La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 401,32 +278,32 (+0,45 %)
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’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR261218C00055000 | 2024-03-19 12:13PM EDT | 55.00 | 72.84 | 61.50 | 66.50 | 0.00 | - | 2 | 3 | 55.78% |
| CAR261218C00075000 | 2024-05-03 2:04PM EDT | 75.00 | 62.60 | 59.50 | 64.50 | 0.00 | - | 1 | 6 | 70.48% |
| CAR261218C00090000 | 2024-02-20 2:27PM EDT | 90.00 | 49.75 | 54.50 | 59.50 | 0.00 | - | - | 1 | 72.11% |
| CAR261218C00095000 | 2024-05-02 9:51AM EDT | 95.00 | 53.50 | 49.30 | 53.50 | 0.00 | - | 1 | 3 | 65.22% |
| CAR261218C00100000 | 2024-05-02 9:48AM EDT | 100.00 | 50.80 | 47.40 | 51.50 | 0.00 | - | 1 | 1 | 64.92% |
| CAR261218C00105000 | 2024-05-02 10:52AM EDT | 105.00 | 49.80 | 45.20 | 49.50 | 0.00 | - | 1 | 3 | 64.25% |
| CAR261218C00110000 | 2024-05-13 12:40PM EDT | 110.00 | 54.51 | 43.50 | 47.00 | 0.00 | - | 2 | 7 | 63.47% |
| CAR261218C00115000 | 2024-03-07 1:26PM EDT | 115.00 | 44.90 | 49.50 | 54.00 | 0.00 | - | 1 | 0 | 76.40% |
| CAR261218C00120000 | 2024-04-08 2:25PM EDT | 120.00 | 48.60 | 44.90 | 49.00 | 0.00 | - | 1 | 0 | 70.82% |
| CAR261218C00125000 | 2024-02-23 12:06PM EDT | 125.00 | 35.00 | 39.00 | 44.00 | 0.00 | - | 1 | 1 | 64.50% |
| CAR261218C00135000 | 2024-05-07 10:19AM EDT | 135.00 | 43.80 | 34.80 | 38.00 | 0.00 | - | 4 | 10 | 60.85% |
| CAR261218C00150000 | 2024-04-09 10:02AM EDT | 150.00 | 41.50 | 34.50 | 38.50 | 0.00 | - | 1 | 2 | 66.03% |
| CAR261218C00155000 | 2024-02-13 10:55AM EDT | 155.00 | 48.35 | 27.50 | 32.50 | 0.00 | - | - | 1 | 58.38% |
| CAR261218C00165000 | 2024-05-21 1:34PM EDT | 165.00 | 28.60 | 26.80 | 30.00 | 0.00 | - | 1 | 1 | 58.97% |
| CAR261218C00170000 | 2024-04-25 2:24PM EDT | 170.00 | 21.00 | 23.50 | 28.00 | 0.00 | - | 5 | 1 | 56.61% |
| CAR261218C00200000 | 2024-05-14 10:05AM EDT | 200.00 | 29.80 | 19.80 | 23.00 | 0.00 | - | 1 | 1 | 57.31% |
| CAR261218C00220000 | 2024-04-18 9:30AM EDT | 220.00 | 16.20 | 18.70 | 22.40 | 0.00 | - | 1 | 4 | 59.80% |
| CAR261218C00240000 | 2024-02-20 1:53PM EDT | 240.00 | 14.00 | 16.00 | 20.50 | 0.00 | - | - | 5 | 59.72% |
| CAR261218C00250000 | 2024-05-14 12:49PM EDT | 250.00 | 20.00 | 12.90 | 16.40 | 0.00 | - | 1 | 16 | 55.84% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR261218P00055000 | 2024-04-23 12:01PM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3,055 | 12.50% |
| CAR261218P00075000 | 2024-05-01 1:34PM EDT | 75.00 | 19.30 | 13.70 | 16.20 | 0.00 | - | 2 | 22 | 53.01% |
| CAR261218P00085000 | 2024-02-26 11:31AM EDT | 85.00 | 21.32 | 18.30 | 20.80 | 0.00 | - | 2,000 | 202 | 52.22% |
| CAR261218P00090000 | 2024-03-08 3:51PM EDT | 90.00 | 24.00 | 19.10 | 23.90 | 0.00 | - | 3 | 2 | 50.90% |
| CAR261218P00095000 | 2024-03-07 11:44AM EDT | 95.00 | 26.16 | 21.00 | 25.80 | 0.00 | - | 1 | 1 | 53.43% |
| CAR261218P00100000 | 2024-05-01 1:45PM EDT | 100.00 | 32.50 | 24.20 | 27.30 | 0.00 | - | 20 | 32 | 51.02% |
| CAR261218P00105000 | 2024-05-14 3:39PM EDT | 105.00 | 25.50 | 26.80 | 29.40 | 0.00 | - | 1 | 24 | 49.53% |
| CAR261218P00110000 | 2024-05-02 9:30AM EDT | 110.00 | 34.40 | 29.20 | 32.40 | 0.00 | - | 3 | 15 | 49.33% |
| CAR261218P00115000 | 2024-04-16 10:35AM EDT | 115.00 | 36.10 | 29.50 | 33.60 | 0.00 | - | 3 | 5 | 46.32% |
| CAR261218P00120000 | 2024-04-15 3:01PM EDT | 120.00 | 38.07 | 32.10 | 35.70 | 0.00 | - | 8 | 13 | 44.59% |
| CAR261218P00125000 | 2024-05-14 9:34AM EDT | 125.00 | 33.41 | 36.70 | 40.60 | 0.00 | - | 3 | 5 | 46.74% |
| CAR261218P00130000 | 2024-04-15 2:51PM EDT | 130.00 | 44.04 | 36.70 | 41.30 | 0.00 | - | 2 | 11 | 42.82% |
| CAR261218P00135000 | 2024-02-13 11:53AM EDT | 135.00 | 34.85 | 47.00 | 52.00 | 0.00 | - | - | 5 | 52.79% |
| CAR261218P00140000 | 2024-01-12 4:34PM EDT | 140.00 | 33.30 | 29.00 | 34.00 | 0.00 | - | 1 | 2 | 22.37% |
| CAR261218P00165000 | 2024-03-06 3:01PM EDT | 165.00 | 71.75 | 61.50 | 66.50 | 0.00 | - | 2 | 2 | 40.71% |
