Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240524C00096000 | 2024-05-14 3:22PM EDT | 96.00 | 31.00 | 20.70 | 24.30 | 0.00 | - | 1 | 0 | 84.96% |
| CAR240524C00097000 | 2024-04-26 11:57AM EDT | 97.00 | 10.80 | 19.80 | 23.10 | 0.00 | - | 2 | 3 | 77.15% |
| CAR240524C00099000 | 2024-04-29 9:53AM EDT | 99.00 | 12.40 | 17.70 | 21.40 | 0.00 | - | 1 | 0 | 77.93% |
| CAR240524C00100000 | 2024-05-03 2:29PM EDT | 100.00 | 16.85 | 17.30 | 19.60 | 0.00 | - | 13 | 11 | 66.99% |
| CAR240524C00101000 | 2024-04-26 12:39PM EDT | 101.00 | 9.10 | 15.70 | 19.40 | 0.00 | - | 1 | 1 | 70.70% |
| CAR240524C00102000 | 2024-04-18 3:29PM EDT | 102.00 | 9.70 | 14.80 | 18.00 | 0.00 | - | - | 1 | 55.86% |
| CAR240524C00103000 | 2024-05-10 9:56AM EDT | 103.00 | 17.24 | 13.80 | 17.20 | 0.00 | - | 1 | 2 | 60.55% |
| CAR240524C00104000 | 2024-04-29 12:50PM EDT | 104.00 | 9.55 | 12.80 | 16.00 | 0.00 | - | 3 | 3 | 105.76% |
| CAR240524C00105000 | 2024-05-10 10:15AM EDT | 105.00 | 14.60 | 11.80 | 15.40 | 0.00 | - | 1 | 10 | 58.89% |
| CAR240524C00106000 | 2024-05-01 12:31PM EDT | 106.00 | 4.70 | 11.60 | 13.90 | 0.00 | - | 2 | 12 | 61.38% |
| CAR240524C00107000 | 2024-04-26 1:49PM EDT | 107.00 | 7.00 | 10.90 | 13.10 | 0.00 | - | 29 | 29 | 65.53% |
| CAR240524C00108000 | 2024-05-01 2:31PM EDT | 108.00 | 3.60 | 9.10 | 12.90 | 0.00 | - | 1 | 78 | 61.23% |
| CAR240524C00109000 | 2024-05-02 12:27PM EDT | 109.00 | 11.40 | 8.20 | 10.70 | 0.00 | - | 1 | 20 | 73.83% |
| CAR240524C00110000 | 2024-05-03 11:13AM EDT | 110.00 | 6.69 | 7.10 | 10.10 | 0.00 | - | 3 | 11 | 77.05% |
| CAR240524C00111000 | 2024-05-01 1:25PM EDT | 111.00 | 2.90 | 6.70 | 8.40 | 0.00 | - | 1 | 2 | 57.40% |
| CAR240524C00112000 | 2024-05-01 2:31PM EDT | 112.00 | 2.75 | 5.50 | 7.60 | 0.00 | - | - | 3 | 56.59% |
| CAR240524C00113000 | 2024-05-14 10:48AM EDT | 113.00 | 15.20 | 4.20 | 6.60 | 0.00 | - | 8 | 82 | 51.42% |
| CAR240524C00114000 | 2024-05-17 1:36PM EDT | 114.00 | 5.29 | 5.00 | 5.80 | -10.54 | -66.58% | 4 | 13 | 49.76% |
| CAR240524C00115000 | 2024-05-17 3:31PM EDT | 115.00 | 3.90 | 4.30 | 4.90 | -3.30 | -45.83% | 5 | 10 | 45.85% |
| CAR240524C00116000 | 2024-05-17 11:38AM EDT | 116.00 | 4.55 | 3.70 | 4.30 | -2.65 | -36.81% | 6 | 5 | 46.44% |
| CAR240524C00117000 | 2024-05-17 2:43PM EDT | 117.00 | 3.50 | 3.20 | 3.60 | -4.85 | -58.08% | 22 | 2 | 44.58% |
| CAR240524C00118000 | 2024-05-17 2:43PM EDT | 118.00 | 2.95 | 2.70 | 2.95 | -3.85 | -56.62% | 28 | 71 | 42.77% |
| CAR240524C00119000 | 2024-05-17 2:43PM EDT | 119.00 | 2.35 | 2.20 | 2.45 | -4.87 | -67.45% | 13 | 23 | 42.43% |
| CAR240524C00120000 | 2024-05-17 3:50PM EDT | 120.00 | 2.00 | 1.80 | 2.10 | -1.40 | -41.18% | 19 | 419 | 43.56% |
