Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.965,21 +149,29 (+0,39%) Gold
2.309,80 +6,90 (+0,30%) EUR/USD
1,0693 +0,0021 (+0,19%) Bitcoin EUR
53.801,78 -2.693,86 (-4,77%)
Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:01PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240524C00032000 | 2024-04-25 1:07PM EDT | 32.00 | 1.60 | 2.60 | 2.80 | 0.00 | - | - | 14 | 39.26% |
| HOG240524C00033000 | 2024-04-26 12:21PM EDT | 33.00 | 2.20 | 1.85 | 2.00 | 0.00 | - | 26 | 7 | 35.69% |
| HOG240524C00034000 | 2024-04-30 3:44PM EDT | 34.00 | 1.40 | 1.25 | 1.30 | 0.00 | - | 45 | 64 | 32.42% |
| HOG240524C00036000 | 2024-04-30 12:14PM EDT | 36.00 | 0.61 | 0.45 | 0.55 | 0.00 | - | 1 | 4 | 33.59% |
| HOG240524C00037000 | 2024-04-30 1:03PM EDT | 37.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 6 | 10 | 36.57% |
| HOG240524C00038000 | 2024-04-25 12:21PM EDT | 38.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 11 | 10 | 37.11% |
| HOG240524C00039000 | 2024-04-29 10:05AM EDT | 39.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 9 | 37.50% |
| HOG240524C00040000 | 2024-04-25 9:33AM EDT | 40.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 10 | 18 | 42.77% |
| HOG240524C00041000 | 2024-04-25 11:22AM EDT | 41.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 51.27% |
| HOG240524C00043000 | 2024-04-25 11:35AM EDT | 43.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 639 | 331 | 57.03% |
| HOG240524C00045000 | 2024-04-18 1:05PM EDT | 45.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 57.42% |
| HOG240524C00046000 | 2024-04-08 9:40AM EDT | 46.00 | 1.63 | 0.00 | 0.15 | 0.00 | - | - | 1 | 61.33% |
| HOG240524C00047000 | 2024-04-11 2:00PM EDT | 47.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 8 | 9 | 88.87% |
| HOG240524C00049000 | 2024-04-23 10:23AM EDT | 49.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 81.05% |
| HOG240524C00052000 | 2024-04-04 1:58PM EDT | 52.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 108.69% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240524P00025000 | 2024-04-25 12:33PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 68.95% |
| HOG240524P00028000 | 2024-04-25 11:20AM EDT | 28.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 1 | 50.59% |
| HOG240524P00030000 | 2024-04-29 11:53AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 54 | 40.23% |
| HOG240524P00031000 | 2024-04-25 2:28PM EDT | 31.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | - | 2 | 38.38% |
| HOG240524P00032000 | 2024-05-01 11:15AM EDT | 32.00 | 0.35 | 0.30 | 0.35 | +0.10 | +40.00% | 19 | 14 | 34.18% |
| HOG240524P00033000 | 2024-05-01 1:42PM EDT | 33.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 30 | 8 | 34.77% |
| HOG240524P00034000 | 2024-05-01 12:03PM EDT | 34.00 | 1.05 | 0.90 | 1.05 | +0.15 | +16.67% | 1 | 16 | 34.47% |
| HOG240524P00035000 | 2024-05-01 12:32PM EDT | 35.00 | 1.60 | 1.45 | 1.55 | +0.20 | +14.29% | 1 | 36 | 33.25% |
| HOG240524P00036000 | 2024-04-29 3:20PM EDT | 36.00 | 1.70 | 2.10 | 2.45 | 0.00 | - | 32 | 37 | 40.58% |
| HOG240524P00037000 | 2024-04-18 1:11PM EDT | 37.00 | 1.55 | 2.40 | 3.20 | 0.00 | - | - | 5 | 40.97% |
| HOG240524P00038000 | 2024-04-18 1:11PM EDT | 38.00 | 2.00 | 3.30 | 4.20 | 0.00 | - | - | 4 | 48.44% |
| HOG240524P00039000 | 2024-04-24 10:59AM EDT | 39.00 | 1.66 | 4.20 | 5.30 | 0.00 | - | 1 | 1 | 59.28% |
| HOG240524P00040000 | 2024-05-01 9:49AM EDT | 40.00 | 5.33 | 4.10 | 7.40 | -0.53 | -9.04% | 4 | 7 | 103.71% |
| HOG240524P00041000 | 2024-04-26 10:35AM EDT | 41.00 | 6.80 | 4.80 | 8.80 | 0.00 | - | 1 | 2 | 123.58% |
| HOG240524P00042000 | 2024-05-01 9:49AM EDT | 42.00 | 7.28 | 5.80 | 9.50 | +3.78 | +108.00% | 4 | 4 | 121.14% |
| HOG240524P00044000 | 2024-04-05 11:42AM EDT | 44.00 | 4.00 | 7.80 | 11.80 | 0.00 | - | 1 | 0 | 58.79% |
