Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.941,11 -1.333,27 (-2,07%)
Harley-Davidson, Inc. (HOG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240517C00020000 | 2024-02-08 11:01AM EDT | 20.00 | 16.45 | 16.60 | 18.90 | 0.00 | - | 4 | 7 | 337.50% |
| HOG240517C00023000 | 2024-01-23 10:40AM EDT | 23.00 | 11.08 | 14.20 | 15.60 | 0.00 | - | 10 | 23 | 285.45% |
| HOG240517C00024000 | 2023-11-15 2:13PM EDT | 24.00 | 7.30 | 12.00 | 12.60 | 0.00 | - | 1 | 62 | 191.31% |
| HOG240517C00025000 | 2023-12-28 1:25PM EDT | 25.00 | 12.70 | 8.20 | 11.40 | 0.00 | - | 2 | 53 | 70.70% |
| HOG240517C00026000 | 2023-12-04 11:17AM EDT | 26.00 | 7.50 | 9.40 | 9.60 | 0.00 | - | 25 | 29 | 122.56% |
| HOG240517C00027000 | 2024-03-27 12:11PM EDT | 27.00 | 16.60 | 6.60 | 9.80 | 0.00 | - | 20 | 13 | 93.75% |
| HOG240517C00028000 | 2023-12-28 2:38PM EDT | 28.00 | 10.20 | 6.70 | 6.90 | 0.00 | - | 1 | 90 | 61.91% |
| HOG240517C00029000 | 2024-04-26 1:06PM EDT | 29.00 | 5.80 | 4.10 | 6.20 | +1.10 | +23.40% | 2 | 42 | 73.93% |
| HOG240517C00030000 | 2024-04-25 11:38AM EDT | 30.00 | 4.20 | 3.10 | 5.10 | 0.00 | - | 24 | 152 | 58.79% |
| HOG240517C00031000 | 2024-04-25 2:32PM EDT | 31.00 | 2.75 | 3.90 | 4.10 | 0.00 | - | 5 | 199 | 49.61% |
| HOG240517C00032000 | 2024-04-26 3:50PM EDT | 32.00 | 2.90 | 3.00 | 3.20 | +1.35 | +87.10% | 1 | 175 | 44.53% |
| HOG240517C00033000 | 2024-04-26 3:30PM EDT | 33.00 | 2.30 | 2.20 | 2.35 | +1.00 | +76.92% | 35 | 279 | 39.84% |
| HOG240517C00034000 | 2024-04-26 11:28AM EDT | 34.00 | 1.30 | 1.50 | 1.65 | +0.45 | +52.94% | 47 | 301 | 37.70% |
| HOG240517C00035000 | 2024-04-26 10:05AM EDT | 35.00 | 1.10 | 1.00 | 1.05 | +0.45 | +69.23% | 60 | 310 | 35.06% |
| HOG240517C00036000 | 2024-04-26 3:54PM EDT | 36.00 | 0.65 | 0.60 | 0.70 | +0.38 | +140.74% | 10 | 102 | 36.18% |
| HOG240517C00037000 | 2024-04-26 3:37PM EDT | 37.00 | 0.37 | 0.30 | 0.40 | +0.17 | +85.00% | 4 | 250 | 35.16% |
| HOG240517C00038000 | 2024-04-26 2:12PM EDT | 38.00 | 0.16 | 0.15 | 0.25 | +0.11 | +220.00% | 4 | 716 | 36.33% |
| HOG240517C00039000 | 2024-04-26 3:44PM EDT | 39.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 886 | 1,829 | 37.11% |
| HOG240517C00040000 | 2024-04-26 3:20PM EDT | 40.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 9 | 819 | 38.87% |
| HOG240517C00041000 | 2024-04-26 10:36AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 3 | 802 | 43.95% |
| HOG240517C00042000 | 2024-04-25 1:41PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 816 | 42.97% |
| HOG240517C00045000 | 2024-04-26 10:54AM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 544 | 55.08% |
| HOG240517C00047000 | 2024-04-26 12:05PM EDT | 47.00 | 0.09 | 0.00 | 0.15 | +0.08 | +800.00% | 8 | 229 | 66.80% |
| HOG240517C00050000 | 2024-04-25 11:53AM EDT | 50.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 876 | 105.27% |
| HOG240517C00055000 | 2024-04-22 10:48AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 80.47% |
