HTZ - Hertz Global Holdings, Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juillet 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HTZ200717C000005002020-07-10 10:01AM EDT0.500.970.930.00-0.03-3.00%300.00%
HTZ200717C000010002020-07-10 3:57PM EDT1.000.530.430.51-0.02-3.64%657,093237.50%
HTZ200717C000015002020-07-10 3:58PM EDT1.500.100.090.10-0.22-68.75%2,80718,640156.25%
HTZ200717C000020002020-07-10 3:55PM EDT2.000.030.020.03-0.15-83.33%2,2560206.25%
HTZ200717C000025002020-07-10 3:24PM EDT2.500.010.010.03-0.09-90.00%1400281.25%
HTZ200717C000030002020-07-10 1:49PM EDT3.000.010.000.01-0.08-88.89%5015,914275.00%
HTZ200717C000035002020-07-10 1:26PM EDT3.500.010.000.01-0.09-90.00%370325.00%
HTZ200717C000040002020-07-10 10:25AM EDT4.000.010.000.01-0.04-80.00%10350.00%
HTZ200717C000045002020-07-09 1:31PM EDT4.500.010.000.00-0.04-80.00%15050.00%
HTZ200717C000050002020-07-10 10:56AM EDT5.000.010.000.00-0.09-90.00%7518,02450.00%
HTZ200717C000055002020-07-08 3:30PM EDT5.500.010.000.01-0.01-50.00%20450.00%
HTZ200717C000060002020-07-09 1:55PM EDT6.000.010.000.00-0.02-66.67%2050.00%
HTZ200717C000070002020-07-08 3:16PM EDT7.000.010.000.00-0.02-66.67%1050.00%
HTZ200717C000080002020-07-06 11:39AM EDT8.000.010.000.00-0.04-80.00%4050.00%
HTZ200717C000090002020-07-06 12:55PM EDT9.000.010.000.01-0.03-75.00%1000575.00%
HTZ200717C000100002020-06-17 3:38PM EDT10.000.010.000.01-0.04-80.00%112,250600.00%
HTZ200717C000110002020-06-17 3:29PM EDT11.000.050.000.000.00-111050.00%
HTZ200717C000120002020-06-24 10:37AM EDT12.000.050.000.000.00-2050.00%
HTZ200717C000130002020-06-16 12:09PM EDT13.000.030.000.000.00-54,05650.00%
HTZ200717C000140002020-06-24 11:52AM EDT14.000.050.000.000.00-1096250.00%
HTZ200717C000150002020-06-25 9:31AM EDT15.000.050.000.010.00-20011,398700.00%
HTZ200717C000160002020-06-24 2:41PM EDT16.000.050.000.000.00-1030550.00%
HTZ200717C000170002020-06-22 6:45PM EDT17.000.050.000.010.00-2490725.00%
HTZ200717C000180002020-07-10 12:53PM EDT18.000.050.000.05+0.03+150.00%50893.75%
HTZ200717C000190002020-06-22 6:45PM EDT19.000.100.000.000.00-68050.00%
HTZ200717C000200002020-06-17 10:57AM EDT20.000.050.000.000.00-131,85350.00%
HTZ200717C000210002020-06-12 9:54AM EDT21.000.050.000.000.00-14050.00%
HTZ200717C000220002020-06-17 10:57AM EDT22.000.050.000.000.00-2050.00%
HTZ200717C000230002020-06-22 9:31AM EDT23.000.050.000.010.00-50775.00%
HTZ200717C000240002020-06-22 6:45PM EDT24.000.050.000.000.00-6238150.00%
HTZ200717C000250002020-06-19 2:04PM EDT25.000.050.000.000.00-3050.00%
HTZ200717C000260002020-06-12 9:30AM EDT26.000.050.000.000.00-5050.00%
HTZ200717C000270002020-06-22 6:45PM EDT27.000.050.000.000.00-48050.00%
HTZ200717C000280002020-06-15 2:30PM EDT28.000.050.000.000.00-5026150.00%
HTZ200717C000290002020-07-10 11:01AM EDT29.000.010.000.00-0.04-80.00%2050.00%
HTZ200717C000300002020-07-10 3:54PM EDT30.000.010.000.01-0.04-80.00%1100850.00%
HTZ200717C000310002020-06-12 10:30AM EDT31.000.010.000.000.00-24650.00%
