1.40 | +11.97% | 97 | 1,496 | 60.14% |
| CAR240816P00115000 | 2024-06-27 10:35AM EDT | 115.00 | 13.20 | 13.60 | 18.00 | 0.00 | - | 16 | 197 | 60.45% |
| CAR240816P00120000 | 2024-06-26 3:21PM EDT | 120.00 | 16.10 | 17.00 | 20.40 | 0.00 | - | 1 | 78 | 54.42% |
| CAR240816P00125000 | 2024-06-24 1:08PM EDT | 125.00 | 17.10 | 20.80 | 25.50 | 0.00 | - | 5 | 116 | 57.75% |
| CAR240816P00130000 | 2024-06-05 3:38PM EDT | 130.00 | 23.00 | 25.00 | 29.20 | 0.00 | - | 1 | 33 | 54.57% |
| CAR240816P00135000 | 2024-06-12 10:55AM EDT | 135.00 | 25.97 | 30.80 | 34.00 | 0.00 | - | 10 | 43 | 63.84% |
| CAR240816P00140000 | 2024-06-17 11:31AM EDT | 140.00 | 35.58 | 33.80 | 38.50 | 0.00 | - | 3 | 29 | 52.88% |
| CAR240816P00145000 | 2024-06-14 11:11AM EDT | 145.00 | 40.54 | 38.70 | 43.50 | 0.00 | - | 1 | 35 | 56.59% |
| CAR240816P00150000 | 2024-03-26 11:05AM EDT | 150.00 | 37.50 | 53.70 | 55.50 | 0.00 | - | 5 | 15 | 141.28% |
| CAR240816P00155000 | 2024-05-03 3:41PM EDT | 155.00 | 41.15 | 40.60 | 44.50 | 0.00 | - | 1 | 15 | 0.00% |
| CAR240816P00160000 | 2024-05-06 9:39AM EDT | 160.00 | 44.30 | 47.50 | 50.90 | 0.00 | - | 1 | 19 | 0.00% |
| CAR240816P00165000 | 2024-04-19 2:10PM EDT | 165.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CAR240816P00170000 | 2024-04-09 9:30AM EDT | 170.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAR240816P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CAR240816P00190000 | 2024-01-03 12:32PM EDT | 190.00 | 34.83 | 37.50 | 39.10 | 0.00 | - | - | 2 | 0.00% |
| CAR240816P00200000 | 2024-01-08 1:10PM EDT | 200.00 | 42.28 | 42.00 | 43.70 | 0.00 | - | - | 1 | 0.00% |
| CAR240816P00210000 | 2024-02-29 1:15PM EDT | 210.00 | 101.84 | 85.80 | 89.50 | 0.00 | - | - | 0 | 0.00% |
| CAR240816P00220000 | 2024-02-29 1:15PM EDT | 220.00 | 111.81 | 95.00 | 99.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.