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 comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240614C00097000 | 2024-05-23 3:28PM EDT | 97.00 | 12.70 | 15.90 | 19.50 | 0.00 | - | - | 3 | 74.98% |
| CAR240614C00108000 | 2024-05-23 3:51PM EDT | 108.00 | 6.14 | 7.20 | 10.00 | 0.00 | - | - | 3 | 62.89% |
| CAR240614C00109000 | 2024-05-30 11:28AM EDT | 109.00 | 6.22 | 6.50 | 9.00 | 0.00 | - | 1 | 1 | 60.08% |
| CAR240614C00110000 | 2024-05-29 10:04AM EDT | 110.00 | 4.70 | 5.80 | 8.50 | 0.00 | - | 2 | 4 | 60.21% |
| CAR240614C00111000 | 2024-05-23 3:05PM EDT | 111.00 | 3.60 | 5.20 | 8.00 | 0.00 | - | - | 2 | 60.55% |
| CAR240614C00112000 | 2024-05-31 9:41AM EDT | 112.00 | 4.48 | 4.70 | 5.20 | +0.06 | +1.36% | 1 | 3 | 50.37% |
| CAR240614C00113000 | 2024-05-23 2:26PM EDT | 113.00 | 2.95 | 4.20 | 4.80 | 0.00 | - | - | 2 | 51.86% |
| CAR240614C00114000 | 2024-05-23 3:05PM EDT | 114.00 | 2.55 | 3.70 | 5.90 | 0.00 | - | - | 4 | 57.57% |
| CAR240614C00115000 | 2024-05-31 3:56PM EDT | 115.00 | 3.30 | 3.20 | 4.80 | +0.40 | +13.79% | 4 | 8 | 53.52% |
| CAR240614C00116000 | 2024-05-23 2:26PM EDT | 116.00 | 2.10 | 2.85 | 4.40 | 0.00 | - | 6 | 8 | 54.05% |
| CAR240614C00118000 | 2024-05-31 1:22PM EDT | 118.00 | 2.25 | 2.10 | 2.30 | +0.25 | +12.50% | 1 | 3 | 46.85% |
| CAR240614C00119000 | 2024-05-31 11:15AM EDT | 119.00 | 1.40 | 1.80 | 2.35 | -0.70 | -33.33% | 58 | 8 | 51.42% |
| CAR240614C00120000 | 2024-05-31 3:47PM EDT | 120.00 | 1.50 | 1.55 | 1.80 | 0.00 | - | 5 | 8 | 47.93% |
| CAR240614C00121000 | 2024-05-31 10:16AM EDT | 121.00 | 1.20 | 1.30 | 1.60 | -0.18 | -13.04% | 1 | 11 | 48.58% |
| CAR240614C00122000 | 2024-05-17 12:01PM EDT | 122.00 | 4.60 | 1.10 | 1.35 | 0.00 | - | 2 | 9 | 48.15% |
| CAR240614C00123000 | 2024-05-29 9:39AM EDT | 123.00 | 1.02 | 0.95 | 2.10 | +0.09 | +9.68% | 1 | 3 | 53.93% |
| CAR240614C00125000 | 2024-05-31 1:28PM EDT | 125.00 | 0.85 | 0.65 | 0.85 | +0.10 | +13.33% | 3 | 13 | 48.44% |
| CAR240614C00126000 | 2024-05-31 1:16PM EDT | 126.00 | 0.70 | 0.55 | 0.70 | +0.25 | +55.56% | 12 | 1 | 48.00% |
| CAR240614C00127000 | 2024-05-17 1:16PM EDT | 127.00 | 2.70 | 0.45 | 0.95 | 0.00 | - | 4 | 4 | 50.49% |
| CAR240614C00128000 | 2024-05-22 3:38PM EDT | 128.00 | 1.10 | 0.40 | 1.45 | 0.00 | - | - | 88 | 57.67% |
| CAR240614C00130000 | 2024-05-28 11:29AM EDT | 130.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 10 | 32 | 49.85% |
| CAR240614C00131000 | 2024-05-31 2:13PM EDT | 131.00 | 0.40 | 0.25 | 1.00 | -6.90 | -94.52% | 1 | 1 | 58.15% |
| CAR240614C00132000 | 2024-05-22 2:35PM EDT | 132.00 | 0.52 | 0.20 | 0.30 | 0.00 | - | 1 | 3 | 50.68% |
| CAR240614C00135000 | 2024-05-22 10:35AM EDT | 135.00 | 0.48 | 0.05 | 1.45 | 0.00 | - | 5 | 13 | 70.07% |
| CAR240614C00137000 | 2024-05-30 10:54AM EDT | 137.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 1 | 250 | 83.64% |
| CAR240614C00140000 | 2024-05-16 12:09PM EDT | 140.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 69.53% |
