Deutsche Märkte schließen in 4 Stunden 22 Minuten

Harley-Davidson, Inc. (HOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,71+0,44 (+0,93%)
Börsenschluss: 01:00PM EST
47,40 -0,31 (-0,65%)
Vorbörslich: 04:08AM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HOG230120C000150002021-10-29 10:03AM EST15.0022.0120.3024.500.00-5270.00%
HOG230120C000180002021-12-07 9:35AM EST18.0020.2318.6022.600.00--50.00%
HOG230120C000200002021-12-23 10:21AM EST20.0016.2618.7019.000.00-2280.00%
HOG230120C000230002021-12-29 2:58PM EST23.0015.2015.9016.600.00-1120.00%
HOG230120C000250002021-12-22 11:22AM EST25.0011.9014.4014.900.00-31420.00%
HOG230120C000270002022-07-19 9:26AM EST27.009.0013.5013.900.00-3190.00%
HOG230120C000300002022-08-01 12:01PM EST30.009.2511.0011.200.00-12210.00%
HOG230120C000320002022-07-27 12:11PM EST32.005.109.409.600.00-101320.00%
HOG230120C000350002022-08-08 8:55AM EST35.006.107.207.500.00-16130.00%
HOG230120C000370002022-08-11 11:05AM EST37.005.905.906.20+1.40+31.11%1033220.00%
HOG230120C000380002022-08-03 10:40AM EST38.004.105.305.600.00-120.00%
HOG230120C000390002022-08-11 12:36PM EST39.004.904.805.00+4.90-100.00%
HOG230120C000400002022-08-11 12:28PM EST40.004.384.304.50+1.38+46.00%18820.00%
HOG230120C000410002022-07-29 12:53PM EST41.002.903.804.000.00--10.00%
HOG230120C000420002022-08-10 12:53PM EST42.002.983.303.50+0.46+18.25%17090.00%
HOG230120C000430002022-08-11 9:45AM EST43.002.822.953.10+2.82-1000.00%
HOG230120C000440002022-08-04 9:18AM EST44.002.002.602.750.00--200.00%
HOG230120C000450002022-08-11 10:42AM EST45.002.302.252.40+0.66+40.24%106680.00%
HOG230120C000470002022-07-28 8:45AM EST47.001.451.651.900.00-333520.90%
HOG230120C000480002022-08-10 8:36AM EST48.001.251.451.65+0.10+8.70%91324.39%
HOG230120C000490002022-08-10 2:44PM EST49.001.121.251.45+1.12--527.37%
HOG230120C000500002022-08-11 9:16AM EST50.001.011.101.25+0.16+18.82%329829.49%
HOG230120C000550002022-08-11 11:46AM EST55.000.550.450.70+0.20+57.14%17838.89%
HOG230120C000600002022-07-14 12:12PM EST60.000.150.150.350.00-21,57443.51%
HOG230120C000650002022-07-26 8:48AM EST65.000.100.000.300.00-411352.30%
HOG230120C000700002022-07-20 2:50PM EST70.000.100.000.200.00-35250.39%
HOG230120C000750002022-01-04 12:16PM EST75.000.550.400.800.00-45880.86%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HOG230120P000150002022-08-08 12:13PM EST15.000.100.000.250.00-11,311150.00%
HOG230120P000180002022-08-02 10:36AM EST18.000.200.000.250.00-2063127.73%
HOG230120P000200002022-08-08 2:49PM EST20.000.250.150.350.00-21,058129.88%
HOG230120P000230002022-07-28 2:04PM EST23.000.600.150.550.00-146118.95%
HOG230120P000250002022-08-10 8:30AM EST25.000.650.450.60-0.05-7.14%1302117.48%
HOG230120P000270002022-08-01 9:33AM EST27.001.020.600.750.00-1739112.60%
HOG230120P000300002022-08-05 2:48PM EST30.001.551.051.250.00-611,304111.91%
HOG230120P000310002022-08-11 8:32AM EST31.001.201.201.35+1.20-10109.62%
HOG230120P000320002022-08-02 8:30AM EST32.002.101.451.550.00-23,337109.77%
HOG230120P000350002022-08-11 10:43AM EST35.002.272.202.30-0.40-14.98%1760108.74%
HOG230120P000360002022-08-08 10:05AM EST36.003.102.502.650.00--1109.08%
HOG230120P000370002022-08-10 11:47AM EST37.003.372.853.00-0.23-6.39%51982109.38%
HOG230120P000380002022-08-08 11:21AM EST38.004.203.203.400.00--40109.67%
HOG230120P000400002021-12-13 10:15AM EST40.006.586.907.600.00-1054161.45%
HOG230120P000420002022-07-11 11:27AM EST42.0011.205.806.000.00-40153124.10%
HOG230120P000430002022-07-29 9:16AM EST43.007.745.806.000.00--1116.55%
HOG230120P000450002022-08-11 10:43AM EST45.007.227.007.30+7.22-1119119.68%
HOG230120P000470002021-12-23 11:20AM EST47.0013.8511.8012.400.00-826174.59%
HOG230120P000500002021-12-21 1:43PM EST50.0016.8014.0014.700.00-115179.25%
HOG230120P000550002021-10-27 2:35PM EST55.0020.0517.6021.900.00-359206.64%
HOG230120P000600002021-11-10 6:58AM EST60.0023.7022.8025.400.00-226215.87%
HOG230120P000650002021-11-10 6:58AM EST65.0022.6027.3030.100.00-139226.12%
HOG230120P000700002021-11-05 8:49AM EST70.0032.5033.5035.100.00-10248.14%
HOG230120P000750002021-11-10 6:58AM EST75.0029.5036.9039.500.00--2245.41%