Deutsche Märkte öffnen in 8 Stunden 34 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.951,61 -2.404,67 (-4,27%) CMC Crypto 200
1.274,07 -65,00 (-4,85%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240510C00033000 | 2024-05-01 2:52PM EDT | 33.00 | 2.00 | 1.65 | 1.80 | +0.14 | +7.53% | 2 | 21 | 42.97% |
| HOG240510C00034000 | 2024-04-30 3:37PM EDT | 34.00 | 1.15 | 0.95 | 1.05 | 0.00 | - | 9 | 31 | 37.50% |
| HOG240510C00035000 | 2024-05-01 11:24AM EDT | 35.00 | 0.45 | 0.45 | 0.55 | -0.15 | -25.00% | 4 | 79 | 35.94% |
| HOG240510C00036000 | 2024-05-01 3:01PM EDT | 36.00 | 0.40 | 0.20 | 0.30 | +0.05 | +14.29% | 5 | 157 | 38.09% |
| HOG240510C00037000 | 2024-04-30 11:12AM EDT | 37.00 | 0.13 | 0.05 | 0.15 | -0.05 | -27.78% | 1 | 2,516 | 39.26% |
| HOG240510C00038000 | 2024-04-29 1:09PM EDT | 38.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 50 | 43.75% |
| HOG240510C00039000 | 2024-04-25 11:51AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 44.92% |
| HOG240510C00040000 | 2024-04-30 10:59AM EDT | 40.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 59.77% |
| HOG240510C00041000 | 2024-04-25 12:53PM EDT | 41.00 | 0.02 | 0.00 | 0.70 | -0.18 | -90.00% | 1 | 20 | 91.99% |
| HOG240510C00043000 | 2024-04-25 9:33AM EDT | 43.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 64.06% |
| HOG240510C00044000 | 2024-04-25 11:08AM EDT | 44.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 113.67% |
| HOG240510C00045000 | 2024-04-25 10:05AM EDT | 45.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 118.56% |
| HOG240510C00046000 | 2024-04-03 12:19PM EDT | 46.00 | 1.01 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 125.39% |
| HOG240510C00047000 | 2024-04-25 11:08AM EDT | 47.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | - | 3 | 134.57% |
| HOG240510C00050000 | 2024-04-19 3:58PM EDT | 50.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 153.52% |
| HOG240510C00051000 | 2024-04-08 1:40PM EDT | 51.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | - | 1 | 159.38% |
| HOG240510C00053000 | 2024-04-10 9:51AM EDT | 53.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 146.09% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240510P00029000 | 2024-04-25 12:31PM EDT | 29.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | - | 10 | 94.82% |
| HOG240510P00030000 | 2024-04-25 12:58PM EDT | 30.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 79.30% |
| HOG240510P00031000 | 2024-04-25 3:25PM EDT | 31.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 3 | 46.09% |
| HOG240510P00032000 | 2024-05-01 3:32PM EDT | 32.00 | 0.05 | 0.05 | 0.15 | -0.12 | -70.59% | 2 | 18 | 39.55% |
| HOG240510P00033000 | 2024-04-30 12:46PM EDT | 33.00 | 0.29 | 0.25 | 0.30 | 0.00 | - | 72 | 97 | 36.43% |
| HOG240510P00034000 | 2024-05-01 11:48AM EDT | 34.00 | 0.70 | 0.50 | 0.60 | +0.20 | +40.00% | 5 | 1,317 | 34.38% |
| HOG240510P00035000 | 2024-05-01 2:05PM EDT | 35.00 | 1.15 | 1.05 | 1.15 | +0.10 | +9.52% | 7 | 175 | 35.06% |
| HOG240510P00036000 | 2024-05-01 2:31PM EDT | 36.00 | 1.95 | 1.70 | 2.85 | +0.25 | +14.71% | 6 | 21 | 56.35% |
| HOG240510P00037000 | 2024-04-30 3:45PM EDT | 37.00 | 2.70 | 2.05 | 4.50 | 0.00 | - | 1 | 23 | 69.82% |
| HOG240510P00038000 | 2024-04-26 12:14PM EDT | 38.00 | 3.60 | 3.40 | 5.60 | 0.00 | - | 7 | 6 | 93.95% |
| HOG240510P00039000 | 2024-04-26 10:38AM EDT | 39.00 | 4.86 | 3.90 | 6.40 | 0.00 | - | 5 | 6 | 85.55% |
| HOG240510P00040000 | 2024-05-01 3:59PM EDT | 40.00 | 5.60 | 5.50 | 7.40 | +0.30 | +5.66% | 2 | 5 | 113.67% |
| HOG240510P00041000 | 2024-04-11 12:02PM EDT | 41.00 | 2.45 | 5.70 | 8.50 | 0.00 | - | 5 | 0 | 101.66% |
| HOG240510P00043000 | 2024-04-11 10:01AM EDT | 43.00 | 3.40 | 7.60 | 10.40 | 0.00 | - | 5 | 0 | 110.94% |
| HOG240510P00044000 | 2024-04-15 11:52AM EDT | 44.00 | 4.56 | 8.20 | 11.30 | 0.00 | - | 14 | 0 | 91.80% |
| HOG240510P00045000 | 2024-04-09 10:49AM EDT | 45.00 | 3.60 | 9.90 | 12.40 | 0.00 | - | 1 | 0 | 138.48% |
| HOG240510P00046000 | 2024-04-16 11:30AM EDT | 46.00 | 7.00 | 10.80 | 13.60 | 0.00 | - | 10 | 1 | 149.80% |
| HOG240510P00047000 | 2024-04-12 9:39AM EDT | 47.00 | 6.68 | 11.70 | 14.50 | 0.00 | - | 10 | 5 | 149.02% |
