Deutsche Märkte öffnen in 8 Stunden 41 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.965,97 -2.370,64 (-4,21%) CMC Crypto 200
1.273,17 -65,89 (-4,92%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG260116C00018000 | 2023-10-13 9:54AM EDT | 18.00 | 14.00 | 10.80 | 11.80 | 0.00 | - | - | 1 | 0.00% |
| HOG260116C00020000 | 2024-03-27 11:01AM EDT | 20.00 | 24.42 | 14.50 | 16.90 | 0.00 | - | 4 | 6 | 56.45% |
| HOG260116C00023000 | 2024-02-08 4:33PM EDT | 23.00 | 14.70 | 17.00 | 18.10 | 0.00 | - | 1 | 1 | 77.03% |
| HOG260116C00025000 | 2024-05-01 9:58AM EDT | 25.00 | 12.80 | 12.40 | 12.80 | +0.40 | +3.23% | 3 | 27 | 47.22% |
| HOG260116C00028000 | 2024-04-30 10:41AM EDT | 28.00 | 10.90 | 10.50 | 10.90 | 0.00 | - | 1 | 27 | 45.41% |
| HOG260116C00030000 | 2024-04-25 12:39PM EDT | 30.00 | 8.60 | 9.40 | 9.70 | 0.00 | - | 10 | 49 | 44.07% |
| HOG260116C00032000 | 2024-04-29 9:30AM EDT | 32.00 | 8.70 | 8.30 | 8.70 | 0.00 | - | 1 | 46 | 43.54% |
| HOG260116C00035000 | 2024-04-26 10:00AM EDT | 35.00 | 7.33 | 7.00 | 7.20 | 0.00 | - | 1 | 94 | 41.92% |
| HOG260116C00037000 | 2024-04-25 3:36PM EDT | 37.00 | 5.90 | 6.20 | 6.40 | 0.00 | - | 2 | 65 | 41.48% |
| HOG260116C00040000 | 2024-05-01 11:32AM EDT | 40.00 | 5.10 | 5.10 | 5.30 | 0.00 | - | 1 | 585 | 40.63% |
| HOG260116C00042000 | 2024-04-26 11:01AM EDT | 42.00 | 4.56 | 2.10 | 4.70 | 0.00 | - | 18 | 19 | 40.36% |
| HOG260116C00045000 | 2024-04-01 12:07PM EDT | 45.00 | 9.00 | 2.40 | 4.30 | 0.00 | - | 1 | 13 | 42.18% |
| HOG260116C00047000 | 2024-05-01 9:46AM EDT | 47.00 | 3.49 | 2.95 | 3.40 | +0.40 | +12.94% | 21 | 13 | 39.37% |
| HOG260116C00050000 | 2024-04-30 10:00AM EDT | 50.00 | 2.75 | 2.55 | 2.80 | 0.00 | - | 9 | 258 | 38.95% |
| HOG260116C00055000 | 2024-04-15 9:48AM EDT | 55.00 | 4.40 | 1.80 | 2.00 | 0.00 | - | 8 | 334 | 38.25% |
| HOG260116C00060000 | 2024-04-22 1:13PM EDT | 60.00 | 2.55 | 1.20 | 1.50 | 0.00 | - | 1 | 19 | 38.28% |
| HOG260116C00065000 | 2024-05-01 3:51PM EDT | 65.00 | 1.00 | 0.05 | 1.05 | +0.10 | +11.11% | 1 | 7 | 37.57% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG260116P00015000 | 2024-04-25 12:47PM EDT | 15.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | 11 | 28 | 50.00% |
| HOG260116P00018000 | 2024-04-29 9:37AM EDT | 18.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 18 | 48 | 43.80% |
| HOG260116P00020000 | 2024-04-25 3:26PM EDT | 20.00 | 1.30 | 1.10 | 1.20 | 0.00 | - | 17 | 229 | 41.92% |
| HOG260116P00023000 | 2024-04-24 12:41PM EDT | 23.00 | 1.35 | 1.65 | 1.80 | 0.00 | - | 3 | 46 | 39.65% |
| HOG260116P00025000 | 2024-04-25 3:37PM EDT | 25.00 | 2.45 | 2.15 | 2.30 | 0.00 | - | 26 | 85 | 38.31% |
| HOG260116P00028000 | 2024-04-04 11:36AM EDT | 28.00 | 1.95 | 3.00 | 3.20 | 0.00 | - | 10 | 13 | 36.34% |
| HOG260116P00030000 | 2024-04-30 9:45AM EDT | 30.00 | 3.70 | 3.70 | 3.80 | 0.00 | - | 30 | 540 | 34.40% |
| HOG260116P00032000 | 2024-04-25 11:41AM EDT | 32.00 | 4.90 | 4.50 | 4.70 | 0.00 | - | 3 | 23 | 33.83% |
| HOG260116P00035000 | 2024-04-29 9:49AM EDT | 35.00 | 5.80 | 5.90 | 6.20 | 0.00 | - | 26 | 30 | 32.74% |
| HOG260116P00037000 | 2024-04-30 9:45AM EDT | 37.00 | 6.90 | 7.00 | 8.50 | 0.00 | - | 2 | 15 | 38.60% |
| HOG260116P00040000 | 2024-04-29 9:48AM EDT | 40.00 | 8.60 | 8.70 | 9.10 | 0.00 | - | 2 | 3 | 30.48% |
| HOG260116P00042000 | 2024-04-25 3:42PM EDT | 42.00 | 11.14 | 10.00 | 10.40 | 0.00 | - | 14 | 15 | 29.44% |
| HOG260116P00047000 | 2024-04-25 2:04PM EDT | 47.00 | 14.84 | 13.50 | 15.60 | 0.00 | - | 4 | 5 | 36.91% |
