Mercados españoles abiertos en 3 hrs 26 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.135,91 +66,23 (+0,17%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
83,25 -0,46 (-0,55%) Bitcoin EUR
65.705,59 +4.347,19 (+7,08%)
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 enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR260116C00055000 | 2024-05-02 11:09AM EDT | 55.00 | 70.98 | 70.50 | 75.50 | 0.00 | - | 2 | 1 | 78.14% |
| CAR260116C00060000 | 2024-05-06 3:50PM EDT | 60.00 | 73.00 | 67.00 | 72.00 | 0.00 | - | 5 | 13 | 76.23% |
| CAR260116C00065000 | 2024-03-28 10:36AM EDT | 65.00 | 71.50 | 51.20 | 54.10 | 0.00 | - | 5 | 5 | 29.57% |
| CAR260116C00070000 | 2024-04-02 3:02PM EDT | 70.00 | 67.31 | 58.00 | 62.50 | 0.00 | - | 1 | 6 | 65.66% |
| CAR260116C00075000 | 2024-05-07 10:13AM EDT | 75.00 | 65.25 | 57.80 | 62.50 | 0.00 | - | 2 | 61 | 72.70% |
| CAR260116C00080000 | 2024-03-08 11:40AM EDT | 80.00 | 57.33 | 60.50 | 63.90 | 0.00 | - | 2 | 0 | 83.76% |
| CAR260116C00085000 | 2024-03-27 2:21PM EDT | 85.00 | 58.20 | 40.10 | 43.90 | 0.00 | - | 2 | 1 | 46.30% |
| CAR260116C00090000 | 2024-05-09 12:11PM EDT | 90.00 | 52.10 | 49.00 | 53.40 | 0.00 | - | 2 | 0 | 68.45% |
| CAR260116C00095000 | 2023-11-06 10:44AM EDT | 95.00 | 124.55 | 106.80 | 112.50 | 0.00 | - | 1 | 1 | 270.45% |
| CAR260116C00100000 | 2024-05-02 9:37AM EDT | 100.00 | 44.36 | 44.10 | 48.20 | 0.00 | - | 4 | 10 | 66.83% |
| CAR260116C00105000 | 2024-03-13 1:46PM EDT | 105.00 | 41.20 | 41.20 | 44.40 | 0.00 | - | 16 | 13 | 64.18% |
| CAR260116C00110000 | 2024-03-06 12:08PM EDT | 110.00 | 35.22 | 44.50 | 48.70 | 0.00 | - | 1 | 0 | 75.00% |
| CAR260116C00115000 | 2024-04-10 2:40PM EDT | 115.00 | 42.30 | 38.90 | 42.00 | 0.00 | - | 1 | 2 | 66.69% |
| CAR260116C00120000 | 2024-05-10 10:27AM EDT | 120.00 | 37.85 | 35.90 | 38.50 | 0.00 | - | 1 | 7 | 63.90% |
| CAR260116C00125000 | 2024-05-14 11:57AM EDT | 125.00 | 43.50 | 33.60 | 37.00 | 0.00 | - | 1 | 8 | 63.42% |
| CAR260116C00130000 | 2024-03-04 10:46AM EDT | 130.00 | 30.00 | 37.00 | 39.00 | 0.00 | - | 5 | 5 | 70.77% |
| CAR260116C00140000 | 2024-03-21 1:03PM EDT | 140.00 | 31.00 | 22.50 | 24.00 | 0.00 | - | 4 | 8 | 50.68% |
| CAR260116C00145000 | 2024-05-15 3:00PM EDT | 145.00 | 31.28 | 27.90 | 29.70 | 0.00 | - | 1 | 3 | 62.08% |
| CAR260116C00150000 | 2024-05-15 9:37AM EDT | 150.00 | 33.20 | 25.10 | 27.60 | 0.00 | - | 2 | 28 | 60.09% |
