Italia markets closed
Dow Jones
39.637,46 -235,53 (-0,59%) Nasdaq
16.766,85 -65,77 (-0,39%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0823 -0,0036 (-0,34%) Bitcoin EUR
64.366,23 +341,45 (+0,53%) CMC Crypto 200
1.509,66 -16,76 (-1,10%)
Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:31PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240816C00020000 | 2024-02-08 11:01AM EDT | 20.00 | 16.75 | 17.60 | 19.50 | 0.00 | - | - | 4 | 172.61% |
| HOG240816C00025000 | 2023-12-18 4:31PM EDT | 25.00 | 10.94 | 10.10 | 12.00 | 0.00 | - | - | 18 | 65.63% |
| HOG240816C00026000 | 2024-04-26 11:43AM EDT | 26.00 | 9.10 | 9.50 | 9.80 | 0.00 | - | 1 | 1 | 52.05% |
| HOG240816C00029000 | 2023-12-18 10:55AM EDT | 29.00 | 8.60 | 7.10 | 7.40 | 0.00 | - | - | 1 | 52.39% |
| HOG240816C00030000 | 2024-05-15 11:55AM EDT | 30.00 | 7.10 | 5.90 | 6.20 | 0.00 | - | 2 | 6 | 42.53% |
| HOG240816C00031000 | 2024-05-13 2:06PM EDT | 31.00 | 5.03 | 5.10 | 5.40 | 0.00 | - | 1 | 5 | 41.19% |
| HOG240816C00032000 | 2024-04-25 9:34AM EDT | 32.00 | 5.10 | 4.40 | 4.60 | 0.00 | - | 1 | 10 | 39.16% |
| HOG240816C00033000 | 2024-05-17 12:25PM EDT | 33.00 | 3.93 | 3.70 | 3.90 | 0.00 | - | 5 | 541 | 38.11% |
| HOG240816C00034000 | 2024-05-20 1:36PM EDT | 34.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 30 | 88 | 37.79% |
| HOG240816C00035000 | 2024-05-17 2:34PM EDT | 35.00 | 2.72 | 2.55 | 2.65 | 0.00 | - | 1 | 44 | 35.86% |
| HOG240816C00036000 | 2024-05-14 1:38PM EDT | 36.00 | 2.65 | 2.05 | 2.15 | 0.00 | - | 32 | 70 | 35.25% |
| HOG240816C00037000 | 2024-05-22 2:01PM EDT | 37.00 | 1.75 | 1.60 | 1.70 | -0.12 | -6.42% | 10 | 665 | 34.42% |
| HOG240816C00038000 | 2024-05-21 11:21AM EDT | 38.00 | 1.35 | 1.25 | 1.40 | +0.09 | +7.14% | 2 | 34 | 34.96% |
| HOG240816C00039000 | 2024-05-22 2:24PM EDT | 39.00 | 1.05 | 1.00 | 1.10 | +0.08 | +8.25% | 3 | 46 | 34.64% |
| HOG240816C00040000 | 2024-05-22 2:30PM EDT | 40.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 12 | 102 | 34.33% |
| HOG240816C00041000 | 2024-05-06 3:53PM EDT | 41.00 | 0.92 | 0.55 | 0.65 | 0.00 | - | 1 | 105 | 34.03% |
| HOG240816C00042000 | 2024-05-21 11:42AM EDT | 42.00 | 0.52 | 0.45 | 0.55 | +0.03 | +6.12% | 1 | 144 | 35.16% |
| HOG240816C00043000 | 2024-05-20 10:46AM EDT | 43.00 | 0.42 | 0.30 | 0.45 | 0.00 | - | 1 | 188 | 35.74% |
| HOG240816C00045000 | 2024-05-21 10:00AM EDT | 45.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 100 | 241 | 36.82% |
| HOG240816C00047000 | 2024-05-22 12:29PM EDT | 47.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 1 | 86 | 37.79% |
| HOG240816C00050000 | 2024-05-09 12:06PM EDT | 50.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 81 | 479 | 52.83% |