HTZ200717C000320002020-06-17 3:26PM EDT32.000.050.000.010.00-101,979850.00%
Options de ventepour17 juillet 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HTZ200717P000005002020-07-09 1:37PM EDT0.500.010.000.00-0.04-80.00%514,926100.00%
HTZ200717P000010002020-07-10 3:57PM EDT1.000.030.020.03-0.20-86.96%1,0920256.25%
HTZ200717P000015002020-07-10 3:59PM EDT1.500.190.160.17-0.41-68.33%2,1070184.38%
HTZ200717P000020002020-07-10 3:47PM EDT2.000.550.500.65-0.40-42.11%1,2640206.25%
HTZ200717P000025002020-07-10 3:59PM EDT2.501.091.031.15-0.26-19.26%4900337.50%
HTZ200717P000030002020-07-10 3:50PM EDT3.001.571.501.65-0.23-12.78%9223,584362.50%
HTZ200717P000035002020-07-10 3:55PM EDT3.502.102.002.15-0.15-6.67%61,566418.75%
HTZ200717P000040002020-07-10 3:53PM EDT4.002.632.502.70-0.20-7.07%6015,077537.50%
HTZ200717P000045002020-07-08 12:02PM EDT4.503.263.003.15+0.06+1.87%1355500.00%
HTZ200717P000050002020-07-10 2:31PM EDT5.003.603.453.70-0.10-2.70%70537.50%
HTZ200717P000055002020-07-10 2:31PM EDT5.504.154.004.35-0.14-3.26%20131809.38%
HTZ200717P000060002020-07-10 2:08PM EDT6.004.604.504.80-0.10-2.13%1214,738790.63%
HTZ200717P000070002020-07-09 2:47PM EDT7.005.555.505.85-0.05-0.89%310,071890.63%
HTZ200717P000080002020-06-22 12:47PM EDT8.006.826.456.850.00-20887.50%
HTZ200717P000090002020-07-09 2:53PM EDT9.007.657.457.85-0.15-1.92%10925.00%
HTZ200717P000100002020-07-07 10:15AM EDT10.008.758.458.85-0.05-0.57%34,150956.25%
HTZ200717P000110002020-06-26 10:45AM EDT11.009.809.459.850.00-500984.38%
HTZ200717P000120002020-07-09 2:35PM EDT12.0010.6010.4510.85-0.10-0.93%12481,012.50%
HTZ200717P000130002020-06-15 2:52PM EDT13.0011.200.0011.900.00-101,443.75%
HTZ200717P000140002020-06-12 11:37AM EDT14.0012.1012.4512.850.00-3001,056.25%
HTZ200717P000150002020-07-06 2:22PM EDT15.0013.6513.4513.85+0.95+7.48%301,075.00%
HTZ200717P000160002020-06-22 6:45PM EDT16.0013.5014.4514.850.00-5301,093.75%
HTZ200717P000170002020-07-10 3:42PM EDT17.0015.6915.4515.85+1.19+8.21%101,112.50%
HTZ200717P000180002020-06-22 6:45PM EDT18.0015.7616.5016.850.00-201,181.25%
HTZ200717P000190002020-06-22 6:45PM EDT19.0016.800.0017.850.00-301,487.50%
HTZ200717P000200002020-06-26 11:03AM EDT20.0018.7018.4518.850.00-21,4621,156.25%
HTZ200717P000210002020-06-22 9:42AM EDT21.0019.8419.4519.900.00-9971,3101,225.00%
HTZ200717P000220002020-06-22 6:45PM EDT22.0019.0020.4520.850.00-9701,181.25%
HTZ200717P000230002020-06-22 6:45PM EDT23.005.4021.4521.850.00-5901,193.75%
HTZ200717P000240002020-06-22 6:45PM EDT24.008.0022.4022.850.00-2001,143.75%
HTZ200717P000250002020-06-22 6:45PM EDT25.0018.9023.4023.850.00-1001,156.25%
HTZ200717P000260002020-06-15 3:41PM EDT26.0024.6024.3524.850.00-101,087.50%
HTZ200717P000290002020-06-22 3:20PM EDT29.0027.8027.4027.850.00-101,193.75%
HTZ200717P000310002020-06-25 3:49PM EDT31.0029.6329.4029.850.00-211,212.50%
HTZ200717P000320002020-07-10 2:32PM EDT32.0030.6530.4530.85-0.35-1.13%101,281.25%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages