La bourse est fermée
Dow Jones
39 819,00 +12,23 (+0,03 %) Nasdaq
16 795,15 +0,27 (+0,00 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 330,17 +1 935,48 (+3,10 %)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:34PM EDT. Marché ouvert.
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240524C00120000 | 2024-05-21 10:57AM EDT | 2024-05-24 | 0.40 | 0.40 | 0.50 | -1.17 | -74.52% | 103 | 428 | 47.31% |
| CAR240531C00120000 | 2024-05-21 11:26AM EDT | 2024-05-31 | 1.10 | 1.10 | 1.25 | -1.85 | -62.71% | 16 | 121 | 41.41% |
| CAR240607C00120000 | 2024-05-17 12:49PM EDT | 2024-06-07 | 2.00 | 2.00 | 2.15 | -1.80 | -47.37% | 1 | 5 | 42.70% |
| CAR240614C00120000 | 2024-05-17 3:36PM EDT | 2024-06-14 | 4.50 | 2.90 | 3.10 | 0.00 | - | 4 | 4 | 44.87% |
| CAR240621C00120000 | 2024-05-21 12:20PM EDT | 2024-06-21 | 3.61 | 3.50 | 3.60 | -1.59 | -30.58% | 47 | 253 | 43.58% |
| CAR240628C00120000 | 2024-05-17 2:40PM EDT | 2024-06-28 | 6.30 | 4.10 | 4.50 | 0.00 | - | 2 | 2 | 45.75% |
| CAR240816C00120000 | 2024-05-17 3:30PM EDT | 2024-08-16 | 12.40 | 10.40 | 10.80 | 0.00 | - | 6 | 147 | 57.97% |
| CAR241115C00120000 | 2024-05-21 11:11AM EDT | 2024-11-15 | 16.60 | 16.40 | 17.00 | -9.30 | -35.91% | 8 | 67 | 59.77% |
| CAR250117C00120000 | 2024-05-14 9:33AM EDT | 2025-01-17 | 30.05 | 19.20 | 20.00 | 0.00 | - | 1 | 206 | 59.27% |
| CAR251219C00120000 | 2024-04-17 1:02PM EDT | 2025-12-19 | 30.22 | 35.70 | 38.00 | 0.00 | - | - | 1 | 69.55% |
| CAR260116C00120000 | 2024-05-10 10:27AM EDT | 2026-01-16 | 37.85 | 33.90 | 35.50 | 0.00 | - | 1 | 7 | 64.01% |
| CAR261218C00120000 | 2024-04-08 2:25PM EDT | 2026-12-18 | 48.60 | 44.90 | 49.00 | 0.00 | - | 1 | 0 | 69.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240524P00120000 | 2024-05-20 3:27PM EDT | 2024-05-24 | 3.37 | 5.40 | 6.00 | 0.00 | - | 1 | 45 | 40.14% |
| CAR240531P00120000 | 2024-05-20 3:27PM EDT | 2024-05-31 | 4.24 | 6.20 | 6.70 | 0.00 | - | 6 | 18 | 37.45% |
| CAR240607P00120000 | 2024-05-15 3:33PM EDT | 2024-06-07 | 4.00 | 6.90 | 7.60 | 0.00 | - | 2 | 6 | 39.92% |
| CAR240621P00120000 | 2024-05-21 10:49AM EDT | 2024-06-21 | 8.21 | 8.30 | 8.70 | +2.01 | +32.42% | 2 | 321 | 38.89% |
| CAR240628P00120000 | 2024-05-17 3:17PM EDT | 2024-06-28 | 7.20 | 9.00 | 10.20 | 0.00 | - | 1 | 1 | 45.76% |
| CAR240719P00120000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 8.80 | 10.30 | 10.90 | 0.00 | - | 21 | 20 | 40.78% |
| CAR240816P00120000 | 2024-05-21 11:07AM EDT | 2024-08-16 | 14.80 | 14.40 | 14.70 | +2.20 | +17.46% | 1 | 84 | 50.15% |
| CAR241115P00120000 | 2024-05-17 3:55PM EDT | 2024-11-15 | 17.66 | 19.00 | 19.50 | 0.00 | - | 5 | 23 | 50.68% |
| CAR250117P00120000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 18.60 | 20.90 | 22.20 | 0.00 | - | 1 | 77 | 50.88% |
| CAR251219P00120000 | 2024-05-17 11:05AM EDT | 2025-12-19 | 29.25 | 30.50 | 32.00 | 0.00 | - | 1 | 8 | 50.27% |
| CAR260116P00120000 | 2024-05-02 12:39PM EDT | 2026-01-16 | 32.32 | 31.10 | 32.30 | 0.00 | - | 2 | 7 | 49.62% |
| CAR261218P00120000 | 2024-04-15 3:01PM EDT | 2026-12-18 | 38.07 | 32.10 | 35.70 | 0.00 | - | 8 | 13 | 44.62% |
