$84.59
11.9016.37%
In chiusura: -
$84.89
0.300.35%
After hour: Apr 17, 7:33 PM EDT
Comments
Loading...
Avis Budget Gr (NASDAQ:CAR) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Avis Budget Gr a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Avis Budget Gr..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid51.7
Ask55.3
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid47.7
Ask51.6
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid42.7
Ask46.6
volume0
Intrest0
Strike
40
40
Last Price0.15Mar 31, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid37.8
Ask41.7
volume0
Intrest0
Strike
45
45
Last Price0.43Mar 27, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest86
Last Price-
Change
-
Bid37.1
Ask40.8
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid36.8
Ask40.8
volume0
Intrest0
Strike
46
46
Last Price0.65Mar 26, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest7
Last Price-
Change
-
Bid36.3
Ask39.8
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid35.9
Ask39.6
volume0
Intrest0
Strike
47
47
Last Price0.77Mar 26, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest11
Last Price-
Change
-
Bid35.7
Ask39.1
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid34.8
Ask38.7
volume0
Intrest0
Strike
48
48
Last Price0.93Mar 26, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Last Price-
Change
-
Bid34.4
Ask37.7
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid33.9
Ask37.7
volume0
Intrest0
Strike
49
49
Last Price0.12Apr 15, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest206
Last Price-
Change
-
Bid33.9
Ask37.2
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid32.7
Ask36.7
volume0
Intrest0
Strike
50
50
Last Price0.56Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest161
Last Price-
Change
-
Bid31.7
Ask35.6
volume0
Intrest0
Strike
51
51
Last Price1.42Mar 26, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest37
Last Price-
Change
-
Bid30.8
Ask34.5
volume0
Intrest0
Strike
52
52
Last Price0.18Apr 15, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest70
Last Price-
Change
-
Bid29.9
Ask33.6
volume0
Intrest0
Strike
53
53
Last Price0.47Mar 27, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest23
Last Price-
Change
-
Bid28.5
Ask32.7
volume0
Intrest0
Strike
54
54
Last Price1.45Apr 08, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest19
Last Price11.1Apr 04, 2025
Change
00%
Bid28.2
Ask32
volume0
Intrest7
Strike
55
55
Last Price0.6Apr 11, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest51
Last Price-
Change
-
Bid27.5
Ask30.5
volume0
Intrest0
Strike
56
56
Last Price2.69Mar 26, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest17
Last Price-
Change
-
Bid25.5
Ask29.6
volume0
Intrest0
Strike
57
57
Last Price0.42Mar 31, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest18
Last Price-
Change
-
Bid25
Ask29.2
volume0
Intrest0
Strike
57.5
57.5
Last Price1.7Apr 10, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price15.51Apr 03, 2025
Change
00%
Bid24.8
Ask28.6
volume0
Intrest4
Strike
58
58
Last Price1.75Apr 10, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest46
Last Price-
Change
-
Bid24.3
Ask28
volume0
Intrest0
Strike
58.5
58.5