| CAR260116C00165000 | 2024-03-22 12:43PM EDT | 165.00 | 22.50 | 17.10 | 17.90 | 0.00 | - | 2 | 4 | 51.02% |
| CAR260116C00170000 | 2024-05-09 9:39AM EDT | 170.00 | 23.50 | 21.50 | 22.70 | 0.00 | - | 1 | 2 | 60.31% |
| CAR260116C00175000 | 2024-03-14 3:44PM EDT | 175.00 | 17.60 | 21.00 | 22.00 | 0.00 | - | 6 | 7 | 60.90% |
| CAR260116C00180000 | 2024-03-15 3:17PM EDT | 180.00 | 17.30 | 19.90 | 21.00 | 0.00 | - | 4 | 1 | 60.66% |
| CAR260116C00185000 | 2024-02-15 10:48AM EDT | 185.00 | 18.42 | 15.60 | 16.60 | 0.00 | - | 1 | 1 | 54.76% |
| CAR260116C00195000 | 2024-03-01 11:42AM EDT | 195.00 | 16.00 | 19.70 | 21.30 | 0.00 | - | 1 | 1 | 64.87% |
| CAR260116C00200000 | 2024-03-13 3:18PM EDT | 200.00 | 15.67 | 14.80 | 17.20 | 0.00 | - | 5 | 16 | 58.50% |
| CAR260116C00210000 | 2024-05-16 9:38AM EDT | 210.00 | 16.10 | 14.00 | 15.10 | 0.00 | - | 5 | 29 | 58.31% |
| CAR260116C00220000 | 2024-01-09 4:44PM EDT | 220.00 | 35.22 | 30.80 | 32.60 | 0.00 | - | 1 | 1 | 89.32% |
| CAR260116C00230000 | 2023-09-11 10:20AM EDT | 230.00 | 59.83 | 43.00 | 52.30 | 0.00 | - | - | 1 | 118.19% |
| CAR260116C00250000 | 2024-05-10 9:30AM EDT | 250.00 | 10.20 | 9.40 | 10.50 | 0.00 | - | 1 | 17 | 57.47% |
| CAR260116C00270000 | 2024-05-10 9:30AM EDT | 270.00 | 8.40 | 7.70 | 8.70 | 0.00 | - | - | 1 | 56.96% |
| CAR260116C00280000 | 2024-02-29 3:35PM EDT | 280.00 | 6.88 | 9.10 | 10.30 | 0.00 | - | 100 | 104 | 61.63% |
| CAR260116C00290000 | 2024-05-10 9:30AM EDT | 290.00 | 7.10 | 6.30 | 7.40 | 0.00 | - | 1 | 104 | 56.68% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR260116P00050000 | 2024-05-17 12:49PM EDT | 50.00 | 4.20 | 3.80 | 4.30 | 0.00 | - | 2 | 8 | 61.35% |
| CAR260116P00055000 | 2024-05-13 2:09PM EDT | 55.00 | 4.70 | 4.80 | 6.20 | 0.00 | - | 1 | 7 | 61.90% |
| CAR260116P00070000 | 2024-02-29 11:45AM EDT | 70.00 | 12.00 | 9.40 | 10.20 | 0.00 | - | - | 1 | 59.44% |
| CAR260116P00075000 | 2024-05-02 11:10AM EDT | 75.00 | 12.30 | 9.70 | 11.00 | 0.00 | - | 1 | 30 | 55.58% |
| CAR260116P00080000 | 2024-04-23 2:54PM EDT | 80.00 | 16.30 | 9.60 | 12.70 | 0.00 | - | 16 | 537 | 52.49% |
| CAR260116P00085000 | 2024-02-23 4:46PM EDT | 85.00 | 18.40 | 15.90 | 17.00 | 0.00 | - | 15 | 15 | 59.82% |
| CAR260116P00090000 | 2024-05-07 10:30AM EDT | 90.00 | 15.20 | 13.80 | 16.80 | 0.00 | - | 4 | 32 | 51.95% |
