Marchés français ouverture 9 h
Dow Jones
38 778,10 +188,94 (+0,49 %) Nasdaq
17 857,02 +168,14 (+0,95 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0737 +0,0028 (+0,26 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 048,51 +109,09 (+0,18 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240816C00065000 | 2024-03-12 12:43PM EDT | 65.00 | 50.20 | 56.50 | 60.40 | 0.00 | - | - | 1 | 265.01% |
| CAR240816C00070000 | 2024-04-17 1:34PM EDT | 70.00 | 41.27 | 48.20 | 52.00 | 0.00 | - | - | 1 | 211.33% |
| CAR240816C00080000 | 2024-05-15 10:38AM EDT | 80.00 | 46.30 | 26.90 | 29.00 | 0.00 | - | 1 | 6 | 71.13% |
| CAR240816C00085000 | 2024-06-11 9:44AM EDT | 85.00 | 23.74 | 22.90 | 25.30 | 0.00 | - | 10 | 48 | 70.62% |
| CAR240816C00090000 | 2024-05-03 10:17AM EDT | 90.00 | 30.79 | 26.80 | 30.00 | 0.00 | - | 20 | 23 | 124.95% |
| CAR240816C00095000 | 2024-05-02 11:01AM EDT | 95.00 | 27.45 | 23.20 | 24.60 | 0.00 | - | 10 | 42 | 112.07% |
| CAR240816C00100000 | 2024-06-17 11:05AM EDT | 100.00 | 13.00 | 13.40 | 14.10 | -5.52 | -29.81% | 2 | 165 | 64.39% |
| CAR240816C00105000 | 2024-06-17 11:00AM EDT | 105.00 | 10.13 | 10.70 | 11.30 | -6.03 | -37.31% | 9 | 83 | 62.68% |
| CAR240816C00110000 | 2024-06-14 2:27PM EDT | 110.00 | 7.96 | 8.50 | 8.80 | 0.00 | - | 20 | 216 | 61.26% |
| CAR240816C00115000 | 2024-06-17 3:39PM EDT | 115.00 | 6.90 | 6.60 | 7.00 | +0.10 | +1.47% | 5 | 101 | 60.72% |
| CAR240816C00120000 | 2024-06-17 2:37PM EDT | 120.00 | 5.10 | 5.10 | 5.50 | 0.00 | - | 5 | 233 | 60.38% |
| CAR240816C00125000 | 2024-06-17 11:08AM EDT | 125.00 | 3.91 | 3.90 | 4.30 | -0.09 | -2.25% | 5 | 162 | 60.17% |
| CAR240816C00130000 | 2024-06-14 10:29AM EDT | 130.00 | 3.10 | 2.85 | 3.20 | 0.00 | - | 33 | 193 | 59.09% |
| CAR240816C00135000 | 2024-06-14 2:28PM EDT | 135.00 | 2.35 | 2.25 | 2.50 | 0.00 | - | 191 | 553 | 59.70% |
| CAR240816C00140000 | 2024-06-14 1:53PM EDT | 140.00 | 1.68 | 1.70 | 1.95 | -0.02 | -1.18% | 1 | 297 | 59.91% |
| CAR240816C00145000 | 2024-06-13 1:40PM EDT | 145.00 | 1.90 | 1.25 | 1.50 | 0.00 | - | 5 | 45 | 59.84% |
| CAR240816C00150000 | 2024-06-17 10:01AM EDT | 150.00 | 1.05 | 0.95 | 1.15 | -0.05 | -4.55% | 6 | 349 | 60.06% |
| CAR240816C00155000 | 2024-06-13 12:23PM EDT | 155.00 | 1.10 | 0.30 | 0.90 | 0.00 | - | 12 | 164 | 56.76% |
| CAR240816C00160000 | 2024-06-13 12:23PM EDT | 160.00 | 0.85 | 0.45 | 0.85 | 0.00 | - | 7 | 136 | 61.28% |
| CAR240816C00165000 | 2024-06-13 1:23PM EDT | 165.00 | 0.65 | 0.25 | 0.65 | 0.00 | - | 160 | 229 | 60.40% |
| CAR240816C00170000 | 2024-06-13 12:23PM EDT | 170.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | 12 | 216 | 63.53% |
| CAR240816C00175000 | 2024-05-28 9:56AM EDT | 175.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 17 | 494 | 60.45% |
| CAR240816C00180000 | 2024-06-12 1:37PM EDT | 180.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 1 | 1,060 | 66.60% |
| CAR240816C00185000 | 2024-05-20 12:47PM EDT | 185.00 | 0.85 | 0.10 | 0.55 | 0.00 | - | 1 | 26 | 68.46% |
| CAR240816C00190000 | 2024-05-17 12:58PM EDT | 190.00 | 0.80 | 0.05 | 2.30 | 0.00 | - | 1 | 10 | 89.60% |
| CAR240816C00195000 | 2024-05-08 10:00AM EDT | 195.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 36 | 73.58% |
| CAR240816C00200000 | 2024-06-17 3:47PM EDT | 200.00 | 0.31 | 0.05 | 1.80 | -0.79 | -71.82% | 12 | 103 | 90.87% |
