Marchés français ouverture 5 h 58 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 691,80 -255,13 (-0,65 %) EUR/USD
1,0860 +0,0001 (+0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 509,90 -1 113,79 (-1,70 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240524C00096000 | 2024-05-14 3:22PM EDT | 96.00 | 31.00 | 16.40 | 19.90 | 0.00 | - | 1 | 0 | 121.29% |
| CAR240524C00097000 | 2024-04-26 11:57AM EDT | 97.00 | 10.80 | 15.40 | 18.90 | 0.00 | - | 2 | 3 | 115.43% |
| CAR240524C00099000 | 2024-04-29 9:53AM EDT | 99.00 | 12.40 | 13.40 | 17.00 | 0.00 | - | 1 | 0 | 107.42% |
| CAR240524C00100000 | 2024-05-03 2:29PM EDT | 100.00 | 16.85 | 12.30 | 15.90 | 0.00 | - | 13 | 11 | 93.75% |
| CAR240524C00101000 | 2024-04-26 12:39PM EDT | 101.00 | 9.10 | 11.40 | 15.00 | 0.00 | - | 1 | 1 | 95.31% |
| CAR240524C00102000 | 2024-04-18 3:29PM EDT | 102.00 | 9.70 | 14.80 | 18.00 | 0.00 | - | - | 1 | 238.92% |
| CAR240524C00103000 | 2024-05-10 9:56AM EDT | 103.00 | 17.24 | 9.40 | 13.00 | 0.00 | - | 1 | 2 | 83.20% |
| CAR240524C00104000 | 2024-04-29 12:50PM EDT | 104.00 | 9.55 | 8.40 | 12.00 | 0.00 | - | 3 | 3 | 77.05% |
| CAR240524C00105000 | 2024-05-10 10:15AM EDT | 105.00 | 14.60 | 7.40 | 10.40 | 0.00 | - | 1 | 10 | 119.14% |
| CAR240524C00106000 | 2024-05-01 12:31PM EDT | 106.00 | 4.70 | 7.40 | 10.20 | 0.00 | - | 2 | 12 | 90.33% |
| CAR240524C00107000 | 2024-04-26 1:49PM EDT | 107.00 | 7.00 | 6.40 | 8.50 | 0.00 | - | 29 | 29 | 69.63% |
| CAR240524C00108000 | 2024-05-01 2:31PM EDT | 108.00 | 3.60 | 5.80 | 7.80 | 0.00 | - | 1 | 78 | 75.15% |
| CAR240524C00109000 | 2024-05-02 12:27PM EDT | 109.00 | 11.40 | 4.70 | 6.60 | 0.00 | - | 1 | 20 | 62.40% |
| CAR240524C00110000 | 2024-05-03 11:13AM EDT | 110.00 | 6.69 | 2.70 | 5.70 | 0.00 | - | 3 | 11 | 84.96% |
| CAR240524C00111000 | 2024-05-20 9:48AM EDT | 111.00 | 6.74 | 3.40 | 4.00 | 0.00 | - | 20 | 7 | 56.54% |
| CAR240524C00112000 | 2024-05-01 2:31PM EDT | 112.00 | 2.75 | 2.70 | 3.30 | 0.00 | - | - | 3 | 55.23% |
| CAR240524C00113000 | 2024-05-21 3:23PM EDT | 113.00 | 2.40 | 2.15 | 2.50 | -3.16 | -56.83% | 31 | 82 | 49.90% |
| CAR240524C00114000 | 2024-05-21 3:59PM EDT | 114.00 | 1.80 | 1.60 | 1.85 | -3.49 | -65.97% | 63 | 17 | 46.68% |
| CAR240524C00115000 | 2024-05-21 3:08PM EDT | 115.00 | 1.55 | 1.25 | 1.50 | -2.64 | -63.01% | 80 | 10 | 48.88% |
| CAR240524C00116000 | 2024-05-21 3:47PM EDT | 116.00 | 1.10 | 0.90 | 1.05 | -2.83 | -72.01% | 29 | 18 | 46.63% |
| CAR240524C00117000 | 2024-05-21 3:59PM EDT | 117.00 | 0.75 | 0.65 | 0.80 | -2.10 | -73.68% | 27 | 36 | 47.71% |
| CAR240524C00118000 | 2024-05-21 3:57PM EDT | 118.00 | 0.50 | 0.45 | 0.60 | -2.00 | -80.00% | 35 | 104 | 48.58% |
| CAR240524C00119000 | 2024-05-21 1:03PM EDT | 119.00 | 0.53 | 0.30 | 0.45 | -1.37 | -72.11% | 16 | 60 | 49.61% |
| CAR240524C00120000 | 2024-05-21 3:57PM EDT | 120.00 | 0.25 | 0.20 | 0.35 | -1.32 | -84.08% | 109 | 428 | 51.27% |
| CAR240524C00121000 | 2024-05-21 3:43PM EDT | 121.00 | 0.25 | 0.15 | 0.25 | -0.95 | -79.17% | 4 | 218 | 51.66% |
| CAR240524C00122000 | 2024-05-21 1:51PM EDT | 122.00 | 0.15 | 0.10 | 0.20 | -0.75 | -83.33% | 24 | 40 | 50.20% |
| CAR240524C00123000 | 2024-05-20 1:36PM EDT | 123.00 | 0.80 | 0.05 | 0.20 | 0.00 | - | 93 | 97 | 52.54% |
| CAR240524C00124000 | 2024-05-21 3:39PM EDT | 124.00 | 0.10 | 0.05 | 0.85 | -0.45 | -81.82% | 38 | 45 | 77.34% |