| CAR240524C00121000 | 2024-05-17 3:30PM EDT | 121.00 | 1.59 | 1.45 | 1.70 | -2.21 | -58.16% | 191 | 25 | 43.04% |
| CAR240524C00122000 | 2024-05-17 2:45PM EDT | 122.00 | 1.20 | 1.15 | 1.40 | -2.00 | -62.50% | 12 | 14 | 43.34% |
| CAR240524C00123000 | 2024-05-16 3:55PM EDT | 123.00 | 2.70 | 0.90 | 1.15 | 0.00 | - | 10 | 35 | 43.73% |
| CAR240524C00124000 | 2024-05-17 11:38AM EDT | 124.00 | 1.00 | 0.70 | 0.95 | -1.00 | -50.00% | 35 | 8 | 44.34% |
| CAR240524C00125000 | 2024-05-17 3:26PM EDT | 125.00 | 0.60 | 0.55 | 0.75 | -1.45 | -70.73% | 52 | 78 | 44.21% |
| CAR240524C00126000 | 2024-05-17 3:14PM EDT | 126.00 | 0.58 | 0.45 | 0.65 | -1.36 | -70.10% | 3 | 8 | 45.70% |
| CAR240524C00127000 | 2024-05-17 1:35PM EDT | 127.00 | 0.44 | 0.35 | 0.50 | -1.00 | -69.44% | 13 | 66 | 45.36% |
| CAR240524C00128000 | 2024-05-17 3:49PM EDT | 128.00 | 0.35 | 0.30 | 0.40 | -1.85 | -84.09% | 6 | 19 | 45.70% |
| CAR240524C00129000 | 2024-05-17 11:14AM EDT | 129.00 | 0.30 | 0.20 | 0.35 | -2.30 | -88.46% | 2 | 60 | 47.22% |
| CAR240524C00130000 | 2024-05-17 2:37PM EDT | 130.00 | 0.24 | 0.15 | 0.30 | -0.51 | -68.00% | 24 | 549 | 48.34% |
| CAR240524C00131000 | 2024-05-15 3:06PM EDT | 131.00 | 0.90 | 0.15 | 0.25 | 0.00 | - | 4 | 13 | 49.12% |
| CAR240524C00132000 | 2024-05-16 2:19PM EDT | 132.00 | 0.56 | 0.35 | 0.60 | -0.37 | -39.78% | 38 | 8 | 60.69% |
| CAR240524C00133000 | 2024-05-14 10:10AM EDT | 133.00 | 0.24 | 0.10 | 1.20 | -3.16 | -92.94% | 1 | 7 | 69.34% |
| CAR240524C00134000 | 2024-05-13 11:19AM EDT | 134.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 63.87% |
| CAR240524C00135000 | 2024-05-17 11:38AM EDT | 135.00 | 0.19 | 0.05 | 0.75 | -0.44 | -69.84% | 1 | 38 | 66.65% |
| CAR240524C00137000 | 2024-05-14 12:45PM EDT | 137.00 | 1.55 | 0.15 | 0.30 | 0.00 | - | 3 | 236 | 63.67% |
| CAR240524C00138000 | 2024-05-16 12:07PM EDT | 138.00 | 0.22 | 0.10 | 0.30 | -0.18 | -45.00% | 5 | 31 | 64.65% |
| CAR240524C00140000 | 2024-05-16 2:32PM EDT | 140.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 82 | 61.52% |
| CAR240524C00142000 | 2024-05-14 1:38PM EDT | 142.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | 5 | 18 | 81.45% |
| CAR240524C00145000 | 2024-05-15 10:01AM EDT | 145.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 16 | 85.74% |
| CAR240524C00146000 | 2024-05-13 12:22PM EDT | 146.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 241 | 239 | 89.45% |
| CAR240524C00150000 | 2024-05-14 1:38PM EDT | 150.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 15 | 15 | 104.10% |
| CAR240524C00155000 | 2024-05-14 10:03AM EDT | 155.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 105.57% |
