Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0873 +0,0004 (+0,03%) Petróleo Brent
83,93 +0,66 (+0,79%) Oro
2.421,80 +36,30 (+1,52%) Bitcoin EUR
61.463,29 +1.422,26 (+2,37%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240816C00065000 | 2024-03-12 12:43PM EDT | 65.00 | 50.20 | 56.50 | 60.40 | 0.00 | - | - | 1 | 127.73% |
| CAR240816C00070000 | 2024-04-17 1:34PM EDT | 70.00 | 41.27 | 48.20 | 52.00 | 0.00 | - | - | 1 | 82.20% |
| CAR240816C00080000 | 2024-05-15 10:38AM EDT | 80.00 | 46.30 | 39.30 | 42.90 | 0.00 | - | 1 | 6 | 74.90% |
| CAR240816C00085000 | 2024-05-06 11:36AM EDT | 85.00 | 39.54 | 35.20 | 38.30 | 0.00 | - | 1 | 8 | 71.46% |
| CAR240816C00090000 | 2024-05-03 10:17AM EDT | 90.00 | 30.79 | 31.70 | 33.00 | 0.00 | - | 20 | 23 | 66.97% |
| CAR240816C00095000 | 2024-05-02 11:01AM EDT | 95.00 | 27.45 | 27.70 | 29.10 | 0.00 | - | 10 | 42 | 64.69% |
| CAR240816C00100000 | 2024-05-17 3:27PM EDT | 100.00 | 24.82 | 24.10 | 25.30 | -9.83 | -28.37% | 15 | 142 | 62.76% |
| CAR240816C00105000 | 2024-05-14 12:49PM EDT | 105.00 | 28.42 | 19.30 | 21.60 | 0.00 | - | 1 | 84 | 57.04% |
| CAR240816C00110000 | 2024-05-15 10:19AM EDT | 110.00 | 22.50 | 15.90 | 18.30 | 0.00 | - | 2 | 206 | 54.90% |
| CAR240816C00115000 | 2024-05-13 12:11PM EDT | 115.00 | 19.70 | 13.20 | 15.40 | 0.00 | - | 1 | 87 | 53.99% |
| CAR240816C00120000 | 2024-05-17 3:30PM EDT | 120.00 | 12.40 | 12.60 | 12.90 | -1.61 | -11.49% | 6 | 145 | 57.09% |
| CAR240816C00125000 | 2024-05-16 10:56AM EDT | 125.00 | 10.90 | 10.40 | 10.70 | -1.50 | -12.10% | 9 | 152 | 56.15% |
| CAR240816C00130000 | 2024-05-17 2:08PM EDT | 130.00 | 9.00 | 8.70 | 10.40 | -1.64 | -15.41% | 6 | 64 | 59.20% |
| CAR240816C00135000 | 2024-05-16 11:07AM EDT | 135.00 | 8.10 | 7.10 | 7.60 | 0.00 | - | 3 | 578 | 56.07% |
| CAR240816C00140000 | 2024-05-17 11:35AM EDT | 140.00 | 6.20 | 5.80 | 7.10 | -1.50 | -19.48% | 14 | 309 | 57.70% |
| CAR240816C00145000 | 2024-05-14 12:50PM EDT | 145.00 | 8.80 | 4.70 | 5.00 | 0.00 | - | 17 | 42 | 55.12% |
| CAR240816C00150000 | 2024-05-17 3:02PM EDT | 150.00 | 3.99 | 3.80 | 4.10 | -1.21 | -23.27% | 5 | 275 | 54.97% |
| CAR240816C00155000 | 2024-05-15 2:28PM EDT | 155.00 | 3.70 | 3.00 | 3.40 | -0.73 | -16.48% | 1 | 96 | 54.83% |
| CAR240816C00160000 | 2024-05-16 3:28PM EDT | 160.00 | 3.60 | 2.40 | 2.75 | 0.00 | - | 31 | 136 | 54.66% |
| CAR240816C00165000 | 2024-05-15 9:46AM EDT | 165.00 | 4.10 | 1.95 | 2.25 | 0.00 | - | 5 | 84 | 54.77% |