| CAR240614C00145000 | 2024-05-13 3:55PM EDT | 145.00 | 0.05 | 0.00 | 0.40 | -1.25 | -96.15% | 1 | 2 | 68.95% |
| CAR240614C00150000 | 2024-05-06 11:17AM EDT | 150.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | - | 1 | 93.51% |
| CAR240614C00155000 | 2024-05-14 12:48PM EDT | 155.00 | 1.15 | 0.00 | 0.95 | 0.00 | - | 9 | 75 | 97.95% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240614P00092000 | 2024-05-24 3:02PM EDT | 92.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 2 | 3 | 86.96% |
| CAR240614P00094000 | 2024-05-23 1:55PM EDT | 94.00 | 0.52 | 0.10 | 0.95 | 0.00 | - | 5 | 3 | 72.46% |
| CAR240614P00095000 | 2024-05-29 12:52PM EDT | 95.00 | 0.45 | 0.10 | 2.30 | 0.00 | - | 2 | 13 | 87.50% |
| CAR240614P00099000 | 2024-05-29 10:41AM EDT | 99.00 | 0.76 | 0.25 | 0.40 | 0.00 | - | - | 1 | 50.39% |
| CAR240614P00100000 | 2024-05-28 2:01PM EDT | 100.00 | 0.79 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 51.56% |
| CAR240614P00102000 | 2024-05-28 10:06AM EDT | 102.00 | 0.90 | 0.45 | 0.60 | 0.00 | - | 4 | 4 | 49.37% |
| CAR240614P00104000 | 2024-05-09 3:26PM EDT | 104.00 | 1.15 | 0.70 | 0.85 | 0.00 | - | 2 | 2 | 48.19% |
| CAR240614P00105000 | 2024-05-31 3:06PM EDT | 105.00 | 1.05 | 0.85 | 1.05 | -1.02 | -49.28% | 1 | 1 | 48.39% |
| CAR240614P00106000 | 2024-05-23 10:27AM EDT | 106.00 | 2.74 | 1.05 | 1.30 | 0.00 | - | 1 | 1 | 48.93% |
| CAR240614P00107000 | 2024-05-31 3:03PM EDT | 107.00 | 1.50 | 0.35 | 1.50 | +0.36 | +31.58% | 3 | 11 | 48.12% |
| CAR240614P00109000 | 2024-05-28 11:59AM EDT | 109.00 | 3.00 | 1.35 | 2.10 | 0.00 | - | 4 | 4 | 48.10% |
| CAR240614P00110000 | 2024-05-31 12:35PM EDT | 110.00 | 2.98 | 1.25 | 2.80 | -0.52 | -14.86% | 1 | 12 | 52.47% |
| CAR240614P00111000 | 2024-05-23 3:17PM EDT | 111.00 | 6.20 | 2.05 | 2.85 | 0.00 | - | 2 | 2 | 48.12% |
| CAR240614P00112000 | 2024-05-31 11:16AM EDT | 112.00 | 4.30 | 2.75 | 3.30 | -2.40 | -35.82% | 15 | 8 | 48.36% |
| CAR240614P00113000 | 2024-05-24 11:29AM EDT | 113.00 | 5.47 | 2.20 | 3.70 | 0.00 | - | 1 | 1 | 47.52% |
| CAR240614P00114000 | 2024-05-23 11:33AM EDT | 114.00 | 6.70 | 2.50 | 4.20 | 0.00 | - | 1 | 3 | 47.41% |
| CAR240614P00115000 | 2024-05-31 9:41AM EDT | 115.00 | 5.66 | 3.50 | 4.80 | -0.68 | -10.73% | 5 | 20 | 48.02% |
| CAR240614P00116000 | 2024-05-30 11:12AM EDT | 116.00 | 7.13 | 4.00 | 7.50 | 0.00 | - | 9 | 10 | 52.34% |
| CAR240614P00117000 | 2024-05-17 11:23AM EDT | 117.00 | 4.30 | 5.20 | 8.00 | 0.00 | - | 1 | 1 | 55.15% |
| CAR240614P00118000 | 2024-05-20 2:10PM EDT | 118.00 | 4.86 | 4.30 | 8.80 | 0.00 | - | 2 | 2 | 73.90% |
| CAR240614P00119000 | 2024-05-22 12:43PM EDT | 119.00 | 8.05 | 6.40 | 9.50 | 0.00 | - | 1 | 2 | 55.59% |
| CAR240614P00120000 | 2024-05-20 2:10PM EDT | 120.00 | 5.85 | 5.90 | 8.40 | 0.00 | - | - | 2 | 52.34% |
| CAR240614P00125000 | 2024-05-21 3:56PM EDT | 125.00 | 12.30 | 10.20 | 13.20 | 0.00 | - | 1 | 0 | 66.21% |
© 2024 Yahoo. Todos los derechos reservados.