Deutsche Märkte schließen in 4 Stunden 11 Minuten
DAX
18.558,42 -119,45 (-0,64%) Euro Stoxx 50
4.990,13 -40,22 (-0,80%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,00 -11,50 (-0,49%) EUR/USD
1,0839 -0,0021 (-0,20%) Bitcoin EUR
62.581,17 -687,40 (-1,09%)
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% |
| HTZ240621C00002500 | 2024-05-13 10:08AM EDT | 2.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| HTZ240621C00003000 | 2024-05-23 9:47AM EDT | 3.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| HTZ240621C00003500 | 2024-05-28 2:47PM EDT | 3.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 23 | 49 | 0.00% |
| HTZ240621C00004000 | 2024-05-28 2:54PM EDT | 4.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 12 | 267 | 0.00% |
| HTZ240621C00004500 | 2024-05-28 3:58PM EDT | 4.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 479 | 750 | 0.00% |
| HTZ240621C00005000 | 2024-05-28 3:55PM EDT | 5.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3,421 | 4,521 | 12.50% |
| HTZ240621C00005500 | 2024-05-28 3:15PM EDT | 5.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 419 | 3,310 | 25.00% |
| HTZ240621C00006000 | 2024-05-28 3:48PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 15,118 | 25.00% |
| HTZ240621C00007500 | 2024-05-28 3:54PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 14,480 | 50.00% |
| HTZ240621C00009000 | 2024-05-28 10:30AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 50.00% |
| HTZ240621C00010000 | 2024-05-16 10:15AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13,810 | 50.00% |
| HTZ240621C00011000 | 2024-05-15 9:49AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 591 | 50.00% |
| HTZ240621C00012500 | 2024-05-14 2:54PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 490 | 4,547 | 50.00% |
| HTZ240621C00015000 | 2024-05-17 1:25PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 11,652 | 50.00% |
| HTZ240621C00017500 | 2024-05-15 2:38PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4,015 | 50.00% |
| HTZ240621C00020000 | 2024-04-03 9:57AM EDT | 20.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 313 | 394.53% |
| 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 | 309.38% |
| HTZ240621C00027500 | 2024-01-26 10:30AM EDT | 27.50 | 0.03 | 0.01 | 0.16 | 0.00 | - | 10 | 35 | 350.00% |
| HTZ240621C00030000 | 2024-03-11 2:04PM EDT | 30.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 306.25% |
| HTZ240621C00032500 | 2024-03-11 2:04PM EDT | 32.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 4 | 366.41% |
| HTZ240621C00035000 | 2024-03-01 4:14PM EDT | 35.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 306.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HTZ240621P00002500 | 2024-05-13 3:27PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 4,018 | 50.00% |
| HTZ240621P00003000 | 2024-05-02 9:56AM EDT | 3.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 62 | 50.00% |
| HTZ240621P00003500 | 2024-05-13 2:00PM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 25.00% |
| HTZ240621P00004000 | 2024-05-28 3:54PM EDT | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 264 | 4,859 | 25.00% |
| HTZ240621P00004500 | 2024-05-28 3:57PM EDT | 4.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 157 | 1,227 | 6.25% |
| HTZ240621P00005000 | 2024-05-28 3:39PM EDT | 5.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 31 | 17,052 | 0.00% |
| HTZ240621P00005500 | 2024-05-28 3:16PM EDT | 5.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 891 | 0.00% |
| HTZ240621P00006000 | 2024-05-28 9:55AM EDT | 6.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 583 | 0.00% |
| HTZ240621P00007500 | 2024-05-28 3:16PM EDT | 7.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 11,307 | 0.00% |
| HTZ240621P00009000 | 2024-05-20 12:07PM EDT | 9.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HTZ240621P00010000 | 2024-05-28 9:34AM EDT | 10.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 636 | 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% |
