La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 231,62 -201,05 (-0,34 %)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00092000 | 2024-04-25 1:10PM EDT | 92.00 | 10.60 | 21.90 | 25.80 | 0.00 | - | - | 1 | 104.49% |
| CAR240510C00093000 | 2024-04-29 9:54AM EDT | 93.00 | 15.30 | 21.20 | 24.60 | 0.00 | - | 1 | 1 | 104.10% |
| CAR240510C00096000 | 2024-05-03 10:42AM EDT | 96.00 | 18.50 | 18.90 | 21.40 | +0.23 | +1.26% | 47 | 649 | 105.37% |
| CAR240510C00099000 | 2024-05-03 2:26PM EDT | 99.00 | 16.90 | 15.80 | 18.30 | +3.63 | +27.35% | 1 | 31 | 87.11% |
| CAR240510C00100000 | 2024-05-03 2:54PM EDT | 100.00 | 15.60 | 14.50 | 17.80 | +0.83 | +5.62% | 1 | 12 | 87.21% |
| CAR240510C00101000 | 2024-05-03 2:52PM EDT | 101.00 | 14.70 | 13.30 | 16.80 | +0.85 | +6.14% | 1 | 12 | 78.42% |
| CAR240510C00102000 | 2024-05-02 9:41AM EDT | 102.00 | 11.20 | 12.10 | 15.90 | 0.00 | - | 1 | 12 | 71.78% |
| CAR240510C00103000 | 2024-05-03 11:06AM EDT | 103.00 | 11.19 | 11.10 | 14.70 | -3.46 | -23.62% | 1 | 15 | 62.79% |
| CAR240510C00104000 | 2024-05-02 11:25AM EDT | 104.00 | 10.70 | 11.00 | 13.70 | -1.70 | -13.71% | 19 | 23 | 75.88% |
| CAR240510C00105000 | 2024-05-02 11:30AM EDT | 105.00 | 11.50 | 10.10 | 12.70 | 0.00 | - | 79 | 98 | 72.56% |
| CAR240510C00106000 | 2024-05-02 1:52PM EDT | 106.00 | 10.85 | 8.30 | 11.90 | 0.00 | - | 3 | 12 | 58.20% |
| CAR240510C00107000 | 2024-05-02 11:47AM EDT | 107.00 | 10.83 | 7.70 | 11.10 | 0.00 | - | 1 | 12 | 62.70% |
| CAR240510C00108000 | 2024-05-03 2:41PM EDT | 108.00 | 8.00 | 6.00 | 8.80 | -2.00 | -20.00% | 1 | 38 | 67.72% |
| CAR240510C00109000 | 2024-05-02 9:53AM EDT | 109.00 | 6.70 | 6.40 | 7.80 | 0.00 | - | 3 | 7 | 62.21% |
| CAR240510C00110000 | 2024-05-03 11:13AM EDT | 110.00 | 4.71 | 4.30 | 6.50 | -3.99 | -45.86% | 3 | 83 | 49.81% |
| CAR240510C00112000 | 2024-05-03 11:57AM EDT | 112.00 | 3.30 | 4.10 | 6.20 | -0.69 | -17.29% | 1 | 16 | 51.81% |
| CAR240510C00113000 | 2024-05-03 1:08PM EDT | 113.00 | 3.00 | 3.00 | 5.50 | -1.10 | -26.83% | 27 | 62 | 69.63% |
| CAR240510C00114000 | 2024-05-03 2:29PM EDT | 114.00 | 3.80 | 3.20 | 3.90 | -0.10 | -2.56% | 25 | 31 | 51.66% |
| CAR240510C00115000 | 2024-05-03 3:25PM EDT | 115.00 | 3.50 | 2.70 | 3.10 | +0.30 | +9.37% | 86 | 93 | 47.31% |
| CAR240510C00116000 | 2024-05-03 3:58PM EDT | 116.00 | 2.53 | 2.25 | 2.50 | -0.12 | -4.53% | 80 | 35 | 45.51% |
| CAR240510C00117000 | 2024-05-03 2:46PM EDT | 117.00 | 1.97 | 1.80 | 2.10 | -0.83 | -29.64% | 20 | 48 | 46.12% |
| CAR240510C00118000 | 2024-05-03 3:55PM EDT | 118.00 | 1.70 | 0.50 | 2.00 | -1.55 | -47.69% | 17 | 8 | 51.07% |
| CAR240510C00120000 | 2024-05-03 3:51PM EDT | 120.00 | 1.25 | 0.80 | 1.20 | -0.35 | -21.88% | 586 | 199 | 47.83% |
| CAR240510C00121000 | 2024-05-03 12:31PM EDT | 121.00 | 0.65 | 0.05 | 0.95 | -2.22 | -77.35% | 3 | 20 | 47.61% |
| CAR240510C00122000 | 2024-05-03 3:25PM EDT | 122.00 | 0.90 | 0.40 | 0.80 | -1.50 | -62.50% | 2 | 41 | 48.78% |
| CAR240510C00123000 | 2024-05-03 3:25PM EDT | 123.00 | 0.60 | 0.00 | 0.60 | -1.02 | -62.96% | 13 | 39 | 47.95% |
| CAR240510C00124000 | 2024-05-03 12:01PM EDT | 124.00 | 0.38 | 0.20 | 0.45 | -1.02 | -72.86% | 8 | 59 | 47.46% |
