La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 233,66 +455,66 (+0,74 %)
Herc Holdings Inc. (HRI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 798.58% |
| HRI240621C00120000 | 2024-06-07 9:47AM EDT | 120.00 | 14.90 | 7.20 | 10.00 | 0.00 | - | 1 | 2 | 74.66% |
| HRI240621C00125000 | 2023-11-30 2:27PM EDT | 125.00 | 15.10 | 30.70 | 34.50 | 0.00 | - | - | 1 | 485.06% |
| HRI240621C00130000 | 2024-06-10 10:01AM EDT | 130.00 | 4.63 | 1.20 | 2.00 | 0.00 | - | 3 | 14 | 41.90% |
| HRI240621C00135000 | 2024-06-14 3:21PM EDT | 135.00 | 0.40 | 0.35 | 0.60 | -1.60 | -80.00% | 18 | 48 | 40.72% |
| HRI240621C00140000 | 2024-06-14 11:53AM EDT | 140.00 | 0.20 | 0.00 | 0.45 | -0.20 | -50.00% | 33 | 32 | 53.71% |
| HRI240621C00145000 | 2024-06-14 11:07AM EDT | 145.00 | 0.10 | 0.10 | 0.40 | -0.05 | -33.33% | 6 | 35 | 60.06% |
| HRI240621C00150000 | 2024-06-06 3:47PM EDT | 150.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 106 | 78 | 61.72% |
| HRI240621C00155000 | 2024-06-05 10:02AM EDT | 155.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 10 | 73 | 84.47% |
| HRI240621C00160000 | 2024-06-14 9:56AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | -0.13 | -56.52% | 2 | 33 | 68.75% |
| HRI240621C00165000 | 2024-06-14 9:57AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 8 | 27 | 83.59% |
| HRI240621C00170000 | 2024-06-12 12:20PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 61 | 85.16% |
| HRI240621C00175000 | 2024-06-07 2:14PM EDT | 175.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 208.06% |
| HRI240621C00180000 | 2024-05-16 11:27AM EDT | 180.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 2 | 35 | 220.36% |
| HRI240621C00185000 | 2024-06-03 3:40PM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 26 | 121.48% |
| HRI240621C00190000 | 2024-04-30 11:27AM EDT | 190.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 2 | 2 | 194.24% |
| HRI240621C00195000 | 2024-05-17 9:52AM EDT | 195.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 6 | 2 | 254.10% |
| HRI240621C00200000 | 2024-05-21 2:27PM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 126.56% |
| HRI240621C00210000 | 2024-06-06 10:19AM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 284.03% |
| HRI240621C00220000 | 2024-04-25 1:32PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 302.25% |
| HRI240621C00230000 | 2024-05-21 9:57AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 160.94% |
| HRI240621C00240000 | 2024-05-14 1:35PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
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 | 396.97% |
| HRI240621P00075000 | 2024-05-15 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| HRI240621P00080000 | 2023-11-13 10:56AM EDT | 80.00 | 2.65 | 1.45 | 4.40 | 0.00 | - | 1 | 2 | 334.38% |
| HRI240621P00085000 | 2024-04-30 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| HRI240621P00090000 | 2024-01-17 10:30AM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 50.00% |
| HRI240621P00095000 | 2024-05-08 2:34PM EDT | 95.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 4 | 33 | 141.11% |
| HRI240621P00100000 | 2024-01-10 11:22AM EDT | 100.00 | 2.75 | 0.95 | 1.70 | 0.00 | - | - | 3 | 162.30% |
| HRI240621P00105000 | 2024-02-22 3:56PM EDT | 105.00 | 1.11 | 0.00 | 2.25 | 0.00 | - | 2 | 7 | 131.64% |
| HRI240621P00110000 | 2024-02-13 2:59PM EDT | 110.00 | 2.50 | 0.50 | 1.25 | 0.00 | - | 3 | 7 | 100.73% |
| HRI240621P00115000 | 2024-06-03 12:22PM EDT | 115.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 65 | 56.45% |
| HRI240621P00120000 | 2024-06-14 11:46AM EDT | 120.00 | 0.45 | 0.25 | 0.55 | +0.15 | +50.00% | 1 | 113 | 48.34% |
| HRI240621P00125000 | 2024-04-15 2:08PM EDT | 125.00 | 1.92 | 0.00 | 2.75 | 0.00 | - | 2 | 26 | 64.80% |
| HRI240621P00130000 | 2024-06-14 12:58PM EDT | 130.00 | 3.70 | 3.00 | 4.60 | +1.70 | +85.00% | 3 | 95 | 55.84% |
| HRI240621P00135000 | 2024-06-11 3:51PM EDT | 135.00 | 8.35 | 6.70 | 8.60 | +3.18 | +61.51% | 2 | 37 | 66.50% |
| HRI240621P00140000 | 2024-06-12 1:34PM EDT | 140.00 | 6.43 | 12.00 | 14.50 | 0.00 | - | 1 | 14 | 80.86% |
| HRI240621P00145000 | 2024-06-11 9:35AM EDT | 145.00 | 14.00 | 15.50 | 19.50 | 0.00 | - | 1 | 3 | 80.13% |
| HRI240621P00150000 | 2024-05-28 11:33AM EDT | 150.00 | 8.00 | 20.60 | 24.50 | 0.00 | - | 1 | 2 | 96.68% |
| HRI240621P00155000 | 2024-05-28 2:52PM EDT | 155.00 | 14.80 | 25.50 | 29.50 | 0.00 | - | 1 | 5 | 108.98% |
| HRI240621P00160000 | 2024-05-15 11:28AM EDT | 160.00 | 6.90 | 30.00 | 34.50 | 0.00 | - | 1 | 0 | 111.91% |
| HRI240621P00170000 | 2024-03-07 1:35PM EDT | 170.00 | 17.50 | 12.40 | 14.60 | 0.00 | - | - | 1 | 0.00% |