| CAR240524C00165000 | 2024-05-02 11:52AM EDT | 165.00 | 0.24 | 0.00 | 1.75 | 0.00 | - | - | 5 | 158.98% |
| CAR240524C00170000 | 2024-05-14 12:31PM EDT | 170.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 28 | 40 | 99.22% |
| CAR240524C00175000 | 2024-05-15 11:46AM EDT | 175.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 142.38% |
| CAR240524C00180000 | 2024-05-15 11:28AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 112.50% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240524P00065000 | 2024-04-29 11:59AM EDT | 65.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 164.06% |
| CAR240524P00070000 | 2024-05-14 2:47PM EDT | 70.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 939 | 938 | 212.89% |
| CAR240524P00075000 | 2024-05-15 10:14AM EDT | 75.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 7 | 224.81% |
| CAR240524P00080000 | 2024-05-02 10:59AM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 27 | 110.94% |
| CAR240524P00085000 | 2024-05-02 11:14AM EDT | 85.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 4 | 26 | 174.61% |
| CAR240524P00086000 | 2024-05-17 1:23PM EDT | 86.00 | 0.05 | 0.00 | 2.15 | -3.45 | -98.57% | 1 | 8 | 175.20% |
| CAR240524P00089000 | 2024-05-01 12:40PM EDT | 89.00 | 4.70 | 0.00 | 2.00 | 0.00 | - | - | 3 | 157.32% |
| CAR240524P00090000 | 2024-05-02 12:13PM EDT | 90.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 3 | 8 | 153.56% |
| CAR240524P00092000 | 2024-05-02 11:17AM EDT | 92.00 | 0.45 | 0.00 | 1.85 | 0.00 | - | - | 1 | 140.04% |
| CAR240524P00093000 | 2024-05-02 9:39AM EDT | 93.00 | 0.91 | 0.00 | 2.10 | 0.00 | - | 10 | 11 | 140.23% |
| CAR240524P00094000 | 2024-05-09 11:36AM EDT | 94.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 20 | 137.31% |
| CAR240524P00095000 | 2024-05-10 3:18PM EDT | 95.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 8 | 8 | 89.36% |
| CAR240524P00096000 | 2024-05-03 3:44PM EDT | 96.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 97.36% |
| CAR240524P00097000 | 2024-05-06 10:20AM EDT | 97.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 4 | 3 | 87.50% |
| CAR240524P00098000 | 2024-05-16 3:13PM EDT | 98.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 3 | 4 | 83.79% |
| CAR240524P00099000 | 2024-05-02 12:57PM EDT | 99.00 | 0.86 | 0.05 | 0.50 | 0.00 | - | - | 2 | 80.08% |
| CAR240524P00100000 | 2024-05-16 2:54PM EDT | 100.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 83.11% |
| CAR240524P00101000 | 2024-05-02 10:01AM EDT | 101.00 | 2.63 | 0.05 | 0.50 | 0.00 | - | 10 | 0 | 72.75% |
| CAR240524P00103000 | 2024-05-02 3:14PM EDT | 103.00 | 1.90 | 0.05 | 0.50 | 0.00 | - | - | 1 | 65.53% |