| CAR240816C00210000 | 2024-05-08 12:20PM EDT | 210.00 | 0.51 | 0.10 | 0.50 | 0.00 | - | 15 | 156 | 79.69% |
| CAR240816C00220000 | 2024-05-02 11:03AM EDT | 220.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 106 | 87.65% |
| CAR240816C00230000 | 2024-03-19 1:14PM EDT | 230.00 | 0.95 | 0.15 | 0.75 | 0.00 | - | 1 | 30 | 93.51% |
| CAR240816C00240000 | 2024-06-07 1:26PM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2,137 | 89.65% |
| CAR240816C00250000 | 2024-03-08 11:53AM EDT | 250.00 | 0.89 | 0.55 | 1.05 | 0.00 | - | 3 | 10 | 111.06% |
| CAR240816C00270000 | 2024-02-14 12:06PM EDT | 270.00 | 0.72 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 106.64% |
| CAR240816C00280000 | 2024-01-26 4:36PM EDT | 280.00 | 3.20 | 0.05 | 0.75 | 0.00 | - | 15 | 16 | 109.86% |
| CAR240816C00290000 | 2024-02-13 2:53PM EDT | 290.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 4 | 112.99% |
| CAR240816C00300000 | 2024-04-09 3:29PM EDT | 300.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 116.02% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240816P00055000 | 2024-05-02 11:02AM EDT | 55.00 | 0.35 | 0.05 | 2.35 | 0.00 | - | 2 | 10 | 112.16% |
| CAR240816P00060000 | 2024-05-30 1:23PM EDT | 60.00 | 0.39 | 0.10 | 0.80 | 0.00 | - | 5 | 6 | 80.27% |
| CAR240816P00065000 | 2024-06-17 11:11AM EDT | 65.00 | 0.58 | 0.25 | 0.80 | 0.00 | - | 10 | 32 | 72.61% |
| CAR240816P00070000 | 2024-06-17 11:11AM EDT | 70.00 | 0.83 | 0.65 | 0.80 | +0.06 | +7.79% | 10 | 23 | 67.82% |
| CAR240816P00075000 | 2024-06-12 10:31AM EDT | 75.00 | 0.91 | 1.05 | 1.25 | 0.00 | - | 1 | 35 | 65.72% |
| CAR240816P00080000 | 2024-06-14 1:26PM EDT | 80.00 | 2.05 | 1.65 | 1.85 | 0.00 | - | 1 | 168 | 63.65% |
| CAR240816P00085000 | 2024-06-14 11:12AM EDT | 85.00 | 2.80 | 2.45 | 2.70 | 0.00 | - | 4 | 159 | 61.67% |
| CAR240816P00090000 | 2024-06-14 2:48PM EDT | 90.00 | 4.10 | 3.60 | 3.90 | 0.00 | - | 6 | 100 | 60.35% |
| CAR240816P00095000 | 2024-06-17 3:09PM EDT | 95.00 | 5.29 | 5.10 | 5.40 | +0.60 | +12.79% | 8 | 264 | 58.97% |
| CAR240816P00100000 | 2024-06-17 3:09PM EDT | 100.00 | 7.28 | 7.00 | 7.20 | -0.47 | -6.06% | 7 | 601 | 57.51% |
| CAR240816P00105000 | 2024-06-17 3:12PM EDT | 105.00 | 9.40 | 9.30 | 9.60 | -0.50 | -5.05% | 2 | 111 | 56.70% |
| CAR240816P00110000 | 2024-06-14 3:55PM EDT | 110.00 | 12.45 | 12.00 | 12.50 | 0.00 | - | 3 | 897 | 56.20% |
| CAR240816P00115000 | 2024-06-13 11:44AM EDT | 115.00 | 13.92 | 15.10 | 15.70 | 0.00 | - | 3 | 173 | 55.53% |
| CAR240816P00120000 | 2024-06-04 12:27PM EDT | 120.00 | 16.55 | 16.50 | 19.70 | 0.00 | - | 50 | 81 | 59.95% |
| CAR240816P00125000 | 2024-06-14 3:04PM EDT | 125.00 | 23.49 | 21.50 | 24.80 | 0.00 | - | 20 | 121 | 57.29% |
| CAR240816P00130000 | 2024-06-05 3:38PM EDT | 130.00 | 23.00 | 25.50 | 27.90 | 0.00 | - | 1 | 33 | 52.76% |
| CAR240816P00135000 | 2024-06-12 10:55AM EDT | 135.00 | 25.97 | 29.10 | 32.50 | 0.00 | - | 10 | 43 | 65.14% |
| CAR240816P00140000 | 2024-06-17 11:31AM EDT | 140.00 | 35.58 | 33.70 | 36.10 | +14.78 | +71.06% | 3 | 32 | 57.96% |
| CAR240816P00145000 | 2024-06-14 11:11AM EDT | 145.00 | 40.54 | 38.00 | 41.80 | 0.00 | - | 7 | 35 | 69.70% |
| CAR240816P00150000 | 2024-03-26 11:05AM EDT | 150.00 | 37.50 | 53.70 | 55.50 | 0.00 | - | 5 | 15 | 130.88% |
| 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% |
