Mercados españoles cerrados en 3 hrs 31 min
IBEX 35
10.886,90 +14,90 (+0,14%) Euro Stoxx 50
4.916,86 +26,25 (+0,54%) Dólar/Euro
1,0749 +0,0022 (+0,20%) Petróleo Brent
83,44 +0,41 (+0,49%) Oro
2.306,80 -2,80 (-0,12%) Bitcoin EUR
55.261,11 +842,30 (+1,55%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503C00089000 | 2024-04-30 2:40PM EDT | 89.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CAR240503C00090000 | 2024-05-02 10:49AM EDT | 90.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| CAR240503C00092000 | 2024-04-30 3:22PM EDT | 92.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240503C00093000 | 2024-04-30 10:00AM EDT | 93.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| CAR240503C00095000 | 2024-05-02 11:42AM EDT | 95.00 | 21.04 | 0.00 | 0.00 | 0.00 | - | 29 | 25 | 0.00% |
| CAR240503C00096000 | 2024-05-02 3:36PM EDT | 96.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 401 | 714 | 0.00% |
| CAR240503C00097000 | 2024-05-02 3:33PM EDT | 97.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 40 | 51 | 0.00% |
| CAR240503C00098000 | 2024-05-02 11:28AM EDT | 98.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 31 | 314 | 0.00% |
| CAR240503C00099000 | 2024-05-02 3:53PM EDT | 99.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 44 | 41 | 0.00% |
| CAR240503C00100000 | 2024-05-02 2:09PM EDT | 100.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 40 | 93 | 0.00% |
| CAR240503C00101000 | 2024-05-02 11:55AM EDT | 101.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 15 | 91 | 0.00% |
| CAR240503C00102000 | 2024-05-02 11:53AM EDT | 102.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.00% |
| CAR240503C00103000 | 2024-05-02 11:15AM EDT | 103.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| CAR240503C00104000 | 2024-05-02 3:14PM EDT | 104.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 0.00% |
| CAR240503C00105000 | 2024-05-02 3:59PM EDT | 105.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 42 | 58 | 0.00% |
| CAR240503C00106000 | 2024-05-02 1:31PM EDT | 106.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| CAR240503C00107000 | 2024-05-02 3:02PM EDT | 107.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| CAR240503C00108000 | 2024-05-02 9:41AM EDT | 108.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| CAR240503C00109000 | 2024-05-02 3:59PM EDT | 109.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 10 | 364 | 0.00% |
| CAR240503C00110000 | 2024-05-02 3:56PM EDT | 110.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 92 | 164 | 0.00% |
| CAR240503C00111000 | 2024-05-02 3:11PM EDT | 111.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 56 | 109 | 0.00% |
| CAR240503C00112000 | 2024-05-02 3:11PM EDT | 112.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 117 | 291 | 0.00% |
| CAR240503C00113000 | 2024-05-02 12:04PM EDT | 113.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 105 | 66 | 0.00% |
| CAR240503C00114000 | 2024-05-02 2:40PM EDT | 114.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 135 | 106 | 1.56% |
| CAR240503C00115000 | 2024-05-02 3:57PM EDT | 115.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 166 | 205 | 6.25% |
| CAR240503C00116000 | 2024-05-02 3:22PM EDT | 116.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 211 | 260 | 12.50% |
| CAR240503C00117000 | 2024-05-02 3:43PM EDT | 117.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 103 | 114 | 12.50% |
| CAR240503C00118000 | 2024-05-02 3:59PM EDT | 118.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 189 | 219 | 12.50% |
| CAR240503C00119000 | 2024-05-02 3:18PM EDT | 119.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 696 | 326 | 25.00% |
| CAR240503C00120000 | 2024-05-02 3:54PM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 175 | 989 | 25.00% |
| CAR240503C00121000 | 2024-05-02 3:15PM EDT | 121.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 46 | 218 | 25.00% |
| CAR240503C00122000 | 2024-05-02 3:32PM EDT | 122.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 106 | 25.00% |
| CAR240503C00123000 | 2024-05-02 2:04PM EDT | 123.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 169 | 210 | 25.00% |
| CAR240503C00124000 | 2024-05-02 2:07PM EDT | 124.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 81 | 80 | 50.00% |
| CAR240503C00125000 | 2024-05-02 3:38PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 129 | 880 | 50.00% |
| CAR240503C00126000 | 2024-05-02 3:02PM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 64 | 50.00% |