| CAR240524P00104000 | 2024-05-09 9:30AM EDT | 104.00 | 0.72 | 0.05 | 0.50 | 0.00 | - | 2 | 3 | 61.82% |
| CAR240524P00105000 | 2024-05-13 10:42AM EDT | 105.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 58.20% |
| CAR240524P00106000 | 2024-05-09 10:09AM EDT | 106.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 8 | 8 | 55.66% |
| CAR240524P00107000 | 2024-05-02 1:56PM EDT | 107.00 | 2.70 | 0.10 | 0.30 | 0.00 | - | - | 1 | 52.00% |
| CAR240524P00108000 | 2024-05-17 12:15PM EDT | 108.00 | 0.20 | 0.15 | 0.30 | -0.09 | -31.03% | 1 | 6 | 48.29% |
| CAR240524P00109000 | 2024-05-17 2:24PM EDT | 109.00 | 0.30 | 0.20 | 0.35 | +0.15 | +100.00% | 40 | 72 | 46.39% |
| CAR240524P00110000 | 2024-05-17 3:25PM EDT | 110.00 | 0.40 | 0.25 | 0.45 | +0.15 | +60.00% | 2 | 220 | 45.80% |
| CAR240524P00111000 | 2024-05-16 1:57PM EDT | 111.00 | 0.30 | 0.35 | 0.60 | 0.00 | - | 1 | 12 | 45.80% |
| CAR240524P00112000 | 2024-05-17 1:37PM EDT | 112.00 | 0.57 | 0.50 | 0.65 | +0.31 | +119.23% | 1 | 124 | 42.68% |
| CAR240524P00113000 | 2024-05-16 3:31PM EDT | 113.00 | 0.43 | 0.35 | 0.50 | -0.17 | -28.33% | 7 | 37 | 34.62% |
| CAR240524P00114000 | 2024-05-17 1:16PM EDT | 114.00 | 0.99 | 0.90 | 1.05 | +0.46 | +86.79% | 63 | 846 | 41.60% |
| CAR240524P00115000 | 2024-05-17 3:50PM EDT | 115.00 | 1.25 | 1.15 | 1.40 | +0.52 | +71.23% | 95 | 871 | 42.58% |
| CAR240524P00116000 | 2024-05-17 1:36PM EDT | 116.00 | 1.65 | 1.45 | 1.80 | +0.30 | +22.22% | 3 | 41 | 43.36% |
| CAR240524P00117000 | 2024-05-17 3:38PM EDT | 117.00 | 2.13 | 1.85 | 2.10 | +0.93 | +77.50% | 30 | 29 | 41.60% |
| CAR240524P00118000 | 2024-05-15 3:51PM EDT | 118.00 | 1.80 | 1.20 | 1.55 | 0.00 | - | 14 | 14 | 26.05% |
| CAR240524P00119000 | 2024-05-16 2:25PM EDT | 119.00 | 1.75 | 1.50 | 1.85 | +0.90 | +105.88% | 4 | 8 | 22.56% |
| CAR240524P00120000 | 2024-05-16 2:04PM EDT | 120.00 | 1.90 | 1.85 | 2.20 | -0.15 | -7.32% | 34 | 17 | 17.70% |
| CAR240524P00121000 | 2024-05-17 12:15PM EDT | 121.00 | 3.80 | 3.70 | 4.50 | +0.76 | +25.00% | 20 | 39 | 44.82% |
| CAR240524P00122000 | 2024-05-15 1:20PM EDT | 122.00 | 2.60 | 4.50 | 5.20 | 0.00 | - | 3 | 80 | 45.22% |
| CAR240524P00124000 | 2024-05-16 10:41AM EDT | 124.00 | 4.40 | 4.60 | 5.80 | 0.00 | - | 6 | 62 | 22.56% |
| CAR240524P00125000 | 2024-05-16 10:04AM EDT | 125.00 | 6.00 | 6.90 | 9.40 | 0.00 | - | 11 | 36 | 58.55% |
| CAR240524P00127000 | 2024-05-15 10:14AM EDT | 127.00 | 4.80 | 6.80 | 8.40 | 0.00 | - | 5 | 10 | 0.00% |
| CAR240524P00130000 | 2024-05-15 9:35AM EDT | 130.00 | 4.40 | 10.70 | 13.00 | 0.00 | - | 5 | 5 | 75.78% |
| CAR240524P00135000 | 2024-05-14 12:12PM EDT | 135.00 | 8.50 | 15.20 | 18.50 | 0.00 | - | 1 | 2 | 54.88% |
© 2024 Yahoo. Todos los derechos reservados.