La bourse ferme dans 5 h 4 min
CAC 40
8 020,93 +28,06 (+0,35 %) Euro Stoxx 50
5 019,09 +35,42 (+0,71 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0835 -0,0019 (-0,17 %) Gold future
2 348,20 +2,40 (+0,10 %) Bitcoin EUR
63 771,21 +1 571,85 (+2,53 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240607C00087000 | 2024-04-29 9:39AM EDT | 87.00 | 21.90 | 22.10 | 25.10 | 0.00 | - | - | 1 | 0.00% |
| CAR240607C00093000 | 2024-04-25 2:23PM EDT | 93.00 | 12.70 | 17.20 | 20.90 | 0.00 | - | - | 5 | 96.09% |
| CAR240607C00095000 | 2024-05-02 3:58PM EDT | 95.00 | 20.50 | 17.30 | 20.20 | 0.00 | - | - | 1 | 63.28% |
| CAR240607C00097000 | 2024-04-29 10:38AM EDT | 97.00 | 15.19 | 12.10 | 15.50 | 0.00 | - | 8 | 8 | 0.00% |
| CAR240607C00098000 | 2024-05-02 9:42AM EDT | 98.00 | 16.63 | 13.80 | 17.30 | 0.00 | - | - | 0 | 135.74% |
| CAR240607C00099000 | 2024-05-02 10:13AM EDT | 99.00 | 15.00 | 12.80 | 16.00 | 0.00 | - | - | 0 | 120.02% |
| CAR240607C00100000 | 2024-05-23 9:56AM EDT | 100.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR240607C00102000 | 2024-04-29 1:37PM EDT | 102.00 | 12.20 | 7.60 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240607C00108000 | 2024-05-31 12:07PM EDT | 108.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240607C00109000 | 2024-05-31 11:59AM EDT | 109.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAR240607C00110000 | 2024-05-31 1:41PM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR240607C00111000 | 2024-05-31 10:10AM EDT | 111.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240607C00112000 | 2024-05-31 3:17PM EDT | 112.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAR240607C00113000 | 2024-05-31 3:37PM EDT | 113.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR240607C00114000 | 2024-05-31 3:51PM EDT | 114.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| CAR240607C00115000 | 2024-05-31 3:59PM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CAR240607C00116000 | 2024-05-31 3:01PM EDT | 116.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CAR240607C00117000 | 2024-05-31 2:42PM EDT | 117.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| CAR240607C00118000 | 2024-05-31 3:54PM EDT | 118.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAR240607C00119000 | 2024-05-31 2:22PM EDT | 119.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CAR240607C00120000 | 2024-05-31 3:53PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CAR240607C00121000 | 2024-05-31 1:21PM EDT | 121.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CAR240607C00122000 | 2024-05-31 2:14PM EDT | 122.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR240607C00123000 | 2024-05-31 2:29PM EDT | 123.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAR240607C00124000 | 2024-05-31 2:11PM EDT | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR240607C00125000 | 2024-05-31 3:03PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAR240607C00126000 | 2024-05-30 2:26PM EDT | 126.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240607C00127000 | 2024-05-20 3:16PM EDT | 127.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAR240607C00128000 | 2024-05-31 2:27PM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240607C00130000 | 2024-05-28 11:29AM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CAR240607C00132000 | 2024-05-15 11:31AM EDT | 132.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240607C00135000 | 2024-05-15 11:52AM EDT | 135.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR240607C00139000 | 2024-05-30 11:30AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CAR240607C00140000 | 2024-05-29 10:10AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240607C00143000 | 2024-05-31 1:15PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR240607C00145000 | 2024-05-31 11:54AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CAR240607C00150000 | 2024-05-31 10:08AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CAR240607C00155000 | 2024-05-13 3:46PM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240607P00070000 | 2024-05-17 11:04AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR240607P00075000 | 2024-05-29 12:46PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CAR240607P00076000 | 2024-05-30 12:54PM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CAR240607P00080000 | 2024-05-31 12:34PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAR240607P00081000 | 2024-05-31 12:34PM EDT | 81.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CAR240607P00083000 | 2024-05-30 10:40AM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CAR240607P00084000 | 2024-05-21 3:48PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR240607P00091000 | 2024-05-31 9:30AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240607P00095000 | 2024-05-13 11:59AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240607P00098000 | 2024-04-30 3:40PM EDT | 98.00 | 10.89 | 0.10 | 0.00 | 0.00 | - | - | 9 | 60.94% |
| CAR240607P00099000 | 2024-04-25 10:40AM EDT | 99.00 | 11.15 | 0.25 | 0.50 | 0.00 | - | - | 0 | 84.08% |
| CAR240607P00100000 | 2024-05-31 12:04PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAR240607P00101000 | 2024-05-31 10:43AM EDT | 101.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR240607P00102000 | 2024-05-31 2:13PM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240607P00103000 | 2024-05-30 3:49PM EDT | 103.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240607P00104000 | 2024-05-31 3:09PM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CAR240607P00105000 | 2024-05-31 11:47AM EDT | 105.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR240607P00106000 | 2024-05-31 3:09PM EDT | 106.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CAR240607P00107000 | 2024-05-30 10:57AM EDT | 107.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAR240607P00108000 | 2024-05-30 3:20PM EDT | 108.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CAR240607P00109000 | 2024-05-31 11:19AM EDT | 109.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAR240607P00110000 | 2024-05-31 3:59PM EDT | 110.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CAR240607P00111000 | 2024-05-31 12:35PM EDT | 111.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAR240607P00112000 | 2024-05-31 3:59PM EDT | 112.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CAR240607P00113000 | 2024-05-31 2:32PM EDT | 113.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CAR240607P00114000 | 2024-05-31 11:31AM EDT | 114.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240607P00115000 | 2024-05-31 11:19AM EDT | 115.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR240607P00116000 | 2024-05-31 3:59PM EDT | 116.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAR240607P00117000 | 2024-05-24 10:09AM EDT | 117.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240607P00118000 | 2024-05-23 10:40AM EDT | 118.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR240607P00119000 | 2024-05-28 3:03PM EDT | 119.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240607P00120000 | 2024-05-15 3:33PM EDT | 120.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240607P00121000 | 2024-05-31 2:15PM EDT | 121.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CAR240607P00122000 | 2024-05-13 1:44PM EDT | 122.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR240607P00123000 | 2024-05-31 2:15PM EDT | 123.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