| CAR260116P00095000 | 2024-05-06 11:50AM EDT | 95.00 | 18.30 | 15.60 | 18.90 | 0.00 | - | 3 | 14 | 50.96% |
| CAR260116P00100000 | 2024-05-14 9:58AM EDT | 100.00 | 18.00 | 19.40 | 21.20 | 0.00 | - | 5 | 12 | 51.90% |
| CAR260116P00105000 | 2024-04-29 1:50PM EDT | 105.00 | 28.50 | 20.40 | 23.70 | 0.00 | - | 10 | 10 | 50.05% |
| CAR260116P00110000 | 2024-05-02 12:39PM EDT | 110.00 | 26.96 | 24.20 | 25.90 | 0.00 | - | 2 | 4 | 50.33% |
| CAR260116P00115000 | 2024-05-08 12:52PM EDT | 115.00 | 27.55 | 26.70 | 29.30 | 0.00 | - | 4 | 11 | 50.27% |
| CAR260116P00120000 | 2024-05-02 12:39PM EDT | 120.00 | 32.32 | 29.20 | 30.70 | 0.00 | - | 2 | 7 | 49.55% |
| CAR260116P00125000 | 2024-05-17 11:05AM EDT | 125.00 | 32.05 | 30.80 | 33.60 | 0.00 | - | 1 | 1 | 49.00% |
| CAR260116P00135000 | 2023-12-07 10:30AM EDT | 135.00 | 20.00 | 23.60 | 25.80 | 0.00 | - | - | 2 | 24.85% |
| CAR260116P00140000 | 2024-02-14 3:24PM EDT | 140.00 | 39.97 | 48.40 | 49.30 | 0.00 | - | 3 | 5 | 57.12% |
| CAR260116P00145000 | 2024-02-07 1:55PM EDT | 145.00 | 26.95 | 50.20 | 51.30 | 0.00 | - | 2 | 4 | 54.21% |
| CAR260116P00150000 | 2024-04-25 1:46PM EDT | 150.00 | 62.66 | 48.10 | 49.70 | 0.00 | - | 1 | 10 | 46.33% |
| CAR260116P00155000 | 2024-02-07 12:33PM EDT | 155.00 | 31.60 | 57.30 | 58.30 | 0.00 | - | 2 | 4 | 53.40% |
| CAR260116P00160000 | 2023-10-26 10:48AM EDT | 160.00 | 39.71 | 28.30 | 30.90 | 0.00 | - | - | 0 | 0.00% |
| CAR260116P00165000 | 2024-02-26 2:39PM EDT | 165.00 | 67.55 | 57.20 | 59.20 | 0.00 | - | 15 | 95 | 42.52% |
| CAR260116P00170000 | 2024-04-24 1:10PM EDT | 170.00 | 75.21 | 61.10 | 64.40 | 0.00 | - | 3 | 132 | 44.47% |
| CAR260116P00175000 | 2024-01-22 3:17PM EDT | 175.00 | 41.15 | 77.00 | 80.40 | 0.00 | - | 1 | 126 | 61.72% |
| CAR260116P00180000 | 2024-04-25 1:46PM EDT | 180.00 | 87.49 | 69.30 | 72.00 | 0.00 | - | 1 | 30 | 43.12% |
| CAR260116P00185000 | 2024-04-12 3:21PM EDT | 185.00 | 78.40 | 72.00 | 75.80 | 0.00 | - | 1 | 90 | 42.22% |
| CAR260116P00190000 | 2024-04-24 1:10PM EDT | 190.00 | 92.05 | 77.30 | 80.30 | 0.00 | - | 12 | 8 | 42.54% |
| CAR260116P00195000 | 2023-12-07 4:22PM EDT | 195.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 38 | 96 | 0.00% |
| CAR260116P00200000 | 2024-02-16 1:19PM EDT | 200.00 | 90.40 | 95.00 | 97.50 | 0.00 | - | 10 | 0 | 55.97% |
© 2024 Yahoo. Todos los derechos reservados.