Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.473,27 -2.167,82 (-3,70%)
Harley-Davidson, Inc. (HOG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240510C00032000 | 2024-05-09 11:12AM EDT | 32.00 | 1.90 | 1.50 | 4.70 | 0.00 | - | 1 | 1 | 194.14% |
| HOG240510C00033000 | 2024-05-10 2:27PM EDT | 33.00 | 1.07 | 0.90 | 3.00 | +0.12 | +12.63% | 4 | 22 | 120.31% |
| HOG240510C00034000 | 2024-05-10 3:44PM EDT | 34.00 | 1.04 | 0.40 | 2.00 | +0.59 | +131.11% | 9 | 63 | 112.89% |
| HOG240510C00035000 | 2024-05-10 3:55PM EDT | 35.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 955 | 710 | 67.19% |
| HOG240510C00036000 | 2024-05-10 3:28PM EDT | 36.00 | 0.10 | 0.00 | 0.60 | +0.08 | +400.00% | 144 | 1,306 | 106.64% |
| HOG240510C00037000 | 2024-05-08 2:34PM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 62 | 3,114 | 92.97% |
| HOG240510C00038000 | 2024-05-03 9:31AM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 50 | 95.31% |
| HOG240510C00039000 | 2024-04-25 11:51AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 117.19% |
| HOG240510C00040000 | 2024-04-30 10:59AM EDT | 40.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 42 | 246.09% |
| HOG240510C00041000 | 2024-05-01 9:50AM EDT | 41.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 1 | 20 | 273.83% |
| HOG240510C00043000 | 2024-04-25 9:33AM EDT | 43.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 13 | 332.42% |
| HOG240510C00044000 | 2024-04-25 11:08AM EDT | 44.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 13 | 356.64% |
| HOG240510C00045000 | 2024-04-25 10:05AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 228.13% |
| HOG240510C00046000 | 2024-05-09 3:34PM EDT | 46.00 | 0.36 | 0.00 | 0.70 | 0.00 | - | 5 | 1 | 402.34% |
| HOG240510C00047000 | 2024-04-25 11:08AM EDT | 47.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | - | 3 | 423.83% |
| HOG240510C00050000 | 2024-05-09 3:34PM EDT | 50.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 5 | 3 | 484.38% |
| HOG240510C00051000 | 2024-04-08 1:40PM EDT | 51.00 | 0.31 | 0.00 | 0.65 | 0.00 | - | - | 1 | 494.53% |
| HOG240510C00053000 | 2024-04-10 9:51AM EDT | 53.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 421.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240510P00029000 | 2024-04-25 12:31PM EDT | 29.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 10 | 303.13% |
| HOG240510P00030000 | 2024-04-25 12:58PM EDT | 30.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 143.75% |
| HOG240510P00031000 | 2024-04-25 3:25PM EDT | 31.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 3 | 213.28% |
| HOG240510P00032000 | 2024-05-03 11:43AM EDT | 32.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 25 | 171.48% |
| HOG240510P00033000 | 2024-05-09 3:53PM EDT | 33.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 98 | 169 | 118.36% |
| HOG240510P00034000 | 2024-05-10 3:30PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 2,041 | 2,663 | 36.72% |
| HOG240510P00035000 | 2024-05-10 3:15PM EDT | 35.00 | 0.54 | 0.20 | 1.10 | -0.21 | -28.00% | 57 | 323 | 65.82% |
| HOG240510P00036000 | 2024-05-10 3:15PM EDT | 36.00 | 1.14 | 0.60 | 3.20 | -0.74 | -39.36% | 29 | 41 | 152.73% |
| HOG240510P00037000 | 2024-05-09 11:51AM EDT | 37.00 | 3.45 | 0.20 | 3.50 | 0.00 | - | 5 | 558 | 287.70% |
| HOG240510P00038000 | 2024-05-08 9:32AM EDT | 38.00 | 1.80 | 1.95 | 4.50 | 0.00 | - | 1 | 5 | 330.66% |
| HOG240510P00039000 | 2024-05-08 3:21PM EDT | 39.00 | 3.10 | 2.95 | 5.50 | 0.00 | - | 14 | 6 | 370.12% |
| HOG240510P00040000 | 2024-05-09 11:19AM EDT | 40.00 | 6.05 | 3.90 | 6.50 | 0.00 | - | 2 | 4 | 406.64% |
| HOG240510P00041000 | 2024-04-11 12:02PM EDT | 41.00 | 2.45 | 4.10 | 7.50 | 0.00 | - | 5 | 0 | 441.02% |
| HOG240510P00043000 | 2024-04-11 10:01AM EDT | 43.00 | 3.40 | 7.00 | 9.50 | 0.00 | - | 5 | 0 | 504.30% |
| HOG240510P00044000 | 2024-04-15 11:52AM EDT | 44.00 | 4.56 | 7.10 | 11.00 | 0.00 | - | 14 | 0 | 618.36% |
| HOG240510P00045000 | 2024-04-09 10:49AM EDT | 45.00 | 3.60 | 10.70 | 12.30 | 0.00 | - | 1 | 0 | 561.33% |
| HOG240510P00046000 | 2024-05-08 3:21PM EDT | 46.00 | 10.40 | 9.10 | 13.30 | 0.00 | - | 2 | 1 | 725.00% |
| HOG240510P00047000 | 2024-05-08 3:16PM EDT | 47.00 | 11.40 | 10.10 | 14.20 | 0.00 | - | 12 | 5 | 736.33% |