| CAR240510C00125000 | 2024-05-03 1:16PM EDT | 125.00 | 0.30 | 0.25 | 0.50 | -0.40 | -57.14% | 33 | 77 | 52.78% |
| CAR240510C00126000 | 2024-05-03 9:58AM EDT | 126.00 | 0.60 | 0.15 | 0.30 | +0.05 | +9.09% | 12 | 7 | 49.17% |
| CAR240510C00127000 | 2024-05-03 2:36PM EDT | 127.00 | 0.25 | 0.10 | 0.25 | -0.70 | -73.68% | 14 | 19 | 50.20% |
| CAR240510C00128000 | 2024-05-02 11:20AM EDT | 128.00 | 0.85 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 53.42% |
| CAR240510C00129000 | 2024-05-03 11:08AM EDT | 129.00 | 0.15 | 0.00 | 0.70 | -0.30 | -66.67% | 2 | 9 | 61.04% |
| CAR240510C00130000 | 2024-05-03 3:29PM EDT | 130.00 | 0.14 | 0.10 | 0.40 | -0.19 | -57.58% | 12 | 40 | 59.47% |
| CAR240510C00131000 | 2024-05-02 11:36AM EDT | 131.00 | 0.61 | 0.10 | 1.75 | 0.00 | - | 4 | 13 | 87.70% |
| CAR240510C00132000 | 2024-05-02 1:28PM EDT | 132.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 8 | 12 | 66.70% |
| CAR240510C00133000 | 2024-05-02 11:47AM EDT | 133.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 2 | 6 | 68.16% |
| CAR240510C00134000 | 2024-05-02 1:19PM EDT | 134.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 6 | 7 | 79.88% |
| CAR240510C00135000 | 2024-05-03 9:37AM EDT | 135.00 | 0.25 | 0.05 | 0.75 | +0.02 | +8.70% | 12 | 643 | 81.74% |
| CAR240510C00140000 | 2024-04-29 9:51AM EDT | 140.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 2 | 9 | 90.23% |
| CAR240510C00145000 | 2024-04-11 12:10PM EDT | 145.00 | 2.10 | 0.00 | 2.20 | 0.00 | - | - | 6 | 138.57% |
| CAR240510C00150000 | 2024-05-01 12:12PM EDT | 150.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 119.92% |
| CAR240510C00160000 | 2024-05-03 2:11PM EDT | 160.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 2 | 514 | 115.63% |
| CAR240510C00165000 | 2024-05-02 1:33PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 40 | 166 | 128.52% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00060000 | 2024-05-01 1:46PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 38 | 207.81% |
| CAR240510P00065000 | 2024-04-26 10:26AM EDT | 65.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 170.31% |
| CAR240510P00075000 | 2024-05-02 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 8 | 52 | 202.34% |
| CAR240510P00080000 | 2024-05-03 9:42AM EDT | 80.00 | 0.05 | 0.00 | 0.85 | -0.05 | -50.00% | 1 | 17 | 172.75% |
| CAR240510P00085000 | 2024-05-02 10:33AM EDT | 85.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 5 | 15 | 158.79% |
| CAR240510P00086000 | 2024-05-02 10:34AM EDT | 86.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 179.59% |
| CAR240510P00089000 | 2024-05-02 10:34AM EDT | 89.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 164.45% |
| CAR240510P00090000 | 2024-05-02 10:52AM EDT | 90.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 12 | 55 | 110.55% |
| CAR240510P00091000 | 2024-04-25 11:47AM EDT | 91.00 | 6.00 | 0.00 | 2.20 | 0.00 | - | - | 1 | 153.81% |
| CAR240510P00092000 | 2024-05-01 3:41PM EDT | 92.00 | 5.00 | 0.00 | 2.20 | 0.00 | - | 49 | 57 | 148.54% |