| CAR240816C00170000 | 2024-05-15 9:46AM EDT | 170.00 | 3.30 | 1.55 | 1.80 | 0.00 | - | 203 | 218 | 54.59% |
| CAR240816C00175000 | 2024-05-17 1:14PM EDT | 175.00 | 1.40 | 1.15 | 1.50 | -1.40 | -50.00% | 1 | 493 | 54.35% |
| CAR240816C00180000 | 2024-05-15 9:46AM EDT | 180.00 | 1.32 | 1.00 | 1.20 | -1.03 | -43.83% | 1 | 1,057 | 54.76% |
| CAR240816C00185000 | 2024-05-03 10:04AM EDT | 185.00 | 1.40 | 0.85 | 1.00 | +0.15 | +12.00% | 1 | 25 | 55.30% |
| CAR240816C00190000 | 2024-05-17 12:58PM EDT | 190.00 | 0.80 | 0.70 | 2.00 | -0.20 | -20.00% | 1 | 10 | 62.65% |
| CAR240816C00195000 | 2024-05-08 10:00AM EDT | 195.00 | 0.70 | 0.55 | 2.10 | 0.00 | - | 2 | 36 | 64.84% |
| CAR240816C00200000 | 2024-05-15 10:10AM EDT | 200.00 | 1.10 | 0.25 | 0.75 | 0.00 | - | 1 | 103 | 55.69% |
| CAR240816C00210000 | 2024-05-08 12:20PM EDT | 210.00 | 0.51 | 0.15 | 0.85 | 0.00 | - | 15 | 156 | 59.72% |
| CAR240816C00220000 | 2024-05-02 11:03AM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| CAR240816C00230000 | 2024-03-19 1:14PM EDT | 230.00 | 0.95 | 0.15 | 0.75 | 0.00 | - | 1 | 30 | 65.97% |
| CAR240816C00240000 | 2024-05-17 9:56AM EDT | 240.00 | 0.15 | 0.05 | 0.55 | -0.12 | -44.44% | 12 | 2,140 | 65.23% |
| CAR240816C00250000 | 2024-03-08 11:53AM EDT | 250.00 | 0.89 | 0.55 | 1.05 | 0.00 | - | 3 | 10 | 79.54% |
| CAR240816C00270000 | 2024-02-14 12:06PM EDT | 270.00 | 0.72 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 77.00% |
| CAR240816C00280000 | 2024-01-26 4:36PM EDT | 280.00 | 3.20 | 0.05 | 0.75 | 0.00 | - | 15 | 16 | 79.69% |
| CAR240816C00290000 | 2024-02-13 2:53PM EDT | 290.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 4 | 82.28% |
| CAR240816C00300000 | 2024-04-09 3:29PM EDT | 300.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 84.77% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240816P00055000 | 2024-05-02 11:02AM EDT | 55.00 | 0.35 | 0.20 | 0.55 | 0.00 | - | 2 | 10 | 81.10% |
| CAR240816P00060000 | 2024-05-02 10:00AM EDT | 60.00 | 0.75 | 0.20 | 0.60 | 0.00 | - | 1 | 6 | 73.63% |
| CAR240816P00065000 | 2024-05-14 1:55PM EDT | 65.00 | 0.75 | 0.25 | 0.75 | 0.00 | - | 4 | 32 | 68.70% |
| CAR240816P00070000 | 2024-05-06 1:15PM EDT | 70.00 | 0.77 | 0.40 | 0.90 | 0.00 | - | 2 | 23 | 64.60% |
| CAR240816P00075000 | 2024-05-08 12:52PM EDT | 75.00 | 0.98 | 0.65 | 1.80 | 0.00 | - | 3 | 35 | 66.41% |
| CAR240816P00080000 | 2024-05-15 1:53PM EDT | 80.00 | 1.10 | 1.15 | 1.50 | 0.00 | - | 1 | 76 | 59.99% |
