La bourse est fermée
Dow Jones
39 159,25 -511,79 (-1,29 %) Nasdaq
16 810,52 +8,98 (+0,05 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0815 -0,0012 (-0,11 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 766,75 -1 728,42 (-2,68 %)
Herc Holdings Inc. (HRI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:43PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HRI240621C00065000 | 2023-12-14 10:30AM EDT | 65.00 | 79.50 | 74.50 | 78.50 | 0.00 | - | - | 0 | 0.00% |
| HRI240621C00120000 | 2024-02-28 11:44AM EDT | 120.00 | 37.43 | 47.70 | 52.50 | 0.00 | - | 1 | 2 | 226.98% |
| HRI240621C00125000 | 2023-11-30 2:27PM EDT | 125.00 | 15.10 | 30.70 | 34.50 | 0.00 | - | - | 1 | 120.40% |
| HRI240621C00130000 | 2024-05-09 2:02PM EDT | 130.00 | 25.40 | 18.60 | 21.90 | 0.00 | - | 3 | 4 | 50.17% |
| HRI240621C00135000 | 2024-04-26 11:55AM EDT | 135.00 | 21.04 | 13.50 | 18.00 | 0.00 | - | 2 | 36 | 61.63% |
| HRI240621C00140000 | 2024-04-30 12:47PM EDT | 140.00 | 8.90 | 10.00 | 12.30 | 0.00 | - | 2 | 9 | 45.04% |
| HRI240621C00145000 | 2024-05-01 10:26AM EDT | 145.00 | 6.90 | 7.10 | 9.00 | 0.00 | - | 1 | 13 | 43.12% |
| HRI240621C00150000 | 2024-05-23 1:15PM EDT | 150.00 | 5.20 | 4.50 | 5.50 | -2.80 | -35.00% | 8 | 58 | 37.01% |
| HRI240621C00155000 | 2024-05-23 12:12PM EDT | 155.00 | 2.90 | 2.50 | 3.30 | -1.30 | -30.95% | 1 | 142 | 35.01% |
| HRI240621C00160000 | 2024-05-22 2:21PM EDT | 160.00 | 3.15 | 1.35 | 2.45 | 0.00 | - | 3 | 68 | 38.29% |
| HRI240621C00165000 | 2024-05-22 2:21PM EDT | 165.00 | 1.90 | 0.75 | 1.15 | 0.00 | - | 2 | 41 | 34.94% |
| HRI240621C00170000 | 2024-05-21 1:04PM EDT | 170.00 | 1.00 | 0.35 | 0.70 | 0.00 | - | 3 | 50 | 35.86% |
| HRI240621C00175000 | 2024-05-16 11:11AM EDT | 175.00 | 1.13 | 0.00 | 4.80 | 0.00 | - | 4 | 13 | 59.35% |
| HRI240621C00180000 | 2024-05-16 11:27AM EDT | 180.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 47.12% |
| HRI240621C00185000 | 2024-05-03 3:59PM EDT | 185.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | 1 | 24 | 61.94% |
| HRI240621C00190000 | 2024-04-30 11:27AM EDT | 190.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 76.78% |
| HRI240621C00195000 | 2024-05-17 9:52AM EDT | 195.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 6 | 2 | 81.98% |
| HRI240621C00200000 | 2024-05-21 2:27PM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 42.58% |
| HRI240621C00210000 | 2024-03-22 11:23AM EDT | 210.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 96.31% |
| HRI240621C00220000 | 2024-04-25 1:32PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 104.96% |
| HRI240621C00230000 | 2024-05-21 9:57AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 55.47% |
| HRI240621C00240000 | 2024-05-14 1:35PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 60.16% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HRI240621P00055000 | 2023-11-20 10:30AM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| HRI240621P00070000 | 2023-10-26 9:46AM EDT | 70.00 | 3.30 | 0.40 | 5.00 | 0.00 | - | - | 0 | 203.47% |
| HRI240621P00075000 | 2024-05-15 9:30AM EDT | 75.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 179.71% |
| HRI240621P00080000 | 2023-11-13 10:56AM EDT | 80.00 | 2.65 | 1.45 | 4.40 | 0.00 | - | 1 | 2 | 176.86% |
| HRI240621P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 153.81% |
| HRI240621P00090000 | 2024-01-17 10:30AM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 25.00% |
| HRI240621P00095000 | 2024-05-08 2:34PM EDT | 95.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 18 | 33 | 85.64% |
| HRI240621P00100000 | 2024-01-10 11:22AM EDT | 100.00 | 2.75 | 0.95 | 1.70 | 0.00 | - | - | 3 | 99.66% |
| HRI240621P00105000 | 2024-02-22 3:56PM EDT | 105.00 | 1.11 | 0.00 | 2.25 | 0.00 | - | 2 | 7 | 86.08% |
| HRI240621P00110000 | 2024-02-13 2:59PM EDT | 110.00 | 2.50 | 0.50 | 1.25 | 0.00 | - | 3 | 7 | 72.17% |
| HRI240621P00115000 | 2024-05-17 9:30AM EDT | 115.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 4 | 62 | 48.83% |
| HRI240621P00120000 | 2024-05-02 1:44PM EDT | 120.00 | 0.73 | 0.10 | 0.60 | 0.00 | - | 2 | 106 | 50.22% |
| HRI240621P00125000 | 2024-04-15 2:08PM EDT | 125.00 | 1.92 | 0.00 | 2.75 | 0.00 | - | 2 | 26 | 53.32% |
| HRI240621P00130000 | 2024-05-10 10:26AM EDT | 130.00 | 0.76 | 0.50 | 0.80 | 0.00 | - | 1 | 90 | 37.57% |
| HRI240621P00135000 | 2024-05-20 1:02PM EDT | 135.00 | 0.75 | 0.95 | 1.80 | 0.00 | - | 5 | 23 | 39.28% |
| HRI240621P00140000 | 2024-05-23 11:55AM EDT | 140.00 | 2.05 | 1.75 | 2.35 | +0.25 | +13.89% | 2 | 13 | 33.63% |
| HRI240621P00145000 | 2024-05-15 12:18PM EDT | 145.00 | 1.63 | 3.10 | 3.80 | 0.00 | - | 1 | 8 | 31.54% |
| HRI240621P00150000 | 2024-05-23 11:33AM EDT | 150.00 | 5.50 | 5.10 | 6.40 | +1.00 | +22.22% | 11 | 23 | 32.32% |
| HRI240621P00155000 | 2024-05-22 10:13AM EDT | 155.00 | 8.00 | 7.90 | 9.60 | +1.70 | +26.98% | 1 | 7 | 32.48% |
| HRI240621P00160000 | 2024-05-15 11:28AM EDT | 160.00 | 6.90 | 10.10 | 14.40 | 0.00 | - | 1 | 1 | 40.13% |
| HRI240621P00170000 | 2024-03-07 1:35PM EDT | 170.00 | 17.50 | 12.40 | 14.60 | 0.00 | - | - | 1 | 0.00% |