| CAR240524C00125000 | 2024-05-21 3:41PM EDT | 125.00 | 0.09 | 0.05 | 0.20 | -0.41 | -82.00% | 8 | 126 | 61.13% |
| CAR240524C00126000 | 2024-05-21 9:46AM EDT | 126.00 | 0.20 | 0.00 | 1.80 | -0.12 | -37.50% | 5 | 17 | 107.52% |
| CAR240524C00127000 | 2024-05-20 2:23PM EDT | 127.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 24 | 72 | 63.28% |
| CAR240524C00128000 | 2024-05-20 10:35AM EDT | 128.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 2 | 15 | 102.25% |
| CAR240524C00129000 | 2024-05-20 11:16AM EDT | 129.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 19 | 74 | 107.03% |
| CAR240524C00130000 | 2024-05-21 1:47PM EDT | 130.00 | 0.07 | 0.00 | 0.50 | -0.08 | -53.33% | 15 | 1,079 | 92.77% |
| CAR240524C00131000 | 2024-05-15 3:06PM EDT | 131.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 4 | 13 | 116.41% |
| CAR240524C00132000 | 2024-05-17 10:05AM EDT | 132.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 2 | 37 | 76.56% |
| CAR240524C00133000 | 2024-05-17 10:55AM EDT | 133.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 108.98% |
| CAR240524C00134000 | 2024-05-13 11:19AM EDT | 134.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 108.79% |
| CAR240524C00135000 | 2024-05-21 1:42PM EDT | 135.00 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 26 | 72 | 102.34% |
| CAR240524C00136000 | 2024-05-20 9:37AM EDT | 136.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 116.41% |
| CAR240524C00137000 | 2024-05-21 12:19PM EDT | 137.00 | 0.09 | 0.00 | 0.30 | -0.01 | -10.00% | 3 | 241 | 109.38% |
| CAR240524C00138000 | 2024-05-21 9:42AM EDT | 138.00 | 0.06 | 0.00 | 0.50 | -0.16 | -72.73% | 1 | 36 | 124.02% |
| CAR240524C00139000 | 2024-05-14 2:12PM EDT | 139.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | - | 73 | 127.54% |
| CAR240524C00140000 | 2024-05-21 10:13AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 74 | 81 | 92.97% |
| CAR240524C00141000 | 2024-05-14 1:52PM EDT | 141.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 1 | 134.77% |
| CAR240524C00142000 | 2024-05-14 1:38PM EDT | 142.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 138.28% |
| CAR240524C00144000 | 2024-05-14 11:34AM EDT | 144.00 | 0.05 | 0.00 | 0.45 | -0.97 | -95.10% | 5 | 3 | 142.58% |
| CAR240524C00145000 | 2024-05-20 10:41AM EDT | 145.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 103 | 106 | 170.51% |
| CAR240524C00146000 | 2024-05-13 12:22PM EDT | 146.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 241 | 239 | 109.38% |
| CAR240524C00149000 | 2024-05-14 9:59AM EDT | 149.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 10 | 174.41% |
| CAR240524C00150000 | 2024-05-21 9:41AM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 109 | 38 | 165.04% |
| CAR240524C00155000 | 2024-05-20 10:29AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 90 | 3 | 194.14% |
| CAR240524C00160000 | 2024-05-14 11:30AM EDT | 160.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | - | 2 | 175.78% |
| CAR240524C00165000 | 2024-05-02 11:52AM EDT | 165.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | - | 5 | 176.56% |
| CAR240524C00170000 | 2024-05-14 12:31PM EDT | 170.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 28 | 40 | 266.60% |
