La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 757,36 +509,28 (+0,81 %)
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:125.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240531C00125000 | 2024-05-23 9:38AM EDT | 2024-05-31 | 0.22 | 0.05 | 0.50 | 0.00 | - | 1 | 27 | 58.50% |
| CAR240607C00125000 | 2024-05-24 1:11PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.50 | -0.45 | -52.94% | 5 | 4 | 46.14% |
| CAR240614C00125000 | 2024-05-21 2:57PM EDT | 2024-06-14 | 1.64 | 0.85 | 1.05 | 0.00 | - | 8 | 12 | 46.68% |
| CAR240621C00125000 | 2024-05-24 11:20AM EDT | 2024-06-21 | 1.20 | 1.25 | 1.40 | +0.15 | +14.29% | 16 | 3,450 | 44.51% |
| CAR240628C00125000 | 2024-05-15 3:50PM EDT | 2024-06-28 | 6.40 | 1.80 | 2.35 | 0.00 | - | - | 1 | 48.93% |
| CAR240719C00125000 | 2024-05-24 2:51PM EDT | 2024-07-19 | 2.95 | 3.10 | 3.40 | +0.46 | +18.47% | 24 | 56 | 45.70% |
| CAR240816C00125000 | 2024-05-21 1:23PM EDT | 2024-08-16 | 8.47 | 7.20 | 8.60 | 0.00 | - | 2 | 149 | 59.91% |
| CAR241115C00125000 | 2024-05-23 3:40PM EDT | 2024-11-15 | 12.00 | 12.60 | 13.50 | 0.00 | - | 8 | 23 | 58.30% |
| CAR250117C00125000 | 2024-05-16 11:52AM EDT | 2025-01-17 | 21.90 | 15.60 | 16.20 | 0.00 | - | 1 | 31 | 57.88% |
| CAR251219C00125000 | 2024-02-13 3:40PM EDT | 2025-12-19 | 42.50 | 29.10 | 30.80 | 0.00 | - | 1 | 1 | 62.62% |
| CAR260116C00125000 | 2024-05-14 11:57AM EDT | 2026-01-16 | 43.50 | 30.10 | 31.40 | 0.00 | - | 1 | 8 | 62.59% |
| CAR261218C00125000 | 2024-02-23 12:06PM EDT | 2026-12-18 | 35.00 | 39.00 | 44.00 | 0.00 | - | 1 | 1 | 66.09% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240531P00125000 | 2024-05-20 3:27PM EDT | 2024-05-31 | 7.79 | 11.80 | 15.20 | 0.00 | - | 1 | 3 | 64.45% |
| CAR240614P00125000 | 2024-05-21 3:56PM EDT | 2024-06-14 | 12.30 | 13.40 | 15.10 | 0.00 | - | 1 | 0 | 59.67% |
| CAR240621P00125000 | 2024-05-24 11:40AM EDT | 2024-06-21 | 14.62 | 12.20 | 14.80 | -1.98 | -11.93% | 2 | 142 | 48.07% |
| CAR240628P00125000 | 2024-05-23 1:57PM EDT | 2024-06-28 | 17.00 | 13.90 | 16.30 | 0.00 | - | 1 | 3 | 56.53% |
| CAR240719P00125000 | 2024-05-22 11:58AM EDT | 2024-07-19 | 14.00 | 13.70 | 16.30 | 0.00 | - | 2 | 5 | 44.45% |
| CAR240816P00125000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 15.50 | 18.60 | 19.90 | 0.00 | - | 5 | 137 | 51.42% |
| CAR241115P00125000 | 2024-05-23 12:50PM EDT | 2024-11-15 | 25.05 | 23.10 | 24.00 | 0.00 | - | 1 | 75 | 51.34% |
| CAR250117P00125000 | 2024-05-13 12:28PM EDT | 2025-01-17 | 19.86 | 24.90 | 27.30 | 0.00 | - | 1 | 297 | 53.20% |
| CAR251219P00125000 | 2024-05-14 10:17AM EDT | 2025-12-19 | 28.98 | 34.50 | 37.00 | 0.00 | - | 10 | 10 | 51.63% |
| CAR260116P00125000 | 2024-05-17 11:05AM EDT | 2026-01-16 | 32.05 | 34.70 | 36.50 | 0.00 | - | 1 | 1 | 49.53% |
| CAR261218P00125000 | 2024-05-14 9:34AM EDT | 2026-12-18 | 33.41 | 36.80 | 41.50 | 0.00 | - | 3 | 5 | 46.80% |
