Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.478,09 +851,30 (+1,38%)
Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG241115C00030000 | 2024-07-15 9:52AM EDT | 30.00 | 6.13 | 7.60 | 8.30 | 0.00 | - | 2 | 3 | 54.39% |
| HOG241115C00032000 | 2024-07-18 11:53AM EDT | 32.00 | 6.40 | 6.00 | 6.70 | 0.00 | - | 2 | 12 | 50.29% |
| HOG241115C00033000 | 2024-07-24 10:40AM EDT | 33.00 | 4.28 | 5.30 | 6.00 | 0.00 | - | 1 | 8 | 49.19% |
| HOG241115C00034000 | 2024-07-25 9:45AM EDT | 34.00 | 4.50 | 4.50 | 5.20 | 0.00 | - | 1 | 49 | 46.27% |
| HOG241115C00035000 | 2024-07-25 9:40AM EDT | 35.00 | 3.75 | 4.00 | 4.50 | 0.00 | - | 1 | 62 | 44.34% |
| HOG241115C00036000 | 2024-07-26 2:26PM EDT | 36.00 | 3.30 | 3.40 | 4.10 | 0.00 | - | 2 | 38 | 45.73% |
| HOG241115C00037000 | 2024-07-26 2:03PM EDT | 37.00 | 2.90 | 2.95 | 3.20 | -0.10 | -3.33% | 2 | 50 | 40.33% |
| HOG241115C00038000 | 2024-07-25 9:57AM EDT | 38.00 | 2.65 | 2.50 | 2.70 | -0.30 | -10.17% | 1 | 20 | 39.40% |
| HOG241115C00039000 | 2024-07-11 11:41AM EDT | 39.00 | 1.33 | 2.10 | 2.30 | 0.00 | - | 1 | 11 | 39.11% |
| HOG241115C00040000 | 2024-07-26 1:06PM EDT | 40.00 | 1.70 | 1.85 | 1.95 | -0.10 | -5.56% | 100 | 508 | 38.92% |
| HOG241115C00041000 | 2024-07-22 1:59PM EDT | 41.00 | 1.33 | 1.45 | 1.85 | 0.00 | - | 11 | 22 | 41.43% |
| HOG241115C00042000 | 2024-07-25 1:51PM EDT | 42.00 | 1.17 | 1.15 | 1.35 | 0.00 | - | 5 | 37 | 38.16% |
| HOG241115C00043000 | 2024-07-25 10:34AM EDT | 43.00 | 1.06 | 0.95 | 1.35 | 0.00 | - | 4 | 39 | 41.33% |
| HOG241115C00044000 | 2024-07-25 3:26PM EDT | 44.00 | 0.80 | 0.75 | 1.10 | 0.00 | - | 8 | 10 | 40.58% |
| HOG241115C00045000 | 2024-07-16 12:42PM EDT | 45.00 | 0.74 | 0.60 | 0.85 | 0.00 | - | 15 | 65 | 39.21% |
| HOG241115C00046000 | 2024-07-26 12:57PM EDT | 46.00 | 0.45 | 0.45 | 0.65 | -0.24 | -34.78% | 1 | 111 | 38.09% |
| HOG241115C00047000 | 2024-07-15 11:30AM EDT | 47.00 | 0.38 | 0.35 | 0.60 | 0.00 | - | 4 | 15 | 39.40% |
| HOG241115C00048000 | 2024-03-14 10:57AM EDT | 48.00 | 2.45 | 2.15 | 2.25 | 0.00 | - | 1 | 1 | 67.60% |
| HOG241115C00050000 | 2024-07-25 3:26PM EDT | 50.00 | 0.22 | 0.15 | 0.45 | 0.00 | - | 8 | 25 | 42.29% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG241115P00020000 | 2024-07-25 9:36AM EDT | 20.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 21 | 62.89% |
| HOG241115P00025000 | 2024-07-25 12:31PM EDT | 25.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 115 | 238 | 45.31% |
| HOG241115P00030000 | 2024-07-26 10:50AM EDT | 30.00 | 0.75 | 0.60 | 0.70 | -0.04 | -5.06% | 10 | 245 | 39.94% |
| HOG241115P00032000 | 2024-07-26 3:24PM EDT | 32.00 | 1.10 | 0.95 | 1.10 | +0.05 | +4.76% | 1 | 125 | 38.23% |
| HOG241115P00033000 | 2024-07-25 11:25AM EDT | 33.00 | 1.80 | 1.20 | 1.60 | 0.00 | - | 4 | 63 | 40.97% |
| HOG241115P00034000 | 2024-07-25 9:39AM EDT | 34.00 | 2.05 | 1.50 | 2.00 | 0.00 | - | 1 | 52 | 41.26% |
| HOG241115P00035000 | 2024-07-25 11:20AM EDT | 35.00 | 2.43 | 1.85 | 2.05 | 0.00 | - | 1 | 208 | 36.28% |
| HOG241115P00036000 | 2024-07-25 11:25AM EDT | 36.00 | 2.50 | 2.25 | 2.50 | -0.60 | -19.35% | 5 | 33 | 36.06% |
| HOG241115P00037000 | 2024-07-25 11:20AM EDT | 37.00 | 3.43 | 2.80 | 2.95 | 0.00 | - | 3 | 48 | 35.18% |
| HOG241115P00038000 | 2024-07-25 3:32PM EDT | 38.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 27 | 50 | 34.86% |
| HOG241115P00039000 | 2024-07-18 3:25PM EDT | 39.00 | 4.95 | 3.80 | 4.10 | 0.00 | - | 13 | 13 | 34.52% |
| HOG241115P00040000 | 2024-07-15 11:42AM EDT | 40.00 | 6.00 | 4.40 | 5.00 | 0.00 | - | 1 | 7 | 37.38% |
| HOG241115P00041000 | 2024-03-15 9:35AM EDT | 41.00 | 4.45 | 4.90 | 5.10 | 0.00 | - | - | 1 | 28.86% |
| HOG241115P00043000 | 2024-04-01 10:09AM EDT | 43.00 | 4.41 | 9.20 | 9.50 | 0.00 | - | - | 1 | 65.65% |
| HOG241115P00044000 | 2024-04-11 10:54AM EDT | 44.00 | 6.50 | 9.50 | 9.90 | 0.00 | - | 1 | 2 | 60.60% |
| HOG241115P00045000 | 2024-05-24 9:56AM EDT | 45.00 | 10.10 | 11.30 | 11.50 | 0.00 | - | 22 | 23 | 72.80% |
| HOG241115P00050000 | 2024-04-19 11:35AM EDT | 50.00 | 12.40 | 12.70 | 15.00 | 0.00 | - | 3 | 3 | 67.21% |
| HOG241115P00060000 | 2024-03-27 10:16AM EDT | 60.00 | 17.10 | 24.10 | 27.40 | 0.00 | - | 1 | 0 | 99.07% |
