Mercados españoles cerrados en 1 hr 42 mins
IBEX 35
11.043,30 +83,80 (+0,76%) Euro Stoxx 50
4.905,03 +24,61 (+0,50%) Dólar/Euro
1,0747 +0,0012 (+0,11%) Petróleo Brent
84,34 +0,09 (+0,11%) Oro
2.333,20 +4,20 (+0,18%) Bitcoin EUR
60.433,70 -429,03 (-0,70%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:47AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117C00050000 | 2024-06-12 2:37PM EDT | 50.00 | 65.45 | 55.70 | 60.50 | 0.00 | - | 1 | 0 | 80.29% |
| CAR250117C00055000 | 2024-05-09 10:26AM EDT | 55.00 | 69.80 | 54.40 | 58.40 | 0.00 | - | 1 | 0 | 96.88% |
| CAR250117C00060000 | 2024-05-16 9:30AM EDT | 60.00 | 65.70 | 48.00 | 51.50 | 0.00 | - | 2 | 38 | 76.26% |
| CAR250117C00065000 | 2024-05-14 11:28AM EDT | 65.00 | 68.74 | 46.50 | 49.60 | 0.00 | - | 10 | 4 | 87.17% |
| CAR250117C00070000 | 2024-06-11 10:02AM EDT | 70.00 | 40.05 | 39.90 | 43.70 | 0.00 | - | 2 | 0 | 71.66% |
| CAR250117C00075000 | 2024-05-06 10:08AM EDT | 75.00 | 50.67 | 42.00 | 44.20 | 0.00 | - | 1 | 3 | 92.36% |
| CAR250117C00080000 | 2024-05-31 2:47PM EDT | 80.00 | 41.50 | 32.60 | 36.40 | 0.00 | - | 2 | 20 | 67.76% |
| CAR250117C00085000 | 2024-05-02 2:09PM EDT | 85.00 | 41.30 | 36.60 | 39.20 | 0.00 | - | 5 | 9 | 92.23% |
| CAR250117C00090000 | 2024-05-06 11:36AM EDT | 90.00 | 41.80 | 30.80 | 32.50 | 0.00 | - | 1 | 36 | 77.93% |
| CAR250117C00095000 | 2024-06-07 9:39AM EDT | 95.00 | 25.00 | 23.20 | 26.20 | 0.00 | - | 3 | 0 | 62.05% |
| CAR250117C00100000 | 2024-06-11 12:30PM EDT | 100.00 | 21.68 | 19.90 | 24.50 | 0.00 | - | 3 | 466 | 61.62% |
| CAR250117C00105000 | 2024-06-17 2:09PM EDT | 105.00 | 19.50 | 17.40 | 21.70 | 0.00 | - | 1 | 0 | 60.06% |
| CAR250117C00110000 | 2024-06-12 10:26AM EDT | 110.00 | 21.20 | 16.20 | 18.60 | 0.00 | - | 1 | 47 | 59.52% |
| CAR250117C00115000 | 2024-05-30 10:52AM EDT | 115.00 | 19.75 | 14.10 | 17.80 | 0.00 | - | 6 | 28 | 60.58% |
| CAR250117C00120000 | 2024-06-17 12:59PM EDT | 120.00 | 13.25 | 12.30 | 16.00 | 0.00 | - | 4 | 236 | 60.01% |
| CAR250117C00125000 | 2024-06-11 9:37AM EDT | 125.00 | 11.35 | 10.60 | 14.30 | 0.00 | - | 2 | 0 | 59.25% |
| CAR250117C00130000 | 2024-06-11 11:06AM EDT | 130.00 | 10.03 | 8.10 | 12.90 | 0.00 | - | 1 | 81 | 57.21% |
| CAR250117C00135000 | 2024-05-28 9:35AM EDT | 135.00 | 12.40 | 8.40 | 9.90 | 0.00 | - | 3 | 62 | 56.58% |
| CAR250117C00140000 | 2024-06-11 1:03PM EDT | 140.00 | 7.80 | 6.70 | 10.60 | 0.00 | - | 52 | 153 | 58.36% |
| CAR250117C00145000 | 2024-06-12 2:30PM EDT | 145.00 | 9.95 | 5.80 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| CAR250117C00150000 | 2024-06-06 12:08PM EDT | 150.00 | 7.40 | 5.40 | 6.90 | 0.00 | - | 1 | 55 | 55.67% |
| CAR250117C00155000 | 2024-06-05 10:29AM EDT | 155.00 | 6.80 | 3.30 | 7.80 | 0.00 | - | 5 | 0 | 56.10% |
| CAR250117C00160000 | 2024-06-13 11:52AM EDT | 160.00 | 5.10 | 4.20 | 5.30 | 0.00 | - | 1 | 0 | 55.42% |
| CAR250117C00165000 | 2024-06-13 3:05PM EDT | 165.00 | 4.50 | 1.75 | 6.70 | 0.00 | - | 1 | 8 | 55.54% |
| CAR250117C00170000 | 2024-06-10 11:22AM EDT | 170.00 | 3.80 | 1.80 | 5.00 | 0.00 | - | 2 | 28 | 53.96% |
| CAR250117C00175000 | 2024-05-24 1:08PM EDT | 175.00 | 4.50 | 2.60 | 3.80 | 0.00 | - | 67 | 28 | 55.03% |
| CAR250117C00180000 | 2024-05-29 11:28AM EDT | 180.00 | 3.80 | 1.15 | 5.00 | 0.00 | - | 46 | 0 | 56.35% |