| HOG240517C00060000 | 2024-01-22 1:20PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,181 | 50.00% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240517P00015000 | 2024-03-21 11:38AM EDT | 15.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 40 | 194.92% |
| HOG240517P00020000 | 2024-03-04 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 222 | 161.72% |
| HOG240517P00023000 | 2024-03-08 10:43AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 435 | 85.94% |
| HOG240517P00024000 | 2024-02-13 4:34PM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 315 | 88.48% |
| HOG240517P00025000 | 2024-04-23 3:06PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 186 | 70.70% |
| HOG240517P00026000 | 2024-04-23 9:30AM EDT | 26.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 4 | 332 | 96.68% |
| HOG240517P00027000 | 2024-04-25 12:49PM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 33 | 63 | 67.19% |
| HOG240517P00028000 | 2024-04-25 3:13PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 2,495 | 56.64% |
| HOG240517P00029000 | 2024-04-25 9:40AM EDT | 29.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 15 | 82 | 53.91% |
| HOG240517P00030000 | 2024-04-26 11:16AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 14 | 961 | 45.90% |
| HOG240517P00031000 | 2024-04-25 3:29PM EDT | 31.00 | 0.40 | 0.10 | 0.15 | 0.00 | - | 28 | 84 | 37.99% |
| HOG240517P00032000 | 2024-04-26 10:25AM EDT | 32.00 | 0.30 | 0.15 | 0.25 | -0.35 | -53.85% | 11 | 820 | 35.45% |
| HOG240517P00033000 | 2024-04-26 3:02PM EDT | 33.00 | 0.40 | 0.35 | 0.45 | -0.65 | -61.90% | 38 | 271 | 34.38% |
| HOG240517P00034000 | 2024-04-26 3:02PM EDT | 34.00 | 0.70 | 0.65 | 0.75 | -0.95 | -57.58% | 130 | 375 | 32.96% |
| HOG240517P00035000 | 2024-04-26 3:22PM EDT | 35.00 | 1.10 | 1.10 | 1.20 | -1.10 | -50.00% | 16 | 1,725 | 32.08% |
| HOG240517P00036000 | 2024-04-26 2:51PM EDT | 36.00 | 1.80 | 1.70 | 1.85 | -1.39 | -43.57% | 4 | 226 | 32.96% |
| HOG240517P00037000 | 2024-04-26 10:38AM EDT | 37.00 | 3.13 | 2.40 | 2.55 | -1.27 | -28.86% | 5 | 928 | 31.15% |
| HOG240517P00038000 | 2024-04-26 10:38AM EDT | 38.00 | 3.97 | 3.30 | 3.70 | -0.73 | -15.53% | 8 | 2,160 | 45.12% |
| HOG240517P00039000 | 2024-04-26 9:30AM EDT | 39.00 | 5.50 | 4.20 | 4.40 | -0.42 | -7.09% | 10 | 1,642 | 37.11% |
| HOG240517P00040000 | 2024-04-25 3:54PM EDT | 40.00 | 7.03 | 3.70 | 7.30 | 0.00 | - | 8 | 515 | 116.85% |
| HOG240517P00041000 | 2024-04-24 10:45AM EDT | 41.00 | 2.60 | 4.30 | 7.60 | 0.00 | - | 10 | 38 | 101.37% |
| HOG240517P00042000 | 2024-04-26 2:30PM EDT | 42.00 | 7.60 | 6.00 | 8.40 | -0.93 | -10.90% | 5 | 5 | 101.27% |
| HOG240517P00045000 | 2024-04-26 2:30PM EDT | 45.00 | 10.60 | 8.50 | 11.70 | -1.10 | -9.40% | 6 | 9 | 131.93% |
| HOG240517P00047000 | 2024-04-26 2:30PM EDT | 47.00 | 12.40 | 10.60 | 13.90 | -0.20 | -1.59% | 2 | 1 | 151.37% |
| HOG240517P00050000 | 2024-04-25 3:43PM EDT | 50.00 | 16.60 | 13.80 | 17.40 | 0.00 | - | 90 | 0 | 105.27% |
| HOG240517P00055000 | 2023-03-31 10:11AM EDT | 55.00 | 17.80 | 17.80 | 18.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.