Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR251219C00065000 | 2024-05-06 2:47PM EDT | 65.00 | 66.50 | 57.60 | 60.30 | 0.00 | - | 1 | 1 | 93.45% |
| CAR251219C00070000 | 2024-04-04 2:13PM EDT | 70.00 | 70.15 | 58.60 | 63.00 | 0.00 | - | 5 | 2 | 105.65% |
| CAR251219C00075000 | 2024-03-27 2:00PM EDT | 75.00 | 62.81 | 44.80 | 48.50 | 0.00 | - | 5 | 0 | 70.69% |
| CAR251219C00080000 | 2024-02-13 12:35PM EDT | 80.00 | 72.50 | 48.20 | 50.10 | 0.00 | - | 1 | 0 | 83.38% |
| CAR251219C00090000 | 2023-04-28 9:30AM EDT | 90.00 | 111.50 | 95.40 | 100.50 | 0.00 | - | 1 | 1 | 300.59% |
| CAR251219C00100000 | 2024-05-02 11:01AM EDT | 100.00 | 45.00 | 40.30 | 42.90 | 0.00 | - | 1 | 1 | 82.62% |
| CAR251219C00105000 | 2024-04-22 1:42PM EDT | 105.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| CAR251219C00110000 | 2024-04-17 1:02PM EDT | 110.00 | 35.09 | 39.60 | 42.50 | 0.00 | - | - | 1 | 88.16% |
| CAR251219C00115000 | 2024-06-05 10:57AM EDT | 115.00 | 33.41 | 25.90 | 30.00 | 0.00 | - | 10 | 12 | 63.45% |
| CAR251219C00120000 | 2024-06-11 12:03PM EDT | 120.00 | 27.10 | 23.80 | 28.40 | 0.00 | - | 2 | 3 | 62.70% |
| CAR251219C00125000 | 2024-02-13 3:40PM EDT | 125.00 | 42.50 | 29.10 | 30.80 | 0.00 | - | 1 | 1 | 73.25% |
| CAR251219C00130000 | 2024-03-07 12:41PM EDT | 130.00 | 30.77 | 35.00 | 39.60 | 0.00 | - | 2 | 4 | 90.93% |
| CAR251219C00135000 | 2024-05-23 11:22AM EDT | 135.00 | 26.30 | 25.40 | 27.60 | 0.00 | - | 6 | 4 | 71.26% |
| CAR251219C00140000 | 2024-05-15 10:19AM EDT | 140.00 | 32.80 | 19.80 | 22.20 | 0.00 | - | 2 | 3 | 62.63% |
| CAR251219C00145000 | 2024-03-20 12:20PM EDT | 145.00 | 27.72 | 20.50 | 21.90 | 0.00 | - | 6 | 6 | 65.15% |
| CAR251219C00150000 | 2024-06-24 2:32PM EDT | 150.00 | 22.00 | 16.40 | 19.90 | 0.00 | - | 1 | 17 | 61.11% |
| CAR251219C00155000 | 2023-09-01 3:06PM EDT | 155.00 | 99.30 | 70.30 | 78.00 | 0.00 | - | 4 | 4 | 193.15% |
| CAR251219C00160000 | 2024-06-24 2:21PM EDT | 160.00 | 19.40 | 13.60 | 17.60 | 0.00 | - | 1 | 8 | 59.68% |
| CAR251219C00170000 | 2024-06-24 2:29PM EDT | 170.00 | 17.30 | 12.70 | 15.80 | 0.00 | - | 1 | 12 | 60.21% |
| CAR251219C00175000 | 2024-06-24 2:28PM EDT | 175.00 | 16.20 | 11.70 | 14.80 | 0.00 | - | 1 | 5 | 59.65% |
| CAR251219C00180000 | 2024-05-23 1:09PM EDT | 180.00 | 15.70 | 14.20 | 16.90 | 0.00 | - | 1 | 12 | 65.88% |
| CAR251219C00185000 | 2023-06-16 12:23PM EDT | 185.00 | 83.50 | 103.40 | 109.50 | 0.00 | - | 2 | 2 | 0.00% |
| CAR251219C00190000 | 2024-06-11 1:12PM EDT | 190.00 | 11.15 | 9.00 | 12.80 | 0.00 | - | 1 | 5 | 58.74% |
| CAR251219C00195000 | 2023-09-11 1:59PM EDT | 195.00 | 73.80 | 54.60 | 60.40 | 0.00 | - | - | 1 | 157.56% |
| CAR251219C00200000 | 2024-06-04 3:48PM EDT | 200.00 | 11.85 | 7.30 | 11.80 | 0.00 | - | 1 | 26 | 58.15% |
