Italia markets close in 1 hour 30 minutes
FTSE MIB
34.848,70 -550,12 (-1,55%) Dow Jones
39.999,47 -4,12 (-0,01%) Nasdaq
16.801,60 +115,63 (+0,69%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
79,68 -0,38 (-0,47%) Bitcoin EUR
61.716,88 +35,19 (+0,06%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:56AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR241115C00080000 | 2024-03-22 11:07AM EDT | 80.00 | 42.20 | 32.10 | 33.10 | 0.00 | - | 2 | 20 | 0.00% |
| CAR241115C00085000 | 2024-05-13 1:46PM EDT | 85.00 | 44.40 | 39.00 | 40.00 | 0.00 | - | 2 | 0 | 67.37% |
| CAR241115C00090000 | 2024-04-26 10:55AM EDT | 90.00 | 25.50 | 34.50 | 37.50 | 0.00 | - | 3 | 3 | 66.36% |
| CAR241115C00095000 | 2024-04-25 11:01AM EDT | 95.00 | 20.60 | 31.80 | 32.80 | 0.00 | - | - | 1 | 63.89% |
| CAR241115C00100000 | 2024-05-07 2:16PM EDT | 100.00 | 33.20 | 28.80 | 29.80 | 0.00 | - | 5 | 32 | 63.48% |
| CAR241115C00105000 | 2024-05-06 9:30AM EDT | 105.00 | 26.80 | 25.70 | 26.60 | 0.00 | - | 2 | 37 | 61.87% |
| CAR241115C00110000 | 2024-05-15 11:49AM EDT | 110.00 | 27.00 | 23.00 | 24.00 | 0.00 | - | 1 | 279 | 61.32% |
| CAR241115C00115000 | 2024-05-06 11:59AM EDT | 115.00 | 25.00 | 20.40 | 21.40 | 0.00 | - | 3 | 30 | 60.32% |
| CAR241115C00120000 | 2024-05-14 10:50AM EDT | 120.00 | 25.90 | 18.10 | 18.90 | 0.00 | - | 4 | 67 | 59.36% |
| CAR241115C00125000 | 2024-05-06 11:03AM EDT | 125.00 | 18.90 | 16.20 | 16.90 | 0.00 | - | 4 | 21 | 59.22% |
| CAR241115C00130000 | 2024-05-10 1:16PM EDT | 130.00 | 15.40 | 14.30 | 14.90 | 0.00 | - | 7 | 17 | 58.53% |
| CAR241115C00135000 | 2024-05-10 2:47PM EDT | 135.00 | 13.60 | 12.60 | 13.30 | 0.00 | - | 22 | 33 | 58.24% |
| CAR241115C00140000 | 2024-05-10 3:16PM EDT | 140.00 | 11.90 | 11.10 | 11.90 | 0.00 | - | 21 | 30 | 58.08% |
| CAR241115C00145000 | 2024-05-10 1:13PM EDT | 145.00 | 10.60 | 9.90 | 10.30 | 0.00 | - | 7 | 17 | 57.61% |
| CAR241115C00150000 | 2024-05-17 10:38AM EDT | 150.00 | 10.00 | 8.60 | 9.10 | 0.00 | - | 1 | 21 | 57.18% |
| CAR241115C00155000 | 2024-05-07 1:21PM EDT | 155.00 | 10.10 | 7.60 | 8.10 | 0.00 | - | 9 | 9 | 57.17% |
| CAR241115C00160000 | 2024-05-14 11:40AM EDT | 160.00 | 12.00 | 6.60 | 7.10 | 0.00 | - | 1 | 19 | 56.76% |
| CAR241115C00165000 | 2024-05-15 9:36AM EDT | 165.00 | 10.20 | 5.80 | 6.30 | 0.00 | - | 3 | 5 | 56.70% |
| CAR241115C00170000 | 2024-04-23 2:17PM EDT | 170.00 | 4.50 | 5.10 | 5.50 | 0.00 | - | 1 | 7 | 56.48% |
| CAR241115C00175000 | 2024-05-14 3:51PM EDT | 175.00 | 8.10 | 4.40 | 4.80 | 0.00 | - | 1 | 7 | 56.12% |
| CAR241115C00180000 | 2024-05-02 12:27PM EDT | 180.00 | 4.40 | 3.90 | 4.30 | 0.00 | - | - | 1 | 56.29% |
