Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.934,49 +118,57 (+0,31%) Gold
2.315,50 +12,60 (+0,55%) EUR/USD
1,0676 +0,0003 (+0,03%) Bitcoin EUR
53.362,56 -3.234,48 (-5,71%)
Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:49PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240719C00030000 | 2024-03-18 1:31PM EDT | 30.00 | 11.50 | 7.00 | 9.50 | 0.00 | - | 1 | 1 | 101.78% |
| HOG240719C00031000 | 2024-04-29 11:02AM EDT | 31.00 | 5.00 | 4.00 | 4.20 | 0.00 | - | 5 | 27 | 39.36% |
| HOG240719C00032000 | 2024-04-30 1:25PM EDT | 32.00 | 3.65 | 3.30 | 3.50 | 0.00 | - | 3 | 17 | 38.11% |
| HOG240719C00033000 | 2024-04-29 3:51PM EDT | 33.00 | 3.40 | 2.70 | 2.80 | 0.00 | - | 4 | 15 | 35.94% |
| HOG240719C00034000 | 2024-04-30 12:08PM EDT | 34.00 | 2.45 | 2.15 | 2.25 | 0.00 | - | 2 | 23 | 35.21% |
| HOG240719C00035000 | 2024-04-30 10:09AM EDT | 35.00 | 1.95 | 1.70 | 1.75 | 0.00 | - | 1 | 102 | 34.18% |
| HOG240719C00036000 | 2024-04-30 1:15PM EDT | 36.00 | 1.45 | 1.30 | 1.35 | 0.00 | - | 2 | 196 | 33.62% |
| HOG240719C00037000 | 2024-05-01 11:58AM EDT | 37.00 | 0.95 | 0.95 | 1.00 | -0.15 | -13.64% | 3 | 162 | 32.76% |
| HOG240719C00038000 | 2024-05-01 11:58AM EDT | 38.00 | 0.70 | 0.70 | 0.80 | -0.10 | -12.50% | 1 | 281 | 33.50% |
| HOG240719C00039000 | 2024-05-01 10:32AM EDT | 39.00 | 0.65 | 0.50 | 0.60 | +0.05 | +8.33% | 1 | 39 | 33.35% |
| HOG240719C00040000 | 2024-04-29 12:54PM EDT | 40.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 17 | 306 | 33.40% |
| HOG240719C00041000 | 2024-04-29 12:06PM EDT | 41.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 71 | 32.42% |
| HOG240719C00045000 | 2024-04-26 12:11PM EDT | 45.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 11 | 201 | 46.48% |
| HOG240719C00050000 | 2024-04-11 12:07PM EDT | 50.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 33 | 137 | 49.90% |
| HOG240719C00055000 | 2024-04-05 12:05PM EDT | 55.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 30 | 132 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240719P00020000 | 2024-03-06 10:40AM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| HOG240719P00025000 | 2024-04-22 3:26PM EDT | 25.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 4 | 5 | 52.20% |
| HOG240719P00026000 | 2024-04-29 11:26AM EDT | 26.00 | 0.09 | 0.10 | 0.20 | 0.00 | - | 3 | 11 | 40.63% |
| HOG240719P00027000 | 2024-02-08 1:04PM EDT | 27.00 | 0.68 | 0.25 | 0.35 | 0.00 | - | - | 10 | 41.99% |
| HOG240719P00028000 | 2024-02-22 4:21PM EDT | 28.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 43.07% |
| HOG240719P00029000 | 2024-04-26 11:25AM EDT | 29.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 7 | 165 | 35.06% |
| HOG240719P00030000 | 2024-04-26 11:39AM EDT | 30.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 5 | 1,536 | 33.55% |
| HOG240719P00031000 | 2024-04-30 3:54PM EDT | 31.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 2 | 302 | 33.20% |
| HOG240719P00032000 | 2024-04-25 11:30AM EDT | 32.00 | 1.20 | 1.05 | 1.10 | 0.00 | - | 101 | 130 | 31.64% |
| HOG240719P00033000 | 2024-05-01 11:35AM EDT | 33.00 | 1.41 | 1.35 | 1.45 | +0.32 | +29.36% | 14 | 117 | 30.71% |
| HOG240719P00034000 | 2024-05-01 10:58AM EDT | 34.00 | 1.70 | 1.80 | 1.90 | +0.30 | +21.43% | 1 | 21 | 30.18% |
| HOG240719P00035000 | 2024-04-30 3:59PM EDT | 35.00 | 2.20 | 2.30 | 2.40 | 0.00 | - | 13 | 1,354 | 29.13% |
| HOG240719P00036000 | 2024-04-25 9:41AM EDT | 36.00 | 3.23 | 2.90 | 3.00 | 0.00 | - | 1 | 30 | 28.32% |
| HOG240719P00037000 | 2024-05-01 12:22PM EDT | 37.00 | 3.60 | 3.60 | 3.80 | +0.10 | +2.86% | 10 | 20 | 29.74% |
| HOG240719P00038000 | 2024-04-25 9:49AM EDT | 38.00 | 5.38 | 4.30 | 4.50 | 0.00 | - | 4 | 86 | 28.13% |
| HOG240719P00039000 | 2024-04-24 2:23PM EDT | 39.00 | 2.45 | 5.10 | 5.40 | 0.00 | - | 6 | 27 | 29.54% |
| HOG240719P00040000 | 2024-04-26 12:41PM EDT | 40.00 | 5.68 | 6.00 | 6.30 | 0.00 | - | 30 | 127 | 30.27% |
| HOG240719P00041000 | 2024-04-17 12:48PM EDT | 41.00 | 4.40 | 6.90 | 7.10 | 0.00 | - | 7 | 22 | 26.27% |
| HOG240719P00045000 | 2024-04-25 9:37AM EDT | 45.00 | 10.00 | 10.80 | 11.00 | 0.00 | - | 8 | 12 | 28.13% |
| HOG240719P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 6.91 | 13.30 | 16.10 | 0.00 | - | 1 | 0 | 46.09% |
| HOG240719P00055000 | 2024-04-11 11:09AM EDT | 55.00 | 15.00 | 20.70 | 21.60 | 0.00 | - | 1 | 0 | 58.01% |
