Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.914,15 +98,23 (+0,26%) Gold
2.309,80 +6,90 (+0,30%) EUR/USD
1,0685 +0,0013 (+0,12%) Bitcoin EUR
53.719,26 -3.685,56 (-6,42%)
Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:57AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240517C00020000 | 2024-02-08 11:01AM EDT | 20.00 | 16.45 | 16.60 | 18.90 | 0.00 | - | 4 | 7 | 377.93% |
| HOG240517C00023000 | 2024-01-23 10:40AM EDT | 23.00 | 11.08 | 14.20 | 15.60 | 0.00 | - | 10 | 23 | 319.63% |
| HOG240517C00024000 | 2023-11-15 2:13PM EDT | 24.00 | 7.30 | 12.00 | 12.60 | 0.00 | - | 1 | 62 | 215.23% |
| HOG240517C00025000 | 2023-12-28 1:25PM EDT | 25.00 | 12.70 | 8.20 | 11.40 | 0.00 | - | 2 | 53 | 89.45% |
| HOG240517C00026000 | 2023-12-04 11:17AM EDT | 26.00 | 7.50 | 9.40 | 9.60 | 0.00 | - | 25 | 29 | 139.26% |
| HOG240517C00027000 | 2024-03-27 12:11PM EDT | 27.00 | 16.60 | 6.60 | 9.80 | 0.00 | - | 20 | 13 | 107.62% |
| HOG240517C00028000 | 2023-12-28 2:38PM EDT | 28.00 | 10.20 | 6.70 | 6.90 | 0.00 | - | 1 | 90 | 63.09% |
| HOG240517C00029000 | 2024-04-26 1:06PM EDT | 29.00 | 5.80 | 5.20 | 6.00 | 0.00 | - | 2 | 40 | 72.07% |
| HOG240517C00030000 | 2024-05-01 10:15AM EDT | 30.00 | 4.90 | 4.50 | 5.00 | +0.70 | +16.67% | 2 | 152 | 62.11% |
| HOG240517C00031000 | 2024-04-25 2:32PM EDT | 31.00 | 2.75 | 3.80 | 4.10 | 0.00 | - | 5 | 199 | 57.62% |
| HOG240517C00032000 | 2024-04-29 10:17AM EDT | 32.00 | 3.20 | 2.95 | 3.10 | 0.00 | - | 1 | 163 | 46.88% |
| HOG240517C00033000 | 2024-04-29 2:52PM EDT | 33.00 | 2.57 | 2.15 | 2.25 | 0.00 | - | 5 | 276 | 41.90% |
| HOG240517C00034000 | 2024-04-30 10:30AM EDT | 34.00 | 1.56 | 1.45 | 1.55 | 0.00 | - | 1 | 302 | 39.55% |
| HOG240517C00035000 | 2024-04-30 2:03PM EDT | 35.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 23 | 1,178 | 36.52% |
| HOG240517C00036000 | 2024-05-01 9:49AM EDT | 36.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 1 | 151 | 35.45% |
| HOG240517C00037000 | 2024-04-29 1:17PM EDT | 37.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 18 | 261 | 37.40% |
| HOG240517C00038000 | 2024-04-29 2:59PM EDT | 38.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 14 | 729 | 37.99% |
| HOG240517C00039000 | 2024-04-30 12:18PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 1,687 | 37.70% |
| HOG240517C00040000 | 2024-05-01 10:31AM EDT | 40.00 | 0.04 | 0.00 | 0.15 | -0.16 | -80.00% | 2 | 810 | 48.05% |
| HOG240517C00041000 | 2024-04-26 10:36AM EDT | 41.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 799 | 54.10% |
| HOG240517C00042000 | 2024-04-25 1:41PM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 816 | 51.56% |
| HOG240517C00043000 | 2024-04-25 11:53AM EDT | 43.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | - | 44 | 80.57% |
| HOG240517C00044000 | 2024-04-24 2:18PM EDT | 44.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | - | 8 | 51.56% |
| HOG240517C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 543 | 66.02% |
| HOG240517C00046000 | 2024-04-24 1:08PM EDT | 46.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 2 | 70.31% |
| HOG240517C00047000 | 2024-04-26 12:05PM EDT | 47.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 8 | 221 | 74.61% |
| HOG240517C00048000 | 2024-04-22 10:48AM EDT | 48.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 78.91% |
| HOG240517C00050000 | 2024-04-25 11:53AM EDT | 50.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 876 | 86.72% |
| HOG240517C00055000 | 2024-04-22 10:48AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 89.84% |
| HOG240517C00060000 | 2024-01-22 1:20PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,181 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240517P00015000 | 2024-03-21 11:38AM EDT | 15.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 40 | 216.41% |
| HOG240517P00020000 | 2024-03-04 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 222 | 179.30% |
| HOG240517P00023000 | 2024-03-08 10:43AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 435 | 95.31% |
| HOG240517P00024000 | 2024-02-13 4:34PM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 315 | 98.05% |
| HOG240517P00025000 | 2024-04-23 3:06PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 186 | 78.52% |
| HOG240517P00026000 | 2024-04-23 9:30AM EDT | 26.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 4 | 332 | 89.84% |
| HOG240517P00027000 | 2024-04-25 12:49PM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 63 | 67.19% |
| HOG240517P00028000 | 2024-04-30 2:38PM EDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,485 | 58.98% |
| HOG240517P00029000 | 2024-04-29 1:08PM EDT | 29.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 82 | 56.84% |
| HOG240517P00030000 | 2024-04-29 2:31PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 962 | 54.69% |
| HOG240517P00031000 | 2024-04-30 2:38PM EDT | 31.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 10 | 86 | 41.80% |
| HOG240517P00032000 | 2024-04-30 3:12PM EDT | 32.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 813 | 38.87% |
| HOG240517P00033000 | 2024-04-29 2:47PM EDT | 33.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 53 | 312 | 35.50% |
| HOG240517P00034000 | 2024-05-01 10:34AM EDT | 34.00 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 1 | 413 | 34.18% |
| HOG240517P00035000 | 2024-05-01 10:34AM EDT | 35.00 | 1.07 | 1.05 | 1.15 | -0.18 | -14.40% | 11 | 1,976 | 33.01% |
| HOG240517P00036000 | 2024-04-29 1:46PM EDT | 36.00 | 1.40 | 1.65 | 1.80 | 0.00 | - | 22 | 252 | 33.40% |
| HOG240517P00037000 | 2024-04-30 12:30PM EDT | 37.00 | 2.65 | 2.40 | 2.55 | 0.00 | - | 4 | 924 | 32.52% |
| HOG240517P00038000 | 2024-05-01 9:35AM EDT | 38.00 | 3.30 | 3.20 | 3.50 | -0.67 | -16.88% | 10 | 2,160 | 37.70% |
| HOG240517P00039000 | 2024-04-26 9:30AM EDT | 39.00 | 5.50 | 4.20 | 4.40 | 0.00 | - | 10 | 1,615 | 37.11% |
| HOG240517P00040000 | 2024-04-25 3:54PM EDT | 40.00 | 7.03 | 5.10 | 5.30 | 0.00 | - | 8 | 493 | 0.00% |
| HOG240517P00041000 | 2024-04-24 10:45AM EDT | 41.00 | 2.60 | 6.10 | 6.30 | 0.00 | - | 10 | 0 | 0.00% |
| HOG240517P00042000 | 2024-04-26 2:30PM EDT | 42.00 | 7.60 | 7.00 | 7.40 | 0.00 | - | 5 | 5 | 54.10% |
| HOG240517P00044000 | 2024-04-25 1:27PM EDT | 44.00 | 10.88 | 9.20 | 9.40 | 0.00 | - | - | 0 | 64.06% |
| HOG240517P00045000 | 2024-04-26 2:30PM EDT | 45.00 | 10.60 | 10.10 | 10.40 | 0.00 | - | 6 | 1 | 68.95% |
| HOG240517P00047000 | 2024-04-26 2:30PM EDT | 47.00 | 12.40 | 12.10 | 12.60 | 0.00 | - | 2 | 0 | 68.75% |
| HOG240517P00050000 | 2024-04-25 3:43PM EDT | 50.00 | 16.60 | 15.10 | 15.50 | 0.00 | - | 90 | 0 | 103.32% |
| HOG240517P00055000 | 2024-04-29 11:20AM EDT | 55.00 | 19.65 | 20.20 | 20.40 | 0.00 | - | 1 | 1 | 108.59% |