Last Price0.75Apr 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest37
Last Price25.1Apr 17, 2025
Change
6.434.22%
Bid24.1
Ask26.7
volume1
Intrest7
Strike
59
59
Last Price0.2Apr 17, 2025
Change
0.777.78%
Bid-
Ask0.85
volume101
Intrest105
Last Price7.3Apr 09, 2025
Change
00%
Bid23
Ask25.8
volume0
Intrest16
Strike
60
60
Last Price2.2Apr 10, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest10
Last Price7.4Apr 08, 2025
Change
00%
Bid21.8
Ask24.9
volume0
Intrest18
Strike
61
61
Last Price0.1Apr 17, 2025
Change
1.2592.59%
Bid-
Ask0.6
volume10
Intrest936
Last Price13.6Mar 27, 2025
Change
00%
Bid21
Ask24.1
volume0
Intrest13
Strike
62
62
Last Price2.27Apr 11, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest184
Last Price5.9Apr 09, 2025
Change
00%
Bid20
Ask23.1
volume0
Intrest22
Strike
63
63
Last Price0.6Apr 17, 2025
Change
1.266.67%
Bid-
Ask0.6
volume37
Intrest65
Last Price5.7Apr 09, 2025
Change
00%
Bid18.9
Ask22.4
volume0
Intrest29
Strike
64
64
Last Price2.12Apr 16, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest40
Last Price17.95Apr 17, 2025
Change
9.33108.24%
Bid18.1
Ask20.2
volume2
Intrest30
Strike
65
65
Last Price0.7Apr 17, 2025
Change
1.872%
Bid0.05
Ask0.55
volume32
Intrest100
Last Price5.4Apr 15, 2025
Change
00%
Bid16.9
Ask20
volume0
Intrest36
Strike
66
66
Last Price2.44Apr 16, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest38
Last Price15.15Apr 17, 2025
Change
10.45222.34%
Bid15.9
Ask19.2
volume2
Intrest28
Strike
67
67
Last Price1.8Apr 16, 2025
Change
00%
Bid-
Ask1
volume0
Intrest92
Last Price3.3Apr 16, 2025
Change
00%
Bid15
Ask18.6
volume0
Intrest30
Strike
68
68
Last Price3.1Apr 16, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest12
Last Price2.8Apr 16, 2025
Change
00%
Bid14
Ask17.1
volume0
Intrest34
Strike
69
69
Last Price0.28Apr 17, 2025
Change
3.4292.43%
Bid0.1
Ask0.7
volume10
Intrest63
Last Price14Apr 17, 2025
Change
10.69322.96%
Bid13.1
Ask15.9
volume3
Intrest19
Strike
70
70
Last Price0.6Apr 17, 2025
Change
2.681.25%
Bid0.05
Ask0.85
volume1
Intrest55
Last Price2.75Apr 16, 2025
Change
00%
Bid12.8
Ask15.7
volume0
Intrest41
Strike
71
71
Last Price0.75Apr 17, 2025
Change
3.5582.56%
Bid0.05
Ask1.65
volume16
Intrest65
Last Price12.81Apr 17, 2025
Change
11.46848.89%
Bid11.9
Ask14.9
volume7
Intrest25
Strike
72
72
Last Price0.55Apr 17, 2025
Change
2.9584.29%
Bid0.3
Ask0.8
volume233
Intrest45
Last Price10.45Apr 17, 2025
Change
9.3808.7%
Bid10.3
Ask13.6
volume5
Intrest14
Strike
73
73
Last Price0.7Apr 17, 2025
Change
6.890.67%
Bid0.25
Ask0.9
volume721
Intrest1138
Last Price9.5Apr 17, 2025
Change
8.05555.17%
Bid10.4
Ask13
volume3
Intrest38
Strike
74
74
Last Price2.5Apr 17, 2025
Change
5.970.24%
Bid0.5
Ask1
volume122
Intrest22
Last Price10.3Apr 17, 2025
Change
9.35984.21%
Bid10.1
Ask11.1
volume75
Intrest93
Strike
75
75
Last Price1Apr 17, 2025
Change
5.684.85%
Bid0.65
Ask1.45
volume630
Intrest15
Last Price7.9Apr 17, 2025
Change
6.38419.74%
Bid8.9
Ask10.3
volume13
Intrest24
Strike
76
76
Last Price1.28Apr 17, 2025
Change
7.5285.45%
Bid0.65
Ask1.5
volume2
Intrest8
Last Price7.33Apr 17, 2025
Change
5.48296.22%
Bid8.4
Ask9.6
volume13
Intrest103
Strike
77
77
Last Price1.52Apr 17, 2025
Change
4.0172.51%
Bid0.65