| CAR240524C00175000 | 2024-05-15 11:46AM EDT | 175.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 2 | 5 | 285.16% |
| CAR240524C00180000 | 2024-05-15 11:28AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 218.75% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240524P00065000 | 2024-04-29 11:59AM EDT | 65.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 10 | 10 | 354.69% |
| CAR240524P00070000 | 2024-05-14 2:47PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 939 | 938 | 206.25% |
| CAR240524P00075000 | 2024-05-15 10:14AM EDT | 75.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 7 | 320.31% |
| CAR240524P00080000 | 2024-05-20 9:53AM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 48 | 196.09% |
| CAR240524P00082000 | 2024-05-16 1:34PM EDT | 82.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 20 | 204.49% |
| CAR240524P00084000 | 2024-05-17 11:54AM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 102 | 134.38% |
| CAR240524P00085000 | 2024-05-02 11:14AM EDT | 85.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 26 | 129.69% |
| CAR240524P00086000 | 2024-05-20 10:17AM EDT | 86.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 30 | 39 | 136.72% |
| CAR240524P00087000 | 2024-05-17 3:48PM EDT | 87.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 3 | 206.25% |
| CAR240524P00089000 | 2024-05-01 12:40PM EDT | 89.00 | 4.70 | 0.00 | 1.00 | 0.00 | - | - | 3 | 182.42% |
| CAR240524P00090000 | 2024-05-02 12:13PM EDT | 90.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 117.19% |
| CAR240524P00092000 | 2024-05-21 9:48AM EDT | 92.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 25 | 2 | 170.02% |
| CAR240524P00093000 | 2024-05-20 11:18AM EDT | 93.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 146.09% |
| CAR240524P00094000 | 2024-05-20 11:18AM EDT | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 31 | 97.66% |
| CAR240524P00095000 | 2024-05-20 3:52PM EDT | 95.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 9 | 167.58% |
| CAR240524P00096000 | 2024-05-03 3:44PM EDT | 96.00 | 0.29 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 140.04% |
| CAR240524P00097000 | 2024-05-21 1:35PM EDT | 97.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 1 | 3 | 89.06% |
| CAR240524P00098000 | 2024-05-16 3:13PM EDT | 98.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 3 | 4 | 147.36% |
| CAR240524P00099000 | 2024-05-02 12:57PM EDT | 99.00 | 0.86 | 0.05 | 0.20 | 0.00 | - | - | 2 | 86.72% |
| CAR240524P00100000 | 2024-05-16 2:54PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 103.13% |
| CAR240524P00101000 | 2024-05-02 10:01AM EDT | 101.00 | 2.63 | 0.05 | 1.25 | 0.00 | - | 10 | 0 | 112.70% |
| CAR240524P00102000 | 2024-05-16 11:17AM EDT | 102.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | - | 1 | 64.84% |
| CAR240524P00103000 | 2024-05-02 3:14PM EDT | 103.00 | 1.90 | 0.05 | 0.15 | 0.00 | - | - | 1 | 63.09% |
| CAR240524P00104000 | 2024-05-20 10:03AM EDT | 104.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 18 | 58.01% |
| CAR240524P00105000 | 2024-05-21 12:31PM EDT | 105.00 | 0.18 | 0.05 | 0.25 | -0.02 | -10.00% | 1 | 3 | 57.62% |
| CAR240524P00106000 | 2024-05-09 10:09AM EDT | 106.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 8 | 8 | 52.34% |