| CAR240816P00085000 | 2024-05-17 3:30PM EDT | 85.00 | 1.90 | 1.70 | 2.00 | +0.25 | +15.15% | 1 | 163 | 57.96% |
| CAR240816P00090000 | 2024-05-17 3:30PM EDT | 90.00 | 2.65 | 2.40 | 2.65 | +0.54 | +25.59% | 1 | 98 | 55.97% |
| CAR240816P00095000 | 2024-05-17 12:33PM EDT | 95.00 | 3.31 | 3.30 | 3.60 | +0.63 | +23.51% | 6 | 439 | 54.47% |
| CAR240816P00100000 | 2024-05-17 12:53PM EDT | 100.00 | 4.83 | 4.60 | 4.90 | +1.33 | +38.00% | 17 | 580 | 53.78% |
| CAR240816P00105000 | 2024-05-16 3:45PM EDT | 105.00 | 6.10 | 6.10 | 6.40 | +0.60 | +10.91% | 2 | 111 | 52.64% |
| CAR240816P00110000 | 2024-05-14 12:11PM EDT | 110.00 | 5.90 | 7.90 | 8.30 | 0.00 | - | 14 | 851 | 51.75% |
| CAR240816P00115000 | 2024-05-17 3:37PM EDT | 115.00 | 10.60 | 10.10 | 10.50 | +1.50 | +16.48% | 11 | 165 | 51.00% |
| CAR240816P00120000 | 2024-05-14 9:33AM EDT | 120.00 | 8.80 | 12.60 | 13.00 | 0.00 | - | 1 | 80 | 50.15% |
| CAR240816P00125000 | 2024-05-17 10:06AM EDT | 125.00 | 14.90 | 15.50 | 15.80 | +0.70 | +4.93% | 1 | 131 | 50.07% |
| CAR240816P00130000 | 2024-05-17 10:10AM EDT | 130.00 | 18.20 | 18.40 | 20.90 | +1.10 | +6.43% | 1 | 33 | 52.38% |
| CAR240816P00135000 | 2024-05-16 10:25AM EDT | 135.00 | 20.50 | 21.90 | 23.00 | 0.00 | - | 21 | 53 | 51.42% |
| CAR240816P00140000 | 2024-05-14 12:08PM EDT | 140.00 | 20.80 | 25.40 | 28.30 | 0.00 | - | 1 | 32 | 51.62% |
| CAR240816P00145000 | 2024-04-25 3:10PM EDT | 145.00 | 49.05 | 29.00 | 31.90 | 0.00 | - | 1 | 28 | 56.93% |
| CAR240816P00150000 | 2024-03-26 11:05AM EDT | 150.00 | 37.50 | 53.70 | 55.50 | 0.00 | - | 5 | 15 | 139.64% |
| CAR240816P00155000 | 2024-05-03 3:41PM EDT | 155.00 | 41.15 | 37.40 | 39.60 | 0.00 | - | 1 | 15 | 53.09% |
| CAR240816P00160000 | 2024-05-06 9:39AM EDT | 160.00 | 44.30 | 41.90 | 44.10 | 0.00 | - | 1 | 19 | 53.56% |
| CAR240816P00165000 | 2024-04-19 2:10PM EDT | 165.00 | 63.80 | 46.50 | 49.40 | 0.00 | - | 1 | 3 | 59.13% |
| CAR240816P00170000 | 2024-04-09 9:30AM EDT | 170.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAR240816P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CAR240816P00190000 | 2024-01-03 12:32PM EDT | 190.00 | 34.83 | 37.50 | 39.10 | 0.00 | - | - | 2 | 0.00% |
| CAR240816P00200000 | 2024-01-08 1:10PM EDT | 200.00 | 42.28 | 42.00 | 43.70 | 0.00 | - | - | 1 | 0.00% |
| CAR240816P00210000 | 2024-02-29 1:15PM EDT | 210.00 | 101.84 | 85.80 | 89.50 | 0.00 | - | - | 0 | 0.00% |
| CAR240816P00220000 | 2024-02-29 1:15PM EDT | 220.00 | 111.81 | 95.00 | 99.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.