Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.825,44 +26,45 (+0,07%) Bitcoin EUR
64.743,68 -91,66 (-0,14%) CMC Crypto 200
1.443,60 -3,07 (-0,21%) Nasdaq Compositive
17.187,86 +54,73 (+0,32%) S&P 500
5.358,39 +11,40 (+0,21%)
Hertz Global Holdings, Inc. (HTZ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:38PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ260116C00001000 | 2024-06-06 3:09PM EDT | 1.00 | 3.60 | 0.50 | 5.10 | 0.00 | - | - | 4 | 89.06% |
| HTZ260116C00001500 | 2024-05-02 9:40AM EDT | 1.50 | 3.90 | 1.10 | 4.50 | 0.00 | - | - | 10 | 132.81% |
| HTZ260116C00002500 | 2024-06-10 2:02PM EDT | 2.50 | 2.05 | 1.00 | 2.10 | 0.00 | - | 1 | 132 | 54.88% |
| HTZ260116C00003000 | 2024-05-16 1:58PM EDT | 3.00 | 1.75 | 1.75 | 4.10 | -1.75 | -50.00% | 1 | 41 | 190.43% |
| HTZ260116C00003500 | 2024-06-05 3:37PM EDT | 3.50 | 1.70 | 1.15 | 4.60 | 0.00 | - | 46 | 49 | 191.80% |
| HTZ260116C00004000 | 2024-06-10 10:59AM EDT | 4.00 | 1.40 | 1.30 | 4.30 | -0.33 | -19.08% | 6 | 26 | 189.65% |
| HTZ260116C00004500 | 2024-06-07 1:05PM EDT | 4.50 | 1.34 | 1.20 | 1.35 | 0.00 | - | 1 | 386 | 83.98% |
| HTZ260116C00005000 | 2024-06-10 2:56PM EDT | 5.00 | 1.10 | 1.05 | 1.10 | -0.10 | -8.33% | 20 | 1,617 | 79.10% |
| HTZ260116C00005500 | 2024-06-06 1:51PM EDT | 5.50 | 1.20 | 0.90 | 4.10 | 0.00 | - | 2 | 5 | 175.98% |
| HTZ260116C00007500 | 2024-06-10 10:42AM EDT | 7.50 | 0.65 | 0.65 | 0.75 | -0.18 | -21.69% | 15 | 1,003 | 79.69% |
| HTZ260116C00010000 | 2024-06-10 12:50PM EDT | 10.00 | 0.45 | 0.40 | 1.50 | -0.05 | -10.00% | 6 | 1,499 | 106.06% |
| HTZ260116C00012500 | 2024-06-06 2:10PM EDT | 12.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | 4 | 0 | 78.32% |
| HTZ260116C00015000 | 2024-06-05 1:50PM EDT | 15.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 4 | 293 | 79.20% |
| HTZ260116C00017500 | 2024-06-04 2:43PM EDT | 17.50 | 0.24 | 0.15 | 0.25 | 0.00 | - | 2 | 673 | 80.08% |
| HTZ260116C00020000 | 2024-06-03 12:05PM EDT | 20.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 3 | 620 | 90.82% |
| HTZ260116C00022500 | 2024-05-14 3:05PM EDT | 22.50 | 0.40 | 0.10 | 0.50 | 0.00 | - | 75 | 376 | 96.68% |
| HTZ260116C00025000 | 2024-05-15 9:30AM EDT | 25.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 245 | 95.90% |
| HTZ260116C00030000 | 2024-05-06 3:00PM EDT | 30.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 81 | 543 | 109.57% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ260116P00001500 | 2024-05-02 9:40AM EDT | 1.50 | 0.15 | 0.10 | 0.45 | 0.00 | - | - | 10 | 86.72% |
| HTZ260116P00002500 | 2024-05-23 10:28AM EDT | 2.50 | 0.60 | 0.70 | 0.85 | 0.00 | - | 1 | 235 | 87.11% |
| HTZ260116P00003000 | 2024-06-04 2:50PM EDT | 3.00 | 0.90 | 0.95 | 1.05 | 0.00 | - | 10 | 30 | 81.45% |
| HTZ260116P00003500 | 2024-06-03 9:31AM EDT | 3.50 | 1.16 | 1.20 | 1.30 | 0.00 | - | 3 | 24 | 76.66% |
| HTZ260116P00004000 | 2024-06-10 12:52PM EDT | 4.00 | 1.56 | 1.50 | 1.60 | +0.45 | +40.54% | 2 | 1 | 74.02% |
| HTZ260116P00004500 | 2024-06-10 11:51AM EDT | 4.50 | 1.88 | 1.85 | 1.95 | +0.07 | +3.87% | 1 | 40 | 73.05% |
| HTZ260116P00005000 | 2024-06-06 2:15PM EDT | 5.00 | 2.16 | 2.15 | 2.30 | 0.00 | - | 10 | 700 | 69.82% |
| HTZ260116P00005500 | 2024-05-30 10:44AM EDT | 5.50 | 2.25 | 2.55 | 2.65 | 0.00 | - | 1 | 8 | 68.56% |
| HTZ260116P00007500 | 2024-06-04 3:45PM EDT | 7.50 | 4.00 | 4.10 | 4.30 | 0.00 | - | 4 | 778 | 61.43% |
| HTZ260116P00010000 | 2024-06-04 2:52PM EDT | 10.00 | 6.22 | 6.40 | 6.60 | 0.00 | - | 20 | 1,173 | 58.98% |
| HTZ260116P00012500 | 2024-05-06 10:03AM EDT | 12.50 | 7.70 | 8.50 | 8.70 | 0.00 | - | 10 | 407 | 0.00% |
| HTZ260116P00015000 | 2024-04-18 1:12PM EDT | 15.00 | 9.04 | 9.50 | 9.70 | 0.00 | - | 2 | 0 | 0.00% |
| HTZ260116P00017500 | 2024-01-18 12:44PM EDT | 17.50 | 8.70 | 9.80 | 10.00 | 0.00 | - | 1 | 4 | 0.00% |
| HTZ260116P00020000 | 2023-12-18 10:30AM EDT | 20.00 | 10.20 | 10.20 | 11.90 | 0.00 | - | 2 | 2 | 0.00% |
| HTZ260116P00030000 | 2023-09-15 10:59AM EDT | 30.00 | 13.80 | 18.15 | 19.65 | 0.00 | - | - | 0 | 0.00% |
