Mercados españoles abiertos en 8 hrs 36 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0861 -0,0011 (-0,10%) Petróleo Brent
83,65 -0,06 (-0,07%) Bitcoin EUR
64.446,86 +3.314,94 (+5,42%)
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
Después del cierre:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240531C00096000 | 2024-05-17 3:32PM EDT | 96.00 | 20.40 | 20.80 | 24.50 | 0.00 | - | 2 | 8 | 74.51% |
| CAR240531C00098000 | 2024-04-29 2:57PM EDT | 98.00 | 13.40 | 18.80 | 22.60 | 0.00 | - | 40 | 2 | 70.51% |
| CAR240531C00100000 | 2024-05-03 2:04PM EDT | 100.00 | 16.05 | 16.80 | 20.60 | 0.00 | - | 1 | 1 | 64.45% |
| CAR240531C00102000 | 2024-05-14 12:50PM EDT | 102.00 | 25.99 | 14.80 | 18.60 | 0.00 | - | 1 | 1 | 58.45% |
| CAR240531C00103000 | 2024-04-19 12:30PM EDT | 103.00 | 9.70 | 14.20 | 17.90 | 0.00 | - | 8 | 4 | 65.23% |
| CAR240531C00104000 | 2024-05-01 11:18AM EDT | 104.00 | 5.45 | 12.90 | 16.50 | 0.00 | - | - | 1 | 52.44% |
| CAR240531C00105000 | 2024-05-01 11:03AM EDT | 105.00 | 5.30 | 11.90 | 15.70 | 0.00 | - | - | 0 | 52.34% |
| CAR240531C00107000 | 2024-05-10 11:05AM EDT | 107.00 | 12.75 | 10.00 | 13.80 | 0.00 | - | 1 | 0 | 82.54% |
| CAR240531C00110000 | 2024-05-15 12:20PM EDT | 110.00 | 14.58 | 8.50 | 9.30 | 0.00 | - | 4 | 10 | 46.34% |
| CAR240531C00111000 | 2024-05-08 2:31PM EDT | 111.00 | 10.79 | 7.40 | 10.40 | 0.00 | - | 2 | 1 | 52.22% |
| CAR240531C00113000 | 2024-05-06 10:04AM EDT | 113.00 | 9.25 | 6.20 | 6.80 | 0.00 | - | 1 | 2 | 42.60% |
| CAR240531C00114000 | 2024-05-10 1:43PM EDT | 114.00 | 6.97 | 5.60 | 7.70 | 0.00 | - | 6 | 3 | 63.04% |
| CAR240531C00115000 | 2024-05-20 10:05AM EDT | 115.00 | 4.95 | 5.10 | 7.30 | -5.51 | -52.68% | 16 | 2 | 51.83% |
| CAR240531C00116000 | 2024-05-14 1:08PM EDT | 116.00 | 11.95 | 4.50 | 4.70 | 0.00 | - | 5 | 6 | 40.67% |
| CAR240531C00117000 | 2024-05-20 3:29PM EDT | 117.00 | 3.95 | 3.80 | 4.10 | -1.77 | -30.94% | 1 | 1 | 40.28% |
| CAR240531C00118000 | 2024-05-20 9:46AM EDT | 118.00 | 3.47 | 3.30 | 3.60 | -0.84 | -19.49% | 4 | 12 | 40.53% |
| CAR240531C00119000 | 2024-05-20 3:18PM EDT | 119.00 | 2.90 | 2.95 | 3.10 | -0.04 | -1.36% | 4 | 8 | 40.23% |
| CAR240531C00120000 | 2024-05-20 12:01PM EDT | 120.00 | 2.95 | 2.50 | 2.65 | +0.10 | +3.51% | 15 | 115 | 39.99% |
| CAR240531C00121000 | 2024-05-20 12:02PM EDT | 121.00 | 2.45 | 2.05 | 2.25 | -2.45 | -50.00% | 8 | 1 | 39.82% |
| CAR240531C00122000 | 2024-05-20 12:03PM EDT | 122.00 | 2.05 | 1.75 | 1.95 | -2.18 | -51.54% | 3 | 3 | 40.33% |
| CAR240531C00123000 | 2024-05-20 10:05AM EDT | 123.00 | 1.59 | 1.45 | 1.60 | -2.31 | -59.23% | 17 | 9 | 39.70% |
| CAR240531C00124000 | 2024-05-20 11:09AM EDT | 124.00 | 1.50 | 1.20 | 1.35 | -2.48 | -62.31% | 2 | 15 | 39.87% |
| CAR240531C00125000 | 2024-05-20 10:29AM EDT | 125.00 | 1.08 | 1.00 | 1.10 | -0.10 | -8.47% | 3 | 25 | 39.53% |
| CAR240531C00126000 | 2024-05-20 3:16PM EDT | 126.00 | 0.82 | 0.80 | 0.95 | -1.38 | -62.73% | 4 | 3 | 40.26% |
| CAR240531C00127000 | 2024-05-20 3:47PM EDT | 127.00 | 0.75 | 0.65 | 0.75 | -0.20 | -21.05% | 7 | 523 | 39.70% |
| CAR240531C00128000 | 2024-05-20 11:24AM EDT | 128.00 | 0.70 | 0.55 | 1.60 | -0.55 | -44.00% | 28 | 19 | 56.64% |