| CAR241115C00185000 | 2024-05-14 3:51PM EDT | 185.00 | 6.50 | 3.40 | 3.80 | 0.00 | - | 1 | 5 | 56.19% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR241115P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 1.95 | 0.30 | 1.05 | 0.00 | - | - | 5 | 71.41% |
| CAR241115P00055000 | 2024-05-06 12:31PM EDT | 55.00 | 0.93 | 0.70 | 0.95 | 0.00 | - | 1 | 1 | 66.94% |
| CAR241115P00060000 | 2024-04-26 10:06AM EDT | 60.00 | 3.33 | 1.00 | 1.25 | 0.00 | - | 5 | 7 | 64.48% |
| CAR241115P00065000 | 2024-05-10 1:50PM EDT | 65.00 | 1.60 | 1.35 | 1.60 | 0.00 | - | 10 | 63 | 61.89% |
| CAR241115P00070000 | 2024-05-01 3:52PM EDT | 70.00 | 6.70 | 1.90 | 2.15 | 0.00 | - | 2 | 36 | 60.45% |
| CAR241115P00075000 | 2024-05-06 11:59AM EDT | 75.00 | 3.00 | 2.50 | 2.90 | 0.00 | - | 5 | 31 | 59.01% |
| CAR241115P00080000 | 2024-05-06 1:15PM EDT | 80.00 | 4.00 | 3.30 | 3.80 | 0.00 | - | 1 | 30 | 57.80% |
| CAR241115P00085000 | 2024-05-14 10:43AM EDT | 85.00 | 3.50 | 4.40 | 4.80 | 0.00 | - | 11 | 39 | 56.78% |
| CAR241115P00090000 | 2024-05-14 10:43AM EDT | 90.00 | 4.60 | 5.60 | 6.10 | 0.00 | - | 10 | 36 | 55.81% |
| CAR241115P00095000 | 2024-05-14 11:00AM EDT | 95.00 | 5.70 | 7.00 | 7.50 | 0.00 | - | 122 | 245 | 54.66% |
| CAR241115P00100000 | 2024-05-14 10:43AM EDT | 100.00 | 7.10 | 8.70 | 9.20 | 0.00 | - | 12 | 67 | 53.88% |
| CAR241115P00105000 | 2024-05-15 3:42PM EDT | 105.00 | 9.84 | 10.60 | 11.10 | 0.00 | - | 10 | 40 | 53.03% |
| CAR241115P00110000 | 2024-05-17 3:56PM EDT | 110.00 | 12.80 | 12.70 | 13.30 | 0.00 | - | 1 | 27 | 52.26% |
| CAR241115P00115000 | 2024-05-10 2:59PM EDT | 115.00 | 15.30 | 15.10 | 15.70 | 0.00 | - | 7 | 56 | 51.58% |
| CAR241115P00120000 | 2024-05-17 3:55PM EDT | 120.00 | 17.66 | 17.70 | 18.50 | 0.00 | - | 5 | 23 | 51.12% |
| CAR241115P00125000 | 2024-05-17 3:41PM EDT | 125.00 | 20.70 | 20.50 | 21.40 | 0.00 | - | 1 | 46 | 50.45% |
| CAR241115P00130000 | 2024-05-10 2:40PM EDT | 130.00 | 23.70 | 23.60 | 24.30 | 0.00 | - | 7 | 23 | 50.67% |
| CAR241115P00135000 | 2024-05-07 3:29PM EDT | 135.00 | 26.00 | 26.60 | 27.60 | 0.00 | - | 4 | 15 | 50.12% |
| CAR241115P00140000 | 2024-04-22 10:22AM EDT | 140.00 | 44.62 | 29.50 | 32.10 | 0.00 | - | 10 | 18 | 52.80% |
| CAR241115P00145000 | 2024-05-03 1:46PM EDT | 145.00 | 36.80 | 33.80 | 34.80 | 0.00 | - | 1 | 1 | 49.21% |
| CAR241115P00150000 | 2024-05-03 3:41PM EDT | 150.00 | 40.00 | 37.60 | 38.50 | 0.00 | - | 1 | 1 | 48.24% |
| CAR241115P00155000 | 2024-05-06 9:39AM EDT | 155.00 | 42.95 | 41.40 | 42.40 | 0.00 | - | 1 | 2 | 47.40% |
| CAR241115P00160000 | 2024-05-08 10:22AM EDT | 160.00 | 45.65 | 45.10 | 46.50 | 0.00 | - | 3 | 4 | 46.78% |
| CAR241115P00165000 | 2024-03-21 1:44PM EDT | 165.00 | 53.67 | 64.10 | 67.30 | 0.00 | - | 3 | 4 | 97.19% |
| CAR241115P00185000 | 2024-05-08 1:00PM EDT | 185.00 | 66.30 | 67.60 | 68.60 | 0.00 | - | - | 7 | 43.08% |
© 2024 Yahoo. Tutti i diritti riservati.