Deutsche Märkte schließen in 3 Stunden 27 Minuten
DAX
18.150,53 +82,62 (+0,46%) Euro Stoxx 50
4.921,19 +35,74 (+0,73%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,10 +5,20 (+0,22%) EUR/USD
1,0719 -0,0029 (-0,27%) Bitcoin EUR
61.751,06 +929,79 (+1,53%)
Hertz Global Holdings, Inc. (HTZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240621C00000500 | 2024-05-28 2:13PM EDT | 0.50 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HTZ240621C00001000 | 2024-06-13 10:58AM EDT | 1.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HTZ240621C00002500 | 2024-06-18 2:31PM EDT | 2.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 20 | 135 | 0.00% |
| HTZ240621C00003000 | 2024-06-18 12:04PM EDT | 3.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 166 | 0.00% |
| HTZ240621C00003500 | 2024-06-18 3:22PM EDT | 3.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 777 | 1,237 | 50.00% |
| HTZ240621C00004000 | 2024-06-18 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,974 | 50.00% |
| HTZ240621C00004500 | 2024-06-18 11:47AM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,539 | 50.00% |
| HTZ240621C00005000 | 2024-06-18 2:49PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 4,945 | 50.00% |
| HTZ240621C00005500 | 2024-06-14 12:42PM EDT | 5.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 4,725 | 50.00% |
| HTZ240621C00006000 | 2024-06-18 11:54AM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 15,101 | 50.00% |
| HTZ240621C00007500 | 2024-06-13 1:17PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 14,334 | 50.00% |
| HTZ240621C00009000 | 2024-06-13 1:29PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 492 | 50.00% |
| HTZ240621C00010000 | 2024-06-04 11:47AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13,809 | 50.00% |
| HTZ240621C00011000 | 2024-05-15 9:49AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 591 | 50.00% |
| HTZ240621C00012500 | 2024-06-17 10:02AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,544 | 50.00% |
| HTZ240621C00015000 | 2024-06-13 11:36AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 11,652 | 50.00% |
| HTZ240621C00017500 | 2024-05-15 2:38PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4,015 | 1,050.00% |
| HTZ240621C00020000 | 2024-04-03 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 313 | 1,759.38% |
| HTZ240621C00022500 | 2024-05-22 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 50.00% |
| HTZ240621C00025000 | 2024-03-20 10:15AM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 278 | 1,337.50% |
| HTZ240621C00027500 | 2024-01-26 10:30AM EDT | 27.50 | 0.03 | 0.01 | 0.16 | 0.00 | - | 10 | 35 | 1,506.25% |
| HTZ240621C00030000 | 2024-03-11 2:04PM EDT | 30.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 1,300.00% |
| HTZ240621C00032500 | 2024-03-11 2:04PM EDT | 32.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 4 | 1,550.00% |
| HTZ240621C00035000 | 2024-03-01 4:14PM EDT | 35.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 1,275.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240621P00001500 | 2024-06-06 2:30PM EDT | 1.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HTZ240621P00002500 | 2024-06-18 2:48PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 1,476 | 50.00% |
| HTZ240621P00003000 | 2024-06-18 3:23PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 2,336 | 12.50% |
| HTZ240621P00003500 | 2024-06-18 3:48PM EDT | 3.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,660 | 2,889 | 0.00% |
| HTZ240621P00004000 | 2024-06-18 3:59PM EDT | 4.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 591 | 4,614 | 0.00% |
| HTZ240621P00004500 | 2024-06-18 3:59PM EDT | 4.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 990 | 0.00% |
| HTZ240621P00005000 | 2024-06-18 3:46PM EDT | 5.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1,985 | 11,107 | 0.00% |
| HTZ240621P00005500 | 2024-06-18 12:38PM EDT | 5.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 0.00% |
| HTZ240621P00006000 | 2024-06-18 11:42AM EDT | 6.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| HTZ240621P00007500 | 2024-06-17 3:36PM EDT | 7.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 55 | 6,320 | 0.00% |
| HTZ240621P00009000 | 2024-05-20 12:07PM EDT | 9.00 | 3.59 | 5.80 | 6.00 | 0.00 | - | 1 | 5 | 931.25% |
| HTZ240621P00010000 | 2024-06-17 11:37AM EDT | 10.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 20 | 625 | 0.00% |
| 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% |