| CAR240531C00129000 | 2024-05-17 9:52AM EDT | 129.00 | 1.30 | 0.45 | 0.65 | 0.00 | - | 1 | 32 | 43.16% |
| CAR240531C00130000 | 2024-05-20 3:55PM EDT | 130.00 | 0.40 | 0.35 | 0.50 | -0.18 | -31.03% | 1 | 239 | 42.33% |
| CAR240531C00131000 | 2024-05-17 10:08AM EDT | 131.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 2 | 130 | 42.19% |
| CAR240531C00132000 | 2024-05-20 12:43PM EDT | 132.00 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 4 | 4 | 42.97% |
| CAR240531C00133000 | 2024-05-13 12:33PM EDT | 133.00 | 2.55 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 43.56% |
| CAR240531C00135000 | 2024-05-20 10:05AM EDT | 135.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 1 | 21 | 56.49% |
| CAR240531C00140000 | 2024-05-20 9:41AM EDT | 140.00 | 0.10 | 0.05 | 0.30 | -0.26 | -72.22% | 1 | 115 | 51.86% |
| CAR240531C00145000 | 2024-05-14 3:47PM EDT | 145.00 | 0.80 | 0.05 | 0.30 | 0.00 | - | 16 | 218 | 60.35% |
| CAR240531C00150000 | 2024-05-17 9:35AM EDT | 150.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 2 | 82 | 68.36% |
| CAR240531C00155000 | 2024-05-13 1:17PM EDT | 155.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 35 | 35 | 75.98% |
| CAR240531C00160000 | 2024-05-13 1:17PM EDT | 160.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 81.25% |
| CAR240531C00165000 | 2024-05-13 1:17PM EDT | 165.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 105.96% |
| CAR240531C00180000 | 2024-04-24 3:23PM EDT | 180.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | - | 1 | 127.05% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240531P00065000 | 2024-05-02 3:49PM EDT | 65.00 | 0.13 | 0.00 | 1.90 | 0.00 | - | 35 | 26 | 216.99% |
| CAR240531P00070000 | 2024-05-07 12:06PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 130.47% |
| CAR240531P00075000 | 2024-05-20 10:06AM EDT | 75.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 5 | 154.69% |
| CAR240531P00080000 | 2024-05-17 1:27PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 91.41% |
| CAR240531P00085000 | 2024-05-17 1:37PM EDT | 85.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 5 | 9 | 118.41% |
| CAR240531P00089000 | 2024-05-02 10:59AM EDT | 89.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 1 | 80.86% |
| CAR240531P00090000 | 2024-05-02 2:00PM EDT | 90.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 73.24% |
| CAR240531P00091000 | 2024-05-02 1:05PM EDT | 91.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 10 | 10 | 92.97% |
| CAR240531P00092000 | 2024-05-02 1:05PM EDT | 92.00 | 0.38 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 68.16% |
| CAR240531P00094000 | 2024-05-03 10:27AM EDT | 94.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 82.52% |
| CAR240531P00095000 | 2024-05-02 11:46AM EDT | 95.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 69.73% |
| CAR240531P00096000 | 2024-05-02 3:36PM EDT | 96.00 | 1.10 | 0.05 | 0.15 | 0.00 | - | - | 6 | 58.01% |
| CAR240531P00098000 | 2024-05-07 10:08AM EDT | 98.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 58.50% |
| CAR240531P00100000 | 2024-05-07 2:14PM EDT | 100.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 53.22% |
| CAR240531P00103000 | 2024-05-07 3:56PM EDT | 103.00 | 0.53 | 0.10 | 0.35 | 0.00 | - | - | 4 | 52.73% |