| HOG240816C00055000 | 2024-04-08 12:46PM EDT | 55.00 | 0.81 | 0.00 | 0.20 | 0.00 | - | 4 | 55 | 52.73% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240816P00020000 | 2024-05-08 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 53 | 83.89% |
| HOG240816P00024000 | 2024-04-26 3:04PM EDT | 24.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 26 | 13 | 50.39% |
| HOG240816P00025000 | 2024-05-22 12:29PM EDT | 25.00 | 0.10 | 0.05 | 0.35 | -0.10 | -50.00% | 1 | 16 | 54.30% |
| HOG240816P00026000 | 2024-05-06 1:56PM EDT | 26.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 29 | 42.97% |
| HOG240816P00027000 | 2024-05-20 11:04AM EDT | 27.00 | 0.21 | 0.20 | 0.30 | 0.00 | - | 2 | 13 | 42.92% |
| HOG240816P00028000 | 2024-05-09 10:01AM EDT | 28.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 1 | 80 | 40.14% |
| HOG240816P00029000 | 2024-05-09 1:23PM EDT | 29.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 11 | 34 | 38.57% |
| HOG240816P00030000 | 2024-05-22 12:28PM EDT | 30.00 | 0.55 | 0.50 | 0.60 | -0.04 | -6.78% | 1 | 124 | 37.60% |
| HOG240816P00031000 | 2024-05-21 3:28PM EDT | 31.00 | 0.78 | 0.70 | 0.80 | 0.00 | - | 1 | 83 | 36.84% |
| HOG240816P00032000 | 2024-05-22 2:24PM EDT | 32.00 | 0.95 | 0.90 | 1.00 | -0.10 | -9.52% | 8 | 534 | 35.23% |
| HOG240816P00033000 | 2024-05-21 12:32PM EDT | 33.00 | 1.45 | 1.20 | 1.30 | 0.00 | - | 4 | 125 | 34.55% |
| HOG240816P00034000 | 2024-05-21 10:04AM EDT | 34.00 | 1.75 | 1.55 | 1.60 | 0.00 | - | 3 | 113 | 32.94% |
| HOG240816P00035000 | 2024-05-22 3:03PM EDT | 35.00 | 2.00 | 1.95 | 2.05 | -0.24 | -10.71% | 2 | 49 | 32.64% |
| HOG240816P00036000 | 2024-05-16 9:50AM EDT | 36.00 | 2.35 | 2.45 | 2.55 | 0.00 | - | 1 | 75 | 32.08% |
| HOG240816P00037000 | 2024-05-09 1:59PM EDT | 37.00 | 3.10 | 3.00 | 3.20 | -0.95 | -23.46% | 7 | 24 | 32.67% |
| HOG240816P00038000 | 2024-05-09 10:15AM EDT | 38.00 | 4.80 | 3.70 | 3.90 | 0.00 | - | 4 | 11 | 33.11% |
| HOG240816P00039000 | 2024-04-17 1:42PM EDT | 39.00 | 3.70 | 4.40 | 4.70 | 0.00 | - | 8 | 9 | 34.33% |
| HOG240816P00040000 | 2024-04-25 9:42AM EDT | 40.00 | 6.66 | 5.20 | 5.40 | 0.00 | - | 2 | 39 | 33.06% |
| HOG240816P00041000 | 2024-04-17 1:41PM EDT | 41.00 | 4.90 | 5.90 | 6.90 | 0.00 | - | 17 | 25 | 45.51% |
| HOG240816P00042000 | 2024-04-04 11:23AM EDT | 42.00 | 3.00 | 7.20 | 7.50 | 0.00 | - | 3 | 4 | 41.87% |
| HOG240816P00043000 | 2024-04-24 10:09AM EDT | 43.00 | 5.10 | 7.80 | 8.00 | 0.00 | - | 1 | 18 | 33.99% |
| HOG240816P00045000 | 2024-04-24 10:35AM EDT | 45.00 | 6.70 | 9.70 | 10.00 | 0.00 | - | 2 | 9 | 39.26% |
| HOG240816P00047000 | 2024-04-09 9:42AM EDT | 47.00 | 5.90 | 12.70 | 13.40 | 0.00 | - | 24 | 24 | 67.43% |
| HOG240816P00050000 | 2024-03-21 9:45AM EDT | 50.00 | 7.57 | 10.40 | 13.80 | 0.00 | - | - | 36 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.