| CAR240503C00127000 | 2024-05-02 1:55PM EDT | 127.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 56 | 50.00% |
| CAR240503C00128000 | 2024-05-02 9:35AM EDT | 128.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| CAR240503C00129000 | 2024-05-02 1:03PM EDT | 129.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 50.00% |
| CAR240503C00130000 | 2024-05-02 3:32PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 102 | 265 | 50.00% |
| CAR240503C00131000 | 2024-04-30 2:29PM EDT | 131.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| CAR240503C00132000 | 2024-04-23 3:41PM EDT | 132.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| CAR240503C00133000 | 2024-05-01 9:30AM EDT | 133.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CAR240503C00134000 | 2024-04-30 1:12PM EDT | 134.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| CAR240503C00135000 | 2024-05-02 3:11PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 233 | 50.00% |
| CAR240503C00136000 | 2024-04-30 11:18AM EDT | 136.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CAR240503C00137000 | 2024-04-30 12:07PM EDT | 137.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| CAR240503C00138000 | 2024-04-29 10:15AM EDT | 138.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 36 | 40 | 50.00% |
| CAR240503C00140000 | 2024-05-02 3:21PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 114 | 50.00% |
| CAR240503C00145000 | 2024-05-02 2:36PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 112 | 50.00% |
| CAR240503C00150000 | 2024-05-02 11:36AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 129 | 668 | 50.00% |
| CAR240503C00155000 | 2024-05-02 10:20AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 50.00% |
| CAR240503C00160000 | 2024-05-02 9:58AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| CAR240503C00165000 | 2024-05-02 9:47AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CAR240503C00170000 | 2024-05-02 9:50AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 96 | 50.00% |
| CAR240503C00175000 | 2024-04-18 12:44PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CAR240503C00180000 | 2024-05-01 1:32PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 50.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503P00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 50.00% |
| CAR240503P00065000 | 2024-05-01 3:58PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 61 | 50.00% |
| CAR240503P00070000 | 2024-05-02 11:36AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 91 | 50.00% |
| CAR240503P00071000 | 2024-05-01 2:41PM EDT | 71.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CAR240503P00073000 | 2024-05-02 10:28AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 50.00% |
| CAR240503P00074000 | 2024-05-02 10:28AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 100.00% |
| CAR240503P00075000 | 2024-05-02 2:59PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 166 | 100.00% |
| CAR240503P00076000 | 2024-05-02 3:40PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 50.00% |
| CAR240503P00077000 | 2024-05-02 12:14PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 50.00% |
| CAR240503P00078000 | 2024-05-02 2:58PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| CAR240503P00079000 | 2024-05-02 2:58PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 146 | 50.00% |
| CAR240503P00080000 | 2024-05-02 11:40AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 82 | 50.00% |
| CAR240503P00081000 | 2024-05-02 10:37AM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| CAR240503P00082000 | 2024-05-02 10:17AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 50.00% |
| CAR240503P00084000 | 2024-05-02 11:16AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 58 | 50.00% |
| CAR240503P00085000 | 2024-05-02 12:11PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 113 | 50.00% |
| CAR240503P00086000 | 2024-05-02 3:47PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 72 | 50.00% |
| CAR240503P00087000 | 2024-05-02 12:11PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 60 | 50.00% |
| CAR240503P00088000 | 2024-05-02 10:09AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 248 | 50.00% |
| CAR240503P00089000 | 2024-05-02 10:09AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 388 | 399 | 50.00% |
| CAR240503P00090000 | 2024-05-02 12:29PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 131 | 248 | 50.00% |
| CAR240503P00091000 | 2024-05-02 1:03PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 204 | 151 | 50.00% |