| CAR240531P00104000 | 2024-05-16 11:17AM EDT | 104.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 6 | 14 | 54.59% |
| CAR240531P00105000 | 2024-05-20 2:22PM EDT | 105.00 | 0.25 | 0.15 | 0.30 | -0.02 | -7.41% | 3 | 72 | 45.26% |
| CAR240531P00106000 | 2024-05-20 9:37AM EDT | 106.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 3 | 44.09% |
| CAR240531P00107000 | 2024-05-20 9:37AM EDT | 107.00 | 0.50 | 0.25 | 0.40 | -0.30 | -37.50% | 3 | 24 | 42.63% |
| CAR240531P00108000 | 2024-04-18 9:55AM EDT | 108.00 | 11.85 | 0.45 | 1.65 | 0.00 | - | - | 2 | 53.91% |
| CAR240531P00109000 | 2024-05-20 11:09AM EDT | 109.00 | 0.40 | 0.45 | 0.55 | -0.85 | -68.00% | 2 | 1 | 40.28% |
| CAR240531P00110000 | 2024-05-20 2:53PM EDT | 110.00 | 0.65 | 0.55 | 0.70 | -0.10 | -13.33% | 4 | 17 | 40.21% |
| CAR240531P00111000 | 2024-05-17 1:00PM EDT | 111.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 1 | 11 | 39.58% |
| CAR240531P00112000 | 2024-05-20 3:09PM EDT | 112.00 | 0.99 | 0.90 | 1.05 | +0.09 | +10.00% | 34 | 27 | 39.31% |
| CAR240531P00113000 | 2024-05-20 2:47PM EDT | 113.00 | 1.18 | 1.10 | 1.25 | -0.12 | -9.23% | 34 | 110 | 38.55% |
| CAR240531P00114000 | 2024-05-17 1:00PM EDT | 114.00 | 1.19 | 1.40 | 1.55 | -0.51 | -30.00% | 1 | 57 | 38.67% |
| CAR240531P00115000 | 2024-05-20 10:05AM EDT | 115.00 | 2.11 | 1.70 | 1.85 | -0.09 | -4.09% | 4 | 85 | 38.23% |
| CAR240531P00116000 | 2024-05-15 9:53AM EDT | 116.00 | 1.05 | 2.10 | 2.25 | 0.00 | - | 1 | 9 | 38.48% |
| CAR240531P00117000 | 2024-05-17 12:41PM EDT | 117.00 | 3.09 | 2.50 | 2.65 | 0.00 | - | 10 | 11 | 38.16% |
| CAR240531P00118000 | 2024-05-17 12:05PM EDT | 118.00 | 3.47 | 2.95 | 3.20 | 0.00 | - | 10 | 12 | 39.01% |
| CAR240531P00119000 | 2024-05-17 3:46PM EDT | 119.00 | 4.00 | 3.50 | 3.70 | 0.00 | - | 13 | 13 | 38.72% |
| CAR240531P00120000 | 2024-05-20 3:08PM EDT | 120.00 | 4.24 | 4.00 | 4.30 | -0.51 | -10.74% | 6 | 13 | 39.06% |
| CAR240531P00121000 | 2024-05-15 1:23PM EDT | 121.00 | 5.40 | 4.60 | 4.90 | +2.45 | +83.05% | 1 | 10 | 38.84% |
| CAR240531P00122000 | 2024-05-13 1:06PM EDT | 122.00 | 3.60 | 5.20 | 5.70 | 0.00 | - | 1 | 1 | 40.58% |
| CAR240531P00123000 | 2024-05-15 9:55AM EDT | 123.00 | 3.17 | 5.70 | 6.50 | 0.00 | - | - | 1 | 41.94% |
| CAR240531P00124000 | 2024-05-13 10:52AM EDT | 124.00 | 5.00 | 6.40 | 7.30 | 0.00 | - | 26 | 16 | 42.94% |
| CAR240531P00125000 | 2024-04-30 10:34AM EDT | 125.00 | 7.79 | 7.20 | 8.10 | -20.78 | -72.73% | 1 | 3 | 43.56% |
| CAR240531P00126000 | 2024-05-20 9:51AM EDT | 126.00 | 9.00 | 7.70 | 11.00 | +5.40 | +150.00% | 3 | 1 | 50.51% |
| CAR240531P00127000 | 2024-05-15 11:06AM EDT | 127.00 | 6.40 | 8.30 | 10.60 | 0.00 | - | 7 | 7 | 57.40% |
| CAR240531P00130000 | 2024-05-14 10:11AM EDT | 130.00 | 6.30 | 10.00 | 13.70 | 0.00 | - | 2 | 6 | 68.38% |
| CAR240531P00133000 | 2024-05-14 2:37PM EDT | 133.00 | 8.70 | 12.60 | 16.50 | 0.00 | - | - | 10 | 74.05% |
| CAR240531P00135000 | 2024-05-17 12:19PM EDT | 135.00 | 16.27 | 14.90 | 18.40 | 0.00 | - | 1 | 1 | 77.86% |
| CAR240531P00140000 | 2024-05-09 1:05PM EDT | 140.00 | 19.99 | 19.70 | 23.50 | 0.00 | - | 1 | 1 | 92.43% |
© 2024 Yahoo. Todos los derechos reservados.