Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.265,10 +449,18 (+1,19%) Gold
2.336,80 +33,90 (+1,47%) EUR/USD
1,0723 +0,0050 (+0,47%) Bitcoin EUR
54.865,80 -1.432,53 (-2,54%)
Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:05PM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240531C00032000 | 2024-04-26 10:09AM EDT | 32.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | 2 | 2 | 38.09% |
| HOG240531C00033000 | 2024-04-26 9:52AM EDT | 33.00 | 2.42 | 1.60 | 2.55 | 0.00 | - | 3 | 2 | 34.38% |
| HOG240531C00034000 | 2024-04-26 10:24AM EDT | 34.00 | 1.69 | 1.70 | 1.90 | 0.00 | - | 2 | 2 | 34.28% |
| HOG240531C00035000 | 2024-04-29 3:40PM EDT | 35.00 | 1.45 | 1.10 | 1.30 | 0.00 | - | 5 | 26 | 32.57% |
| HOG240531C00036000 | 2024-04-29 3:45PM EDT | 36.00 | 0.95 | 0.70 | 0.90 | 0.00 | - | 1 | 2 | 33.01% |
| HOG240531C00037000 | 2024-04-30 11:08AM EDT | 37.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 1 | 9 | 33.30% |
| HOG240531C00038000 | 2024-04-29 10:58AM EDT | 38.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 6 | 32.23% |
| HOG240531C00039000 | 2024-04-29 3:15PM EDT | 39.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 34.08% |
| HOG240531C00040000 | 2024-04-29 11:15AM EDT | 40.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 34.18% |
| HOG240531C00041000 | 2024-04-11 3:40PM EDT | 41.00 | 2.25 | 0.00 | 0.60 | 0.00 | - | - | 1 | 58.30% |
| HOG240531C00042000 | 2024-04-23 9:31AM EDT | 42.00 | 1.05 | 0.00 | 0.70 | 0.00 | - | - | 19 | 53.52% |
| HOG240531C00043000 | 2024-04-25 9:34AM EDT | 43.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 2 | 59.28% |
| HOG240531C00044000 | 2024-04-22 2:30PM EDT | 44.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 62.50% |
| HOG240531C00045000 | 2024-04-25 12:43PM EDT | 45.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 10 | 13 | 66.70% |
| HOG240531C00046000 | 2024-04-25 9:48AM EDT | 46.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | - | 8 | 70.70% |
| HOG240531C00048000 | 2024-04-25 9:34AM EDT | 48.00 | 0.24 | 0.00 | 0.70 | 0.00 | - | - | 2 | 78.42% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240531P00025000 | 2024-04-25 12:43PM EDT | 25.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | - | 10 | 88.77% |
| HOG240531P00028000 | 2024-05-01 9:57AM EDT | 28.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 37 | 55.66% |
| HOG240531P00030000 | 2024-04-25 3:48PM EDT | 30.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 13 | 14 | 41.90% |
| HOG240531P00031000 | 2024-04-25 11:46AM EDT | 31.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | - | 2 | 39.94% |
| HOG240531P00032000 | 2024-04-25 2:35PM EDT | 32.00 | 0.92 | 0.25 | 0.40 | 0.00 | - | - | 4 | 36.28% |
| HOG240531P00033000 | 2024-05-01 12:17PM EDT | 33.00 | 0.75 | 0.50 | 0.65 | +0.10 | +15.38% | 1 | 2 | 35.89% |
| HOG240531P00034000 | 2024-04-26 1:10PM EDT | 34.00 | 1.00 | 0.70 | 1.00 | 0.00 | - | 4 | 7 | 35.55% |
| HOG240531P00035000 | 2024-04-25 12:43PM EDT | 35.00 | 2.98 | 0.80 | 1.50 | 0.00 | - | 2 | 12 | 36.28% |
| HOG240531P00036000 | 2024-05-01 9:57AM EDT | 36.00 | 1.93 | 1.85 | 2.20 | -0.07 | -3.50% | 1 | 14 | 39.36% |
| HOG240531P00037000 | 2024-04-30 10:21AM EDT | 37.00 | 2.65 | 2.50 | 2.85 | -0.05 | -1.85% | 2 | 16 | 38.87% |
| HOG240531P00038000 | 2024-04-23 3:43PM EDT | 38.00 | 1.16 | 2.60 | 4.60 | 0.00 | - | - | 6 | 66.55% |
| HOG240531P00040000 | 2024-04-11 1:05PM EDT | 40.00 | 2.11 | 4.60 | 7.10 | 0.00 | - | - | 1 | 59.28% |
| HOG240531P00041000 | 2024-04-15 1:42PM EDT | 41.00 | 2.90 | 4.30 | 8.30 | 0.00 | - | - | 10 | 106.30% |
| HOG240531P00042000 | 2024-04-15 2:05PM EDT | 42.00 | 3.60 | 5.20 | 9.30 | 0.00 | - | 46 | 0 | 112.70% |