| CAR240510P00093000 | 2024-05-01 1:46PM EDT | 93.00 | 6.20 | 0.05 | 2.20 | 0.00 | - | 2 | 100 | 144.24% |
| CAR240510P00094000 | 2024-05-02 1:38PM EDT | 94.00 | 0.20 | 0.05 | 2.20 | 0.00 | - | 4 | 14 | 138.97% |
| CAR240510P00095000 | 2024-05-02 2:13PM EDT | 95.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 22 | 78 | 101.95% |
| CAR240510P00096000 | 2024-05-02 10:25AM EDT | 96.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 42 | 82.23% |
| CAR240510P00097000 | 2024-05-02 11:22AM EDT | 97.00 | 0.16 | 0.05 | 1.20 | 0.00 | - | 1 | 3 | 104.20% |
| CAR240510P00098000 | 2024-05-02 10:02AM EDT | 98.00 | 0.60 | 0.05 | 2.20 | 0.00 | - | 13 | 34 | 118.16% |
| CAR240510P00099000 | 2024-05-02 10:32AM EDT | 99.00 | 0.50 | 0.05 | 1.40 | 0.00 | - | 45 | 32 | 98.88% |
| CAR240510P00100000 | 2024-05-02 2:03PM EDT | 100.00 | 0.28 | 0.05 | 1.30 | 0.00 | - | 38 | 65 | 92.19% |
| CAR240510P00101000 | 2024-05-02 1:19PM EDT | 101.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | 12 | 18 | 66.60% |
| CAR240510P00102000 | 2024-05-01 3:52PM EDT | 102.00 | 0.20 | 0.05 | 0.65 | -10.67 | -98.16% | 1 | 10 | 69.43% |
| CAR240510P00103000 | 2024-05-03 10:14AM EDT | 103.00 | 0.30 | 0.10 | 0.65 | -0.07 | -18.92% | 1 | 11 | 66.41% |
| CAR240510P00105000 | 2024-05-03 12:28PM EDT | 105.00 | 0.30 | 0.10 | 0.25 | -0.40 | -57.14% | 12 | 64 | 52.25% |
| CAR240510P00106000 | 2024-05-03 12:36PM EDT | 106.00 | 0.35 | 0.20 | 0.30 | -0.60 | -63.16% | 21 | 7 | 50.49% |
| CAR240510P00107000 | 2024-05-02 3:45PM EDT | 107.00 | 0.68 | 0.25 | 0.35 | -0.62 | -47.69% | 1 | 18 | 48.34% |
| CAR240510P00108000 | 2024-05-03 3:21PM EDT | 108.00 | 0.40 | 0.30 | 0.45 | -0.90 | -69.23% | 73 | 11 | 47.46% |
| CAR240510P00109000 | 2024-05-03 3:02PM EDT | 109.00 | 0.55 | 0.40 | 0.60 | -0.85 | -60.71% | 4 | 3 | 47.27% |
| CAR240510P00110000 | 2024-05-03 2:28PM EDT | 110.00 | 0.71 | 0.55 | 0.80 | -1.29 | -64.50% | 13 | 51 | 47.41% |
| CAR240510P00111000 | 2024-05-03 3:25PM EDT | 111.00 | 0.75 | 0.70 | 1.25 | -1.35 | -64.29% | 5 | 35 | 51.90% |
| CAR240510P00112000 | 2024-05-03 2:30PM EDT | 112.00 | 1.10 | 0.95 | 1.35 | -1.70 | -60.71% | 70 | 4 | 47.90% |
| CAR240510P00114000 | 2024-05-03 3:38PM EDT | 114.00 | 1.80 | 1.65 | 2.05 | -1.70 | -48.57% | 28 | 42 | 47.31% |
| CAR240510P00115000 | 2024-05-03 3:57PM EDT | 115.00 | 2.10 | 2.15 | 2.40 | -2.10 | -50.00% | 33 | 11 | 45.61% |
| CAR240510P00116000 | 2024-05-03 3:46PM EDT | 116.00 | 2.70 | 2.65 | 2.90 | -2.10 | -43.75% | 27 | 36 | 45.51% |
| CAR240510P00117000 | 2024-05-03 3:29PM EDT | 117.00 | 3.20 | 3.10 | 3.50 | -2.00 | -38.46% | 51 | 16 | 46.14% |
| CAR240510P00118000 | 2024-05-03 11:19AM EDT | 118.00 | 6.20 | 3.40 | 4.40 | +1.92 | +44.86% | 3 | 4 | 51.07% |
| CAR240510P00119000 | 2024-05-02 1:38PM EDT | 119.00 | 4.50 | 4.20 | 5.10 | 0.00 | - | 11 | 14 | 51.83% |
| CAR240510P00122000 | 2024-04-16 11:35AM EDT | 122.00 | 16.78 | 6.40 | 8.60 | 0.00 | - | 1 | 6 | 55.62% |
| CAR240510P00123000 | 2024-04-12 1:24PM EDT | 123.00 | 12.79 | 6.70 | 9.20 | 0.00 | - | 1 | 1 | 75.10% |
| CAR240510P00125000 | 2024-04-12 3:50PM EDT | 125.00 | 14.81 | 7.60 | 11.40 | 0.00 | - | - | 1 | 88.84% |