| CAR251219C00210000 | 2023-09-29 12:07PM EDT | 210.00 | 50.61 | 34.40 | 41.60 | 0.00 | - | 1 | 2 | 118.48% |
| CAR251219C00220000 | 2024-06-11 9:30AM EDT | 220.00 | 8.50 | 6.90 | 9.90 | 0.00 | - | 1 | 1 | 59.78% |
| CAR251219C00230000 | 2024-03-08 11:16AM EDT | 230.00 | 12.60 | 13.80 | 15.10 | 0.00 | - | 10 | 41 | 75.53% |
| CAR251219C00240000 | 2023-09-05 11:55AM EDT | 240.00 | 60.00 | 33.20 | 39.90 | 0.00 | - | 34 | 41 | 121.90% |
| CAR251219C00250000 | 2024-06-10 1:01PM EDT | 250.00 | 6.20 | 5.10 | 7.90 | 0.00 | - | 1 | 6 | 60.34% |
| CAR251219C00260000 | 2023-03-15 1:18PM EDT | 260.00 | 53.60 | 45.60 | 53.00 | 0.00 | - | - | 1 | 151.97% |
| CAR251219C00270000 | 2023-06-07 12:30PM EDT | 270.00 | 44.65 | 68.00 | 74.80 | 0.00 | - | - | 1 | 208.29% |
| CAR251219C00280000 | 2024-02-21 4:14PM EDT | 280.00 | 4.71 | 6.40 | 7.90 | 0.00 | - | 1 | 109 | 66.76% |
| CAR251219C00290000 | 2024-02-26 1:24PM EDT | 290.00 | 5.50 | 7.80 | 8.90 | 0.00 | - | 1 | 1 | 71.38% |
| CAR251219C00310000 | 2024-02-14 11:49AM EDT | 310.00 | 5.10 | 4.40 | 5.10 | 0.00 | - | 1 | 2 | 63.54% |
| CAR251219C00320000 | 2023-04-19 10:21AM EDT | 320.00 | 33.74 | 18.80 | 26.50 | 0.00 | - | 1 | 1 | 107.07% |
| CAR251219C00330000 | 2024-04-12 3:31PM EDT | 330.00 | 4.80 | 4.00 | 5.40 | 0.00 | - | 1 | 4 | 65.69% |
| CAR251219C00340000 | 2023-11-03 9:50AM EDT | 340.00 | 23.00 | 17.70 | 20.70 | 0.00 | - | 1 | 1 | 102.55% |
| CAR251219C00350000 | 2024-06-06 3:21PM EDT | 350.00 | 2.55 | 1.70 | 4.60 | 0.00 | - | 150 | 315 | 62.00% |
| CAR251219C00360000 | 2023-12-05 4:22PM EDT | 360.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 61 | 109 | 25.00% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR251219P00050000 | 2024-05-30 3:53PM EDT | 50.00 | 4.13 | 2.75 | 4.80 | 0.00 | - | 5 | 5 | 58.23% |
| CAR251219P00055000 | 2024-03-14 12:55PM EDT | 55.00 | 6.50 | 5.90 | 6.70 | 0.00 | - | 2 | 4 | 63.28% |
| CAR251219P00070000 | 2024-06-14 2:00PM EDT | 70.00 | 10.20 | 9.10 | 12.90 | 0.00 | - | 2 | 34 | 59.97% |
| CAR251219P00075000 | 2024-06-24 11:51AM EDT | 75.00 | 9.96 | 10.70 | 14.40 | 0.00 | - | 1 | 19 | 58.10% |
| CAR251219P00080000 | 2024-02-23 1:31PM EDT | 80.00 | 15.90 | 13.60 | 14.50 | 0.00 | - | 1 | 244 | 55.88% |
| CAR251219P00085000 | 2024-03-08 12:31PM EDT | 85.00 | 16.10 | 13.60 | 15.60 | 0.00 | - | 4 | 26 | 51.20% |
| CAR251219P00090000 | 2024-06-11 1:16PM EDT | 90.00 | 16.96 | 16.60 | 20.30 | 0.00 | - | 3 | 146 | 54.19% |
| CAR251219P00095000 | 2024-01-10 4:26PM EDT | 95.00 | 10.60 | 10.00 | 10.90 | 0.00 | - | 21 | 56 | 31.64% |
| CAR251219P00100000 | 2024-05-14 9:59AM EDT | 100.00 | 17.30 | 19.00 | 22.10 | 0.00 | - | 5 | 111 | 49.78% |
| CAR251219P00105000 | 2024-06-25 3:56PM EDT | 105.00 | 23.92 | 24.40 | 27.90 | 0.00 | - | 25 | 42 | 51.88% |
| CAR251219P00110000 | 2024-06-25 3:56PM EDT | 110.00 | 26.00 | 27.80 | 30.40 | 0.00 | - | 25 | 154 | 51.37% |
| CAR251219P00115000 | 2024-05-29 10:23AM EDT | 115.00 | 29.39 | 30.50 | 33.50 | 0.00 | - | 1 | 6 | 50.51% |
| CAR251219P00120000 | 2024-06-24 10:21AM EDT | 120.00 | 30.29 | 32.50 | 36.40 | 0.00 | - | 6 | 7 | 52.39% |
| CAR251219P00125000 | 2024-05-14 10:17AM EDT | 125.00 | 28.98 | 34.90 | 36.60 | 0.00 | - | 10 | 10 | 45.73% |
| CAR251219P00130000 | 2024-06-25 12:03PM EDT | 130.00 | 38.70 | 40.30 | 43.00 | 0.00 | - | 1 | 10 | 51.11% |
| CAR251219P00140000 | 2024-06-24 2:29PM EDT | 140.00 | 43.50 | 46.70 | 50.30 | 0.00 | - | 5 | 7 | 50.42% |
| CAR251219P00150000 | 2024-06-24 2:14PM EDT | 150.00 | 50.50 | 52.50 | 57.50 | 0.00 | - | 1 | 106 | 48.78% |
| CAR251219P00155000 | 2024-04-18 2:13PM EDT | 155.00 | 62.30 | 50.90 | 52.80 | 0.00 | - | - | 1 | 27.08% |
| CAR251219P00160000 | 2024-01-16 1:13AM EDT | 160.00 | 34.90 | - | - | 0.00 | - | - | - | 0.00% |
| CAR251219P00165000 | 2024-02-26 2:39PM EDT | 165.00 | 67.09 | 56.90 | 58.90 | 0.00 | - | 15 | 97 | 0.00% |
| CAR251219P00170000 | 2024-04-24 1:10PM EDT | 170.00 | 75.19 | 64.90 | 68.40 | 0.00 | - | 3 | 135 | 33.20% |
| CAR251219P00175000 | 2024-02-02 2:15PM EDT | 175.00 | 42.80 | 72.30 | 74.30 | 0.00 | - | 2 | 127 | 37.31% |
| CAR251219P00180000 | 2024-04-25 11:09AM EDT | 180.00 | 87.70 | 72.60 | 76.50 | 0.00 | - | 4 | 29 | 27.81% |
| CAR251219P00185000 | 2024-04-12 3:21PM EDT | 185.00 | 78.30 | 71.80 | 75.50 | 0.00 | - | 1 | 90 | 0.00% |
| CAR251219P00190000 | 2024-04-24 1:10PM EDT | 190.00 | 92.04 | 81.40 | 85.00 | 0.00 | - | 12 | 16 | 0.00% |
| CAR251219P00195000 | 2023-12-07 4:22PM EDT | 195.00 | 42.29 | 0.00 | 0.00 | 0.00 | - | 38 | 96 | 0.00% |
| CAR251219P00200000 | 2024-02-14 10:32AM EDT | 200.00 | 74.40 | 94.90 | 97.20 | 0.00 | - | 2 | 2 | 35.35% |
| CAR251219P00210000 | 2023-12-06 1:47PM EDT | 210.00 | 55.40 | 64.30 | 65.50 | 0.00 | - | - | 6 | 0.00% |
| CAR251219P00220000 | 2024-05-02 1:53PM EDT | 220.00 | 107.00 | 107.10 | 110.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAR251219P00230000 | 2023-11-21 10:50AM EDT | 230.00 | 65.60 | 60.00 | 66.50 | 0.00 | - | 2 | 0 | 0.00% |
| CAR251219P00290000 | 2024-01-16 1:13AM EDT | 290.00 | 105.55 | - | - | 0.00 | - | - | - | 0.00% |
| CAR251219P00300000 | 2023-09-01 3:09PM EDT | 300.00 | 105.55 | 124.50 | 130.60 | 0.00 | - | 2 | 2 | 0.00% |
| CAR251219P00340000 | 2024-01-16 1:13AM EDT | 340.00 | 133.40 | - | - | 0.00 | - | - | - | 0.00% |
| CAR251219P00350000 | 2023-08-24 12:53PM EDT | 350.00 | 133.40 | 165.80 | 171.90 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.