| CAR240503P00092000 | 2024-05-02 12:28PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 50.00% |
| CAR240503P00093000 | 2024-05-02 10:29AM EDT | 93.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 50.00% |
| CAR240503P00094000 | 2024-05-02 3:11PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 50.00% |
| CAR240503P00095000 | 2024-05-02 2:57PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 209 | 182 | 50.00% |
| CAR240503P00096000 | 2024-05-02 10:30AM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 50.00% |
| CAR240503P00097000 | 2024-05-02 11:19AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 96 | 50.00% |
| CAR240503P00098000 | 2024-05-02 11:17AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 159 | 50.00% |
| CAR240503P00099000 | 2024-05-01 1:26PM EDT | 99.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 40 | 335 | 50.00% |
| CAR240503P00100000 | 2024-05-02 2:38PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 71 | 50.00% |
| CAR240503P00101000 | 2024-05-02 10:00AM EDT | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 112 | 50.00% |
| CAR240503P00102000 | 2024-05-02 3:08PM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 50.00% |
| CAR240503P00103000 | 2024-05-02 10:54AM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 106 | 138 | 50.00% |
| CAR240503P00104000 | 2024-05-02 12:02PM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 50.00% |
| CAR240503P00105000 | 2024-05-02 3:48PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 54 | 89 | 50.00% |
| CAR240503P00106000 | 2024-05-02 10:33AM EDT | 106.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 28 | 23 | 25.00% |
| CAR240503P00107000 | 2024-05-02 1:03PM EDT | 107.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 64 | 74 | 25.00% |
| CAR240503P00108000 | 2024-05-02 3:44PM EDT | 108.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 109 | 109 | 25.00% |
| CAR240503P00109000 | 2024-05-02 3:47PM EDT | 109.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 25.00% |
| CAR240503P00110000 | 2024-05-02 3:58PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 348 | 169 | 12.50% |
| CAR240503P00111000 | 2024-05-02 3:51PM EDT | 111.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 12.50% |
| CAR240503P00112000 | 2024-05-02 3:34PM EDT | 112.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 6.25% |
| CAR240503P00113000 | 2024-05-02 3:58PM EDT | 113.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 450 | 418 | 3.13% |
| CAR240503P00114000 | 2024-05-02 2:57PM EDT | 114.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 69 | 66 | 0.00% |
| CAR240503P00115000 | 2024-05-02 3:54PM EDT | 115.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 263 | 160 | 0.00% |
| CAR240503P00116000 | 2024-05-02 3:47PM EDT | 116.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 57 | 156 | 0.00% |
| CAR240503P00117000 | 2024-05-02 3:50PM EDT | 117.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 137 | 51 | 0.00% |
| CAR240503P00118000 | 2024-05-02 12:50PM EDT | 118.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| CAR240503P00119000 | 2024-05-02 12:41PM EDT | 119.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 186 | 0.00% |
| CAR240503P00120000 | 2024-05-02 3:28PM EDT | 120.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 119 | 63 | 0.00% |
| CAR240503P00121000 | 2024-04-25 2:23PM EDT | 121.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| CAR240503P00122000 | 2024-04-25 1:49PM EDT | 122.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 0.00% |
| CAR240503P00123000 | 2024-04-05 2:57PM EDT | 123.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAR240503P00124000 | 2024-04-25 1:48PM EDT | 124.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CAR240503P00125000 | 2024-05-02 1:11PM EDT | 125.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| CAR240503P00126000 | 2024-05-02 1:48PM EDT | 126.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 50 | 27 | 0.00% |
| CAR240503P00127000 | 2024-04-05 3:35PM EDT | 127.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240503P00128000 | 2024-04-11 12:51PM EDT | 128.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| CAR240503P00129000 | 2024-04-05 3:42PM EDT | 129.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CAR240503P00130000 | 2024-04-05 3:32PM EDT | 130.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240503P00136000 | 2024-04-23 1:20PM EDT | 136.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.