La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0666 -0,0007 (-0,06 %) Gold future
2 298,40 -4,50 (-0,20 %) Bitcoin EUR
56 197,05 -4 154,19 (-6,88 %)
Hertz Global Holdings, Inc. (HTZ)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240621C00002500 | 2024-04-29 11:05AM EDT | 2.50 | 2.20 | 1.90 | 2.20 | 0.00 | - | 4 | 27 | 50.00% |
| HTZ240621C00004000 | 2024-04-30 2:39PM EDT | 4.00 | 0.75 | 0.75 | 0.85 | -0.25 | -25.00% | 55 | 445 | 74.22% |
| HTZ240621C00005000 | 2024-04-30 3:42PM EDT | 5.00 | 0.30 | 0.30 | 0.35 | -0.15 | -33.33% | 68 | 993 | 72.46% |
| HTZ240621C00006000 | 2024-04-30 3:52PM EDT | 6.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 33 | 12,990 | 74.22% |
| HTZ240621C00007500 | 2024-04-30 3:37PM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 11,539 | 85.94% |
| HTZ240621C00009000 | 2024-04-23 11:04AM EDT | 9.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 1 | 156.25% |
| HTZ240621C00010000 | 2024-04-30 3:13PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 13,983 | 106.25% |
| HTZ240621C00012500 | 2024-04-29 3:52PM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 4,521 | 129.69% |
| HTZ240621C00015000 | 2024-04-25 2:39PM EDT | 15.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 125 | 11,634 | 164.06% |
| HTZ240621C00017500 | 2024-04-25 3:18PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4,015 | 50.00% |
| HTZ240621C00020000 | 2024-04-03 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 313 | 205.47% |
| HTZ240621C00022500 | 2024-02-09 12:39PM EDT | 22.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 300 | 203.13% |
| HTZ240621C00025000 | 2024-03-20 10:15AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 278 | 214.06% |
| HTZ240621C00027500 | 2024-01-26 10:30AM EDT | 27.50 | 0.03 | 0.01 | 0.16 | 0.00 | - | 10 | 35 | 241.41% |
| HTZ240621C00030000 | 2024-03-11 2:04PM EDT | 30.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 209.38% |
| HTZ240621C00032500 | 2024-03-11 2:04PM EDT | 32.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 4 | 251.56% |
| HTZ240621C00035000 | 2024-03-01 4:14PM EDT | 35.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 209.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240621P00002500 | 2024-04-25 3:19PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4,000 | 4,021 | 112.50% |
| HTZ240621P00004000 | 2024-04-30 2:49PM EDT | 4.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 39 | 4,435 | 69.92% |
| HTZ240621P00005000 | 2024-04-30 3:53PM EDT | 5.00 | 0.78 | 0.70 | 0.80 | +0.18 | +30.00% | 377 | 12,690 | 68.75% |
| HTZ240621P00006000 | 2024-04-30 3:56PM EDT | 6.00 | 1.54 | 1.45 | 1.60 | -0.06 | -3.75% | 127 | 126 | 63.28% |
| HTZ240621P00007500 | 2024-04-30 1:57PM EDT | 7.50 | 3.10 | 2.85 | 3.10 | +0.40 | +14.81% | 24 | 12,063 | 75.00% |
| HTZ240621P00010000 | 2024-04-29 9:31AM EDT | 10.00 | 5.50 | 5.30 | 5.70 | 0.00 | - | 7 | 780 | 120.31% |
| HTZ240621P00012500 | 2024-04-17 3:32PM EDT | 12.50 | 6.10 | 7.80 | 8.80 | 0.00 | - | 3,140 | 0 | 225.78% |
| HTZ240621P00015000 | 2024-04-18 2:39PM EDT | 15.00 | 9.10 | 10.30 | 10.50 | 0.00 | - | 400 | 1 | 164.06% |
| HTZ240621P00017500 | 2023-11-03 11:07AM EDT | 17.50 | 8.18 | 8.25 | 8.40 | 0.00 | - | 1 | 46 | 0.00% |
| HTZ240621P00020000 | 2024-04-04 10:37AM EDT | 20.00 | 12.70 | 15.30 | 15.50 | 0.00 | - | 2 | 0 | 192.19% |
| HTZ240621P00022500 | 2023-08-03 10:04AM EDT | 22.50 | 6.60 | 5.60 | 5.80 | 0.00 | - | 113 | 114 | 0.00% |
| HTZ240621P00025000 | 2023-08-01 2:00PM EDT | 25.00 | 8.35 | 8.00 | 8.35 | 0.00 | - | 1 | 45 | 0.00% |
| HTZ240621P00027500 | 2023-07-20 1:16PM EDT | 27.50 | 9.25 | 10.15 | 10.40 | 0.00 | - | 3 | 0 | 0.00% |
| HTZ240621P00035000 | 2023-06-30 3:27PM EDT | 35.00 | 16.40 | 18.95 | 19.10 | 0.00 | - | 1 | 0 | 0.00% |
