La bourse ferme dans 3 h 49 min
CAC 40
8 112,36 -83,60 (-1,02 %) Euro Stoxx 50
5 037,23 -37,11 (-0,73 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0870 +0,0008 (+0,08 %) Gold future
2 424,50 -14,00 (-0,57 %) Bitcoin EUR
65 622,78 +3 852,53 (+6,24 %)
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 | 2024-05-20 3:20PM EDT | 2024-05-24 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CAR240531C00115000 | 2024-05-20 10:05AM EDT | 2024-05-31 | 4.95 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| CAR240607C00115000 | 2024-05-17 9:59AM EDT | 2024-06-07 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CAR240614C00115000 | 2024-05-16 11:49AM EDT | 2024-06-14 | 9.34 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CAR240621C00115000 | 2024-05-17 2:19PM EDT | 2024-06-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 13 | 226 | 0.00% |
| CAR240628C00115000 | 2024-05-16 2:20PM EDT | 2024-06-28 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CAR240719C00115000 | 2024-05-17 11:51AM EDT | 2024-07-19 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240816C00115000 | 2024-05-13 12:11PM EDT | 2024-08-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| CAR241115C00115000 | 2024-05-06 11:59AM EDT | 2024-11-15 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| CAR250117C00115000 | 2024-05-14 12:50PM EDT | 2025-01-17 | 31.25 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| CAR251219C00115000 | 2024-03-14 2:55PM EDT | 2025-12-19 | 33.34 | 37.60 | 39.60 | 0.00 | - | 1 | 2 | 64.84% |
| CAR260116C00115000 | 2024-04-10 2:40PM EDT | 2026-01-16 | 42.30 | 38.90 | 42.00 | 0.00 | - | 1 | 2 | 66.69% |
| CAR261218C00115000 | 2024-03-07 1:26PM EDT | 2026-12-18 | 44.90 | 49.50 | 54.00 | 0.00 | - | 1 | 0 | 70.62% |
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 | 2024-05-20 3:47PM EDT | 2024-05-24 | 1.08 | 0.00 | 0.00 | 0.00 | - | 77 | 999 | 6.25% |
| CAR240531P00115000 | 2024-05-20 10:05AM EDT | 2024-05-31 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 3.13% |
| CAR240614P00115000 | 2024-05-17 12:19PM EDT | 2024-06-14 | 3.52 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| CAR240621P00115000 | 2024-05-20 3:06PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 149 | 3.13% |
| CAR240719P00115000 | 2024-05-20 12:23PM EDT | 2024-07-19 | 6.18 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| CAR240816P00115000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 11 | 164 | 1.56% |
| CAR241115P00115000 | 2024-05-10 2:59PM EDT | 2024-11-15 | 15.30 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 0.78% |
| CAR250117P00115000 | 2024-03-25 1:40PM EDT | 2025-01-17 | 20.90 | 26.30 | 26.90 | 0.00 | - | 1 | 571 | 75.64% |
| CAR251219P00115000 | 2024-05-08 12:46PM EDT | 2025-12-19 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
| CAR260116P00115000 | 2024-05-08 12:52PM EDT | 2026-01-16 | 27.55 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.78% |
| CAR261218P00115000 | 2024-04-16 10:35AM EDT | 2026-12-18 | 36.10 | 29.50 | 33.60 | 0.00 | - | 3 | 5 | 48.32% |
