La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 591,17 +46,84 (+0,08 %)
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 :
Prix d’exercice:115.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240524C00115000 | 2024-05-17 3:31PM EDT | 2024-05-24 | 3.90 | 4.30 | 4.90 | -3.30 | -45.83% | 5 | 10 | 45.85% |
| CAR240531C00115000 | 2024-05-07 10:46AM EDT | 2024-05-31 | 10.46 | 4.50 | 5.90 | 0.00 | - | 1 | 2 | 44.24% |
| CAR240607C00115000 | 2024-05-17 9:59AM EDT | 2024-06-07 | 8.65 | 4.70 | 6.90 | -1.54 | -15.11% | 1 | 20 | 45.48% |
| CAR240614C00115000 | 2024-05-16 11:49AM EDT | 2024-06-14 | 9.34 | 5.50 | 8.90 | 0.00 | - | 2 | 5 | 55.31% |
| CAR240621C00115000 | 2024-05-17 2:19PM EDT | 2024-06-21 | 8.00 | 7.90 | 8.20 | -2.50 | -23.81% | 13 | 222 | 44.51% |
| CAR240628C00115000 | 2024-05-16 2:20PM EDT | 2024-06-28 | 11.61 | 7.30 | 9.20 | 0.00 | - | 1 | 4 | 47.10% |
| CAR240816C00115000 | 2024-05-13 12:11PM EDT | 2024-08-16 | 19.70 | 13.20 | 15.40 | 0.00 | - | 1 | 87 | 54.29% |
| CAR241115C00115000 | 2024-05-06 11:59AM EDT | 2024-11-15 | 25.00 | 19.70 | 22.00 | 0.00 | - | 3 | 30 | 58.69% |
| CAR250117C00115000 | 2024-05-14 12:50PM EDT | 2025-01-17 | 31.25 | 24.00 | 24.90 | 0.00 | - | 2 | 22 | 60.28% |
| CAR251219C00115000 | 2024-03-14 2:55PM EDT | 2025-12-19 | 33.34 | 37.60 | 39.60 | 0.00 | - | 1 | 2 | 64.62% |
| CAR260116C00115000 | 2024-04-10 2:40PM EDT | 2026-01-16 | 42.30 | 38.90 | 42.00 | 0.00 | - | 1 | 2 | 66.48% |
| CAR261218C00115000 | 2024-03-07 1:26PM EDT | 2026-12-18 | 44.90 | 49.50 | 54.00 | 0.00 | - | 1 | 0 | 70.47% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240524P00115000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 1.25 | 1.15 | 1.40 | +0.52 | +71.23% | 95 | 871 | 42.58% |
| CAR240531P00115000 | 2024-05-17 12:47PM EDT | 2024-05-31 | 2.20 | 1.95 | 3.20 | +0.56 | +34.15% | 5 | 80 | 51.27% |
| CAR240621P00115000 | 2024-05-17 11:30AM EDT | 2024-06-21 | 4.00 | 4.20 | 4.40 | +0.20 | +5.26% | 1 | 147 | 41.03% |
| CAR240816P00115000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 10.60 | 10.10 | 10.50 | +1.50 | +16.48% | 11 | 165 | 51.28% |
| CAR241115P00115000 | 2024-05-10 2:59PM EDT | 2024-11-15 | 15.30 | 14.90 | 15.30 | 0.00 | - | 7 | 56 | 51.12% |
| CAR250117P00115000 | 2024-03-25 1:40PM EDT | 2025-01-17 | 20.90 | 26.30 | 26.90 | 0.00 | - | 1 | 571 | 75.21% |
| CAR251219P00115000 | 2024-05-08 12:46PM EDT | 2025-12-19 | 27.50 | 26.60 | 28.20 | 0.00 | - | 2 | 6 | 50.29% |
| CAR260116P00115000 | 2024-05-08 12:52PM EDT | 2026-01-16 | 27.55 | 27.10 | 28.40 | 0.00 | - | 4 | 11 | 50.87% |
| CAR261218P00115000 | 2024-04-16 10:35AM EDT | 2026-12-18 | 36.10 | 29.50 | 33.60 | 0.00 | - | 3 | 5 | 48.26% |