| CAR240524P00107000 | 2024-05-21 10:56AM EDT | 107.00 | 0.20 | 0.10 | 0.30 | -2.50 | -92.59% | 10 | 1 | 50.20% |
| CAR240524P00108000 | 2024-05-21 12:51PM EDT | 108.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 20 | 17 | 49.81% |
| CAR240524P00109000 | 2024-05-21 12:51PM EDT | 109.00 | 0.37 | 0.25 | 0.40 | +0.18 | +94.74% | 93 | 117 | 47.85% |
| CAR240524P00110000 | 2024-05-21 3:04PM EDT | 110.00 | 0.40 | 0.40 | 0.55 | +0.19 | +90.48% | 133 | 219 | 46.48% |
| CAR240524P00111000 | 2024-05-21 1:34PM EDT | 111.00 | 0.85 | 0.60 | 0.75 | +0.55 | +183.33% | 53 | 12 | 45.12% |
| CAR240524P00112000 | 2024-05-21 1:34PM EDT | 112.00 | 1.12 | 0.90 | 1.35 | +0.71 | +173.17% | 104 | 128 | 52.64% |
| CAR240524P00113000 | 2024-05-21 3:52PM EDT | 113.00 | 1.30 | 1.20 | 1.45 | +0.70 | +116.67% | 146 | 88 | 44.97% |
| CAR240524P00114000 | 2024-05-21 3:52PM EDT | 114.00 | 1.75 | 1.65 | 2.10 | +0.92 | +110.84% | 462 | 948 | 49.12% |
| CAR240524P00115000 | 2024-05-21 3:25PM EDT | 115.00 | 2.18 | 2.20 | 2.55 | +1.10 | +101.85% | 476 | 999 | 46.39% |
| CAR240524P00116000 | 2024-05-21 11:29AM EDT | 116.00 | 2.87 | 2.80 | 3.20 | +1.57 | +120.77% | 21 | 44 | 46.63% |
| CAR240524P00117000 | 2024-05-21 11:32AM EDT | 117.00 | 3.69 | 3.40 | 4.20 | +1.89 | +105.00% | 14 | 62 | 54.83% |
| CAR240524P00118000 | 2024-05-20 2:44PM EDT | 118.00 | 2.17 | 2.85 | 4.90 | 0.00 | - | 10 | 33 | 53.42% |
| CAR240524P00119000 | 2024-05-20 3:59PM EDT | 119.00 | 2.60 | 4.00 | 5.90 | 0.00 | - | 93 | 108 | 60.25% |
| CAR240524P00120000 | 2024-05-21 3:44PM EDT | 120.00 | 5.70 | 5.90 | 6.90 | +2.33 | +69.14% | 1 | 45 | 66.70% |
| CAR240524P00121000 | 2024-05-20 3:08PM EDT | 121.00 | 4.08 | 6.30 | 9.20 | 0.00 | - | 4 | 45 | 67.38% |
| CAR240524P00122000 | 2024-05-15 1:20PM EDT | 122.00 | 2.60 | 7.20 | 9.70 | 0.00 | - | 3 | 80 | 59.47% |
| CAR240524P00123000 | 2024-05-16 3:26PM EDT | 123.00 | 3.48 | 8.00 | 11.00 | 0.00 | - | - | 7 | 67.19% |
| CAR240524P00124000 | 2024-05-16 10:41AM EDT | 124.00 | 4.40 | 8.20 | 11.90 | 0.00 | - | 6 | 68 | 124.90% |
| CAR240524P00125000 | 2024-05-16 10:04AM EDT | 125.00 | 6.00 | 9.30 | 12.90 | 0.00 | - | 11 | 36 | 131.25% |
| CAR240524P00126000 | 2024-05-15 10:20AM EDT | 126.00 | 4.80 | 10.20 | 13.80 | 0.00 | - | - | 8 | 134.23% |
| CAR240524P00127000 | 2024-05-15 10:14AM EDT | 127.00 | 4.80 | 11.20 | 14.80 | 0.00 | - | 5 | 10 | 140.23% |
| CAR240524P00128000 | 2024-05-15 3:27PM EDT | 128.00 | 7.10 | 12.50 | 15.80 | 0.00 | - | - | 8 | 146.09% |
| CAR240524P00129000 | 2024-05-15 11:06AM EDT | 129.00 | 7.00 | 13.50 | 16.80 | 0.00 | - | - | 36 | 151.86% |
| CAR240524P00130000 | 2024-05-15 9:35AM EDT | 130.00 | 4.40 | 14.30 | 17.80 | 0.00 | - | 5 | 5 | 157.47% |
| CAR240524P00131000 | 2024-05-14 12:12PM EDT | 131.00 | 5.60 | 15.30 | 18.80 | 0.00 | - | - | 7 | 162.99% |
| CAR240524P00132000 | 2024-05-15 11:47AM EDT | 132.00 | 10.00 | 16.30 | 19.60 | 0.00 | - | - | 22 | 160.99% |
| CAR240524P00133000 | 2024-05-17 10:55AM EDT | 133.00 | 12.70 | 17.30 | 20.70 | 0.00 | - | 2 | 1 | 169.97% |
| CAR240524P00135000 | 2024-05-14 12:12PM EDT | 135.00 | 8.50 | 19.10 | 22.70 | 0.00 | - | 1 | 2 | 180.18% |
| CAR240524P00140000 | 2024-05-14 12:12PM EDT | 140.00 | 12.60 | 24.20 | 27.80 | 0.00 | - | - | 2 | 208.40% |
| CAR240524P00141000 | 2024-05-14 10:56AM EDT | 141.00 | 13.90 | 25.10 | 28.80 | 0.00 | - | - | 1 | 213.09% |
