Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 +0,19 (+0,25%) Bitcoin EUR
62.490,63 +64,55 (+0,10%)
Hertz Global Holdings, Inc. (HTZ)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240621C00000500 | 2024-05-28 2:13PM EDT | 0.50 | 4.12 | 3.60 | 4.50 | 0.00 | - | 1 | 1 | 937.50% |
| HTZ240621C00002500 | 2024-05-31 11:55AM EDT | 2.50 | 1.80 | 1.80 | 2.75 | -1.20 | -40.00% | 1 | 33 | 364.06% |
| HTZ240621C00003000 | 2024-05-23 9:47AM EDT | 3.00 | 1.90 | 0.50 | 2.20 | 0.00 | - | 5 | 22 | 435.16% |
| HTZ240621C00003500 | 2024-05-31 3:43PM EDT | 3.50 | 0.85 | 0.85 | 1.15 | -0.40 | -32.00% | 11 | 51 | 121.88% |
| HTZ240621C00004000 | 2024-05-31 3:26PM EDT | 4.00 | 0.45 | 0.45 | 0.55 | -0.15 | -25.00% | 1,060 | 268 | 73.05% |
| HTZ240621C00004500 | 2024-05-31 3:22PM EDT | 4.50 | 0.19 | 0.20 | 0.25 | -0.19 | -50.00% | 208 | 835 | 70.31% |
| HTZ240621C00005000 | 2024-05-31 3:02PM EDT | 5.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 773 | 5,301 | 74.22% |
| HTZ240621C00005500 | 2024-05-31 3:53PM EDT | 5.50 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 1,034 | 3,364 | 92.19% |
| HTZ240621C00006000 | 2024-05-31 2:59PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 38 | 15,141 | 85.94% |
| HTZ240621C00007500 | 2024-05-31 1:03PM EDT | 7.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 21 | 14,480 | 129.69% |
| HTZ240621C00009000 | 2024-05-28 10:30AM EDT | 9.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 494 | 183.59% |
| HTZ240621C00010000 | 2024-05-29 1:34PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 13,810 | 179.69% |
| HTZ240621C00011000 | 2024-05-15 9:49AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 591 | 196.88% |
| HTZ240621C00012500 | 2024-05-14 2:54PM EDT | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 490 | 4,547 | 215.63% |
| HTZ240621C00015000 | 2024-05-17 1:25PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 11,652 | 243.75% |
| HTZ240621C00017500 | 2024-05-15 2:38PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4,015 | 268.75% |
| HTZ240621C00020000 | 2024-04-03 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 313 | 451.56% |
| HTZ240621C00022500 | 2024-05-22 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 300 | 359.38% |
| HTZ240621C00025000 | 2024-03-20 10:15AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 278 | 353.13% |
| HTZ240621C00027500 | 2024-01-26 10:30AM EDT | 27.50 | 0.03 | 0.01 | 0.16 | 0.00 | - | 10 | 35 | 398.44% |
| HTZ240621C00030000 | 2024-03-11 2:04PM EDT | 30.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 346.88% |
| HTZ240621C00032500 | 2024-03-11 2:04PM EDT | 32.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 4 | 415.63% |
| HTZ240621C00035000 | 2024-03-01 4:14PM EDT | 35.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 343.75% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240621P00002500 | 2024-05-13 3:27PM EDT | 2.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 4,018 | 192.19% |
| HTZ240621P00003000 | 2024-05-02 9:56AM EDT | 3.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 62 | 125.00% |
| HTZ240621P00003500 | 2024-05-31 1:16PM EDT | 3.50 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 414 | 37 | 83.59% |
| HTZ240621P00004000 | 2024-05-31 3:40PM EDT | 4.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 147 | 7,777 | 68.75% |
| HTZ240621P00004500 | 2024-05-31 3:20PM EDT | 4.50 | 0.40 | 0.35 | 0.40 | +0.10 | +33.33% | 216 | 1,415 | 72.66% |
| HTZ240621P00005000 | 2024-05-31 3:22PM EDT | 5.00 | 0.79 | 0.65 | 0.85 | +0.19 | +31.67% | 49 | 15,056 | 77.34% |
| HTZ240621P00005500 | 2024-05-31 3:34PM EDT | 5.50 | 1.25 | 0.35 | 1.35 | +0.25 | +25.00% | 57 | 891 | 135.94% |
| HTZ240621P00006000 | 2024-05-31 2:30PM EDT | 6.00 | 1.68 | 1.60 | 2.00 | +0.48 | +40.00% | 101 | 582 | 144.92% |
| HTZ240621P00007500 | 2024-05-31 11:55AM EDT | 7.50 | 3.20 | 3.00 | 3.30 | +0.20 | +6.67% | 14 | 8,298 | 112.50% |
| HTZ240621P00009000 | 2024-05-20 12:07PM EDT | 9.00 | 3.59 | 3.90 | 5.60 | 0.00 | - | 1 | 5 | 217.97% |
| HTZ240621P00010000 | 2024-05-28 9:34AM EDT | 10.00 | 5.70 | 5.50 | 5.90 | +0.55 | +10.68% | 11 | 636 | 210.94% |
| HTZ240621P00012500 | 2024-04-17 3:32PM EDT | 12.50 | 6.10 | 6.90 | 7.10 | 0.00 | - | 3,140 | 0 | 0.00% |
| HTZ240621P00015000 | 2024-04-18 2:39PM EDT | 15.00 | 9.10 | 9.40 | 9.60 | 0.00 | - | 400 | 1 | 0.00% |
| 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 | 15.00 | 15.30 | 0.00 | - | 2 | 0 | 0.00% |
| 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% |
© 2024 Yahoo. Tutti i diritti riservati.