| CAR250117C00185000 | 2024-05-22 3:07PM EDT | 185.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| CAR250117C00190000 | 2024-05-29 11:28AM EDT | 190.00 | 2.95 | 0.95 | 4.20 | 0.00 | - | 7 | 56 | 57.25% |
| CAR250117C00195000 | 2024-06-11 10:10AM EDT | 195.00 | 1.55 | 0.95 | 3.90 | 0.00 | - | 30 | 0 | 58.07% |
| CAR250117C00200000 | 2024-06-17 2:38PM EDT | 200.00 | 1.60 | 1.40 | 2.95 | 0.00 | - | 1 | 0 | 58.13% |
| CAR250117C00210000 | 2024-06-06 2:10PM EDT | 210.00 | 1.40 | 0.85 | 2.60 | 0.00 | - | 1 | 13 | 58.03% |
| CAR250117C00220000 | 2024-06-17 9:54AM EDT | 220.00 | 1.10 | 0.60 | 2.65 | 0.00 | - | 1 | 50 | 60.05% |
| CAR250117C00230000 | 2024-03-19 12:51PM EDT | 230.00 | 3.30 | 1.60 | 1.80 | 0.00 | - | 1 | 18 | 63.23% |
| CAR250117C00240000 | 2024-05-23 2:28PM EDT | 240.00 | 0.98 | 0.25 | 1.00 | 0.00 | - | 2 | 0 | 54.69% |
| CAR250117C00250000 | 2024-06-12 12:16PM EDT | 250.00 | 0.79 | 0.00 | 0.90 | 0.00 | - | 1 | 119 | 53.98% |
| CAR250117C00260000 | 2024-03-18 9:38AM EDT | 260.00 | 1.49 | 0.00 | 1.20 | 0.00 | - | 4 | 7 | 58.42% |
| CAR250117C00270000 | 2024-01-05 12:32PM EDT | 270.00 | 9.40 | 5.30 | 6.00 | 0.00 | - | 1 | 13 | 95.80% |
| CAR250117C00280000 | 2023-11-28 11:40AM EDT | 280.00 | 7.80 | 10.10 | 11.30 | 0.00 | - | 1 | 26 | 118.98% |
| CAR250117C00290000 | 2024-03-08 3:02PM EDT | 290.00 | 1.40 | 1.35 | 1.95 | 0.00 | - | 1 | 39 | 75.88% |
| CAR250117C00300000 | 2024-06-06 10:20AM EDT | 300.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 65.94% |
| CAR250117C00310000 | 2024-04-02 9:59AM EDT | 310.00 | 1.10 | 0.25 | 1.00 | 0.00 | - | 1 | 138 | 67.55% |
| CAR250117C00320000 | 2024-05-14 10:01AM EDT | 320.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 105 | 64.28% |
| CAR250117C00330000 | 2024-05-14 3:14PM EDT | 330.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 6 | 19 | 65.72% |
| CAR250117C00340000 | 2024-06-14 9:39AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR250117C00350000 | 2024-05-23 11:19AM EDT | 350.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 176 | 68.41% |
| CAR250117C00360000 | 2024-05-14 10:01AM EDT | 360.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 25.00% |
| CAR250117C00370000 | 2023-12-12 12:47PM EDT | 370.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117P00050000 | 2024-06-12 1:25PM EDT | 50.00 | 0.70 | 0.35 | 2.00 | 0.00 | - | 1 | 38 | 67.09% |
| CAR250117P00055000 | 2024-05-06 9:58AM EDT | 55.00 | 1.45 | 0.55 | 3.40 | 0.00 | - | 1 | 26 | 68.36% |
| CAR250117P00060000 | 2024-05-31 3:49PM EDT | 60.00 | 1.69 | 1.45 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR250117P00065000 | 2024-05-31 3:49PM EDT | 65.00 | 2.24 | 2.20 | 3.20 | 0.00 | - | 5 | 72 | 59.42% |
| CAR250117P00070000 | 2024-06-14 1:57PM EDT | 70.00 | 3.80 | 2.85 | 5.30 | 0.00 | - | 1 | 173 | 60.91% |
| CAR250117P00075000 | 2024-06-11 2:30PM EDT | 75.00 | 4.69 | 3.90 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR250117P00080000 | 2024-06-06 11:05AM EDT | 80.00 | 5.38 | 5.30 | 7.70 | 0.00 | - | 1 | 0 | 58.06% |
| CAR250117P00085000 | 2024-06-12 3:28PM EDT | 85.00 | 6.30 | 7.00 | 8.30 | 0.00 | - | 10 | 0 | 55.29% |
| CAR250117P00090000 | 2024-06-12 1:25PM EDT | 90.00 | 7.50 | 7.00 | 11.50 | 0.00 | - | 6 | 529 | 53.69% |
| CAR250117P00095000 | 2024-05-23 11:30AM EDT | 95.00 | 10.50 | 8.80 | 13.70 | 0.00 | - | 10 | 185 | 52.79% |
| CAR250117P00100000 | 2024-06-12 9:55AM EDT | 100.00 | 11.73 | 12.40 | 14.80 | 0.00 | - | 1 | 834 | 52.30% |
| CAR250117P00105000 | 2024-06-11 1:51PM EDT | 105.00 | 16.20 | 14.90 | 17.10 | 0.00 | - | 16 | 0 | 51.22% |
| CAR250117P00110000 | 2024-06-11 2:11PM EDT | 110.00 | 19.10 | 17.60 | 20.00 | 0.00 | - | 22 | 0 | 50.69% |
| CAR250117P00115000 | 2024-06-11 1:57PM EDT | 115.00 | 21.90 | 20.40 | 23.10 | 0.00 | - | 25 | 0 | 54.13% |
| CAR250117P00120000 | 2024-06-11 2:20PM EDT | 120.00 | 25.30 | 23.40 | 26.10 | 0.00 | - | 31 | 77 | 52.92% |
| CAR250117P00125000 | 2024-05-13 12:28PM EDT | 125.00 | 19.86 | 24.10 | 25.70 | 0.00 | - | 1 | 297 | 40.08% |
| CAR250117P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| CAR250117P00135000 | 2024-05-13 12:28PM EDT | 135.00 | 25.23 | 29.50 | 33.00 | 0.00 | - | 1 | 215 | 37.57% |
| CAR250117P00140000 | 2024-05-02 9:51AM EDT | 140.00 | 37.45 | 32.30 | 35.30 | 0.00 | - | 2 | 426 | 27.38% |
| CAR250117P00145000 | 2024-02-12 1:02PM EDT | 145.00 | 17.19 | 39.70 | 43.10 | 0.00 | - | 20 | 44 | 43.94% |
| CAR250117P00150000 | 2024-04-08 11:19AM EDT | 150.00 | 39.36 | 37.90 | 39.90 | 0.00 | - | 20 | 143 | 0.00% |
| CAR250117P00155000 | 2024-04-24 1:58PM EDT | 155.00 | 56.70 | 46.30 | 49.20 | 0.00 | - | 1 | 32 | 0.00% |
| CAR250117P00160000 | 2024-04-25 12:05PM EDT | 160.00 | 67.50 | 49.90 | 52.60 | 0.00 | - | 18 | 47 | 0.00% |
| CAR250117P00165000 | 2024-04-22 11:01AM EDT | 165.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR250117P00170000 | 2024-04-19 3:32PM EDT | 170.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CAR250117P00175000 | 2024-04-24 1:22PM EDT | 175.00 | 74.20 | 62.90 | 65.50 | 0.00 | - | 4 | 14 | 0.00% |
| CAR250117P00180000 | 2024-01-04 1:32PM EDT | 180.00 | 36.10 | 35.50 | 36.50 | 0.00 | - | 62 | 51 | 0.00% |
| CAR250117P00185000 | 2024-01-11 2:32PM EDT | 185.00 | 39.20 | 35.10 | 37.80 | 0.00 | - | 12 | 11 | 0.00% |
| CAR250117P00190000 | 2024-02-16 3:46PM EDT | 190.00 | 78.19 | 82.90 | 84.40 | 0.00 | - | 10 | 10 | 34.47% |
| CAR250117P00195000 | 2024-01-05 3:36PM EDT | 195.00 | 45.50 | 44.90 | 48.40 | 0.00 | - | 1 | 25 | 0.00% |
| CAR250117P00200000 | 2024-02-13 3:43PM EDT | 200.00 | 73.50 | 90.80 | 94.80 | 0.00 | - | 4 | 6 | 44.31% |
| CAR250117P00210000 | 2023-11-20 2:20PM EDT | 210.00 | 42.21 | 40.30 | 44.30 | 0.00 | - | 2 | 0 | 0.00% |
| CAR250117P00220000 | 2024-01-16 1:13AM EDT | 220.00 | 79.50 | - | - | 0.00 | - | - | - | 0.00% |
| CAR250117P00230000 | 2023-03-21 3:35PM EDT | 230.00 | 79.50 | 78.50 | 85.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAR250117P00240000 | 2023-08-18 3:25PM EDT | 240.00 | 52.50 | 57.70 | 64.90 | 0.00 | - | 1 | 20 | 0.00% |
| CAR250117P00250000 | 2023-08-18 9:30AM EDT | 250.00 | 60.09 | 63.00 | 72.10 | 0.00 | - | 2 | 2 | 0.00% |
| CAR250117P00260000 | 2023-08-18 3:31PM EDT | 260.00 | 63.70 | 70.00 | 78.70 | 0.00 | - | 16 | 15 | 0.00% |
| CAR250117P00340000 | 2024-01-16 1:13AM EDT | 340.00 | 161.00 | - | - | 0.00 | - | - | - | 0.00% |
| CAR250117P00350000 | 2022-11-01 9:44AM EDT | 350.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.