Ask1.5
volume5
Intrest5
Last Price6.7Apr 17, 2025
Change
5.38407.58%
Bid7.3
Ask9.2
volume8
Intrest33
Strike
78
78
Last Price1.56Apr 17, 2025
Change
6.0779.55%
Bid1.05
Ask1.75
volume13
Intrest3
Last Price5.6Apr 17, 2025
Change
4.64483.33%
Bid6.7
Ask8.5
volume33
Intrest26
Strike
79
79
Last Price1.8Apr 17, 2025
Change
12.0186.97%
Bid1.5
Ask2
volume15
Intrest0
Last Price5.3Apr 17, 2025
Change
4.1341.67%
Bid6.3
Ask8.1
volume172
Intrest1336
Strike
80
80
Last Price2.05Apr 17, 2025
Change
9.9582.92%
Bid1.75
Ask2.35
volume132
Intrest6
Last Price5.02Apr 17, 2025
Change
4.37672.31%
Bid5.5
Ask7.3
volume7
Intrest178
Strike
81
81
Last Price3Apr 17, 2025
Change
-
Bid1.75
Ask2.7
volume11
Intrest0
Last Price4.25Apr 17, 2025
Change
3.55507.14%
Bid4.6
Ask6.1
volume10
Intrest44
Strike
82
82
Last Price2.95Apr 17, 2025
Change
-
Bid2.5
Ask3
volume617
Intrest0
Last Price4.62Apr 17, 2025
Change
2.2796.6%
Bid4.3
Ask5.9
volume10
Intrest122
Strike
83
83
Last Price3.82Apr 17, 2025
Change
-
Bid2.3
Ask3.9
volume45
Intrest0
Last Price2.95Apr 17, 2025
Change
0.196.88%
Bid3.9
Ask4.8
volume28
Intrest5
Strike
84
84
Last Price3.7Apr 17, 2025
Change
-
Bid3
Ask5.6
volume5
Intrest0
Last Price2.79Apr 17, 2025
Change
2.34520%
Bid2.4
Ask4
volume604
Intrest4
Strike
85
85
Last Price5.2Apr 17, 2025
Change
-
Bid3.7
Ask4.8
volume6
Intrest0
Last Price2.4Apr 17, 2025
Change
0.741.18%
Bid2.6
Ask4.3
volume47
Intrest4
Strike
86
86
Last Price5.09Apr 17, 2025
Change
-
Bid3.4
Ask5.5
volume24
Intrest0
Last Price2.5Apr 17, 2025
Change
1.92331.03%
Bid2
Ask3.1
volume7
Intrest6
Strike
87
87
Last Price6Apr 17, 2025
Change
-
Bid4.7
Ask5.5
volume2
Intrest0
Last Price1.75Apr 17, 2025
Change
1.651650%
Bid1.35
Ask3.5
volume226
Intrest2
Strike
88
88
Last Price-
Change
-
Bid5.4
Ask7
volume0
Intrest0
Last Price1.89Apr 17, 2025
Change
-
Bid0.75
Ask2.5
volume24
Intrest0
Strike
89
89
Last Price-
Change
-
Bid5
Ask7.7
volume0
Intrest0
Last Price1.95Apr 17, 2025
Change
1.3200%
Bid1.1
Ask2.1
volume1231
Intrest73
Strike
90
90
Last Price8.2Apr 17, 2025
Change
-
Bid6.7
Ask8.2
volume109
Intrest0
Last Price1.1Apr 17, 2025
Change
-
Bid0.85
Ask1.8
volume2
Intrest0
Strike
91
91
Last Price9.79Apr 17, 2025
Change
-
Bid7
Ask9.1
volume4
Intrest0
Last Price0.86Apr 17, 2025
Change
-
Bid0.75
Ask1.8
volume13
Intrest0
Strike
92
92
Last Price-
Change
-
Bid7.8
Ask9.9
volume0
Intrest0
Last Price1.35Apr 17, 2025
Change
-
Bid0.6
Ask1.65
volume8
Intrest0
Strike
93
93
Last Price-
Change
-
Bid8.4
Ask10.7
volume0
Intrest0
Last Price0.89Apr 17, 2025
Change
0.0911.25%
Bid0.65
Ask1.2
volume163
Intrest3
Strike
95
95
Last Price23.62Mar 10, 2025
Change
00%
Bid9.9
Ask13
volume0
Intrest0
Last Price0.47Apr 17, 2025
Change
0.2288%
Bid0.3
Ask0.6
volume49
Intrest18
Strike
100
100
Last Price-
Change
-
Bid14.5
Ask17.6
volume0
Intrest0
Last Price0.25Apr 17, 2025
Change
0.1334.21%
Bid-
Ask0.6
volume20
Intrest35
Strike
105
105
Last Price-
Change
-
Bid19.5
Ask22.5
volume0
Intrest0
Last Price0.2Apr 17, 2025
Change
-
Bid-
Ask0.35
volume96
Intrest0
Strike
110
110
Last Price-
Change
-
Bid24.4
Ask27.4
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
-
Bid-
Ask1
volume3
Intrest0
Strike
115
115
Last Price-
Change
-
Bid29.2
Ask32.4
volume0
Intrest0