Deutsche Märkte geschlossen

Harley-Davidson, Inc. (HOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
32,52-0,63 (-1,90%)
Börsenschluss: 04:00PM EDT
32,94 +0,42 (+1,29%)
Nachbörse: 06:28PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HOG240816C000200002024-02-08 11:01AM EDT20.0016.7517.6019.500.00--4276.71%
HOG240816C000250002023-12-18 4:31PM EDT25.0010.9410.1012.000.00--18141.75%
HOG240816C000260002024-04-26 11:43AM EDT26.009.109.309.700.00-11118.21%
HOG240816C000290002023-12-18 10:55AM EDT29.008.607.107.400.00--1104.98%
HOG240816C000300002024-05-15 11:55AM EDT30.007.103.703.900.00-2647.12%
HOG240816C000310002024-05-24 10:06AM EDT31.005.103.003.200.00-1644.95%
HOG240816C000320002024-05-29 9:31AM EDT32.003.632.402.600.00-11143.65%
HOG240816C000330002024-06-14 2:58PM EDT33.001.851.902.10-1.95-51.32%654143.02%
HOG240816C000340002024-06-14 1:29PM EDT34.001.451.451.65-0.40-21.62%29242.04%
HOG240816C000350002024-06-14 12:58PM EDT35.001.051.051.30-0.35-25.00%66941.75%
HOG240816C000360002024-06-14 11:51AM EDT36.000.800.751.00-0.30-27.27%18741.31%
HOG240816C000370002024-06-14 11:30AM EDT37.000.600.500.75-0.20-25.00%563140.67%
HOG240816C000380002024-06-14 12:04PM EDT38.000.350.400.60-0.25-41.67%55141.41%
HOG240816C000390002024-06-12 12:33PM EDT39.000.600.300.450.00-28541.21%
HOG240816C000400002024-06-12 12:23PM EDT40.000.450.050.350.00-413841.60%
HOG240816C000410002024-06-14 11:13AM EDT41.000.100.050.25-0.55-84.62%311541.11%
HOG240816C000420002024-06-14 1:31PM EDT42.000.150.050.20-0.02-11.76%313641.80%
HOG240816C000430002024-06-12 9:30AM EDT43.000.450.050.300.00-118949.22%
HOG240816C000450002024-06-03 11:40AM EDT45.000.300.000.200.00-324450.00%
HOG240816C000470002024-05-22 12:29PM EDT47.000.110.000.650.00-18661.18%
HOG240816C000500002024-05-09 12:06PM EDT50.000.100.000.200.00-8147954.49%
HOG240816C000550002024-04-08 12:46PM EDT55.000.810.000.200.00-45563.87%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HOG240816P000200002024-05-08 9:30AM EDT20.000.050.000.000.00-75325.00%
HOG240816P000240002024-06-06 10:58AM EDT24.000.130.050.200.00-11450.98%
HOG240816P000250002024-06-14 12:47PM EDT25.000.200.050.25+0.10+100.00%41548.15%
HOG240816P000260002024-05-30 1:44PM EDT26.000.200.200.350.00-102046.83%
HOG240816P000270002024-06-12 2:00PM EDT27.000.240.300.450.00-11544.53%
HOG240816P000280002024-06-03 9:49AM EDT28.000.250.250.600.00-17942.87%
HOG240816P000290002024-06-13 3:51PM EDT29.000.600.600.800.00-614141.46%
HOG240816P000300002024-06-14 9:59AM EDT30.000.950.901.05+0.15+18.75%412440.04%
HOG240816P000310002024-06-14 11:46AM EDT31.001.391.201.35+0.42+43.30%19038.43%
HOG240816P000320002024-06-14 3:29PM EDT32.001.701.601.75+0.22+14.86%1154337.45%
HOG240816P000330002024-06-12 2:00PM EDT33.001.702.102.250.00-612336.89%
HOG240816P000340002024-06-14 9:37AM EDT34.002.692.652.80+0.64+31.22%115035.84%
HOG240816P000350002024-06-14 11:44AM EDT35.003.603.203.50+0.81+29.03%65336.21%
HOG240816P000360002024-06-11 3:58PM EDT36.003.303.904.200.00-110935.21%
HOG240816P000370002024-06-03 9:58AM EDT37.002.504.705.000.00-13235.06%
HOG240816P000380002024-06-11 11:44AM EDT38.004.935.505.900.00-23336.48%
HOG240816P000390002024-04-17 1:42PM EDT39.003.704.404.700.00-890.00%
HOG240816P000400002024-06-13 12:55PM EDT40.007.757.108.900.00-13969.14%
HOG240816P000410002024-05-24 10:21AM EDT41.006.107.308.600.00-32834.77%
HOG240816P000420002024-04-04 11:23AM EDT42.003.007.207.500.00-340.00%
HOG240816P000430002024-04-24 10:09AM EDT43.005.106.008.200.00-1180.00%
HOG240816P000450002024-04-24 10:35AM EDT45.006.708.1011.400.00-290.00%
HOG240816P000470002024-04-09 9:42AM EDT47.005.9012.7013.400.00-24240.00%
HOG240816P000500002024-03-21 9:45AM EDT50.007.5710.4013.800.00--360.00%