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
63.004,58 -1.296,12 (-2,02%)
Harley-Davidson, Inc. (HOG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240719C00030000 | 2024-03-18 1:31PM EDT | 30.00 | 11.50 | 7.00 | 9.50 | 0.00 | - | 1 | 1 | 90.53% |
| HOG240719C00031000 | 2024-04-26 3:55PM EDT | 31.00 | 4.70 | 3.50 | 6.00 | +1.20 | +34.29% | 54 | 68 | 61.28% |
| HOG240719C00033000 | 2024-04-26 3:47PM EDT | 33.00 | 3.10 | 3.10 | 3.40 | +0.65 | +26.53% | 5 | 16 | 37.45% |
| HOG240719C00034000 | 2024-02-26 2:27PM EDT | 34.00 | 4.91 | 10.30 | 11.80 | 0.00 | - | 3 | 21 | 166.53% |
| HOG240719C00035000 | 2024-04-26 2:51PM EDT | 35.00 | 2.05 | 2.05 | 2.15 | +0.66 | +47.48% | 10 | 112 | 34.08% |
| HOG240719C00036000 | 2024-04-26 12:32PM EDT | 36.00 | 1.65 | 1.55 | 1.65 | +0.60 | +57.14% | 1 | 194 | 32.81% |
| HOG240719C00037000 | 2024-04-25 2:19PM EDT | 37.00 | 0.95 | 1.20 | 1.30 | 0.00 | - | 21 | 153 | 32.79% |
| HOG240719C00038000 | 2024-04-26 3:37PM EDT | 38.00 | 0.94 | 0.90 | 1.00 | +0.44 | +88.00% | 9 | 279 | 32.57% |
| HOG240719C00039000 | 2024-04-26 11:46AM EDT | 39.00 | 0.70 | 0.65 | 0.75 | -5.00 | -87.72% | 3 | 7 | 32.23% |
| HOG240719C00040000 | 2024-04-22 3:56PM EDT | 40.00 | 2.45 | 0.45 | 0.55 | 0.00 | - | 270 | 306 | 31.84% |
| HOG240719C00041000 | 2024-04-26 2:43PM EDT | 41.00 | 0.35 | 0.30 | 0.40 | +0.20 | +133.33% | 33 | 83 | 31.64% |
| HOG240719C00045000 | 2024-04-26 12:11PM EDT | 45.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 11 | 206 | 31.15% |
| HOG240719C00050000 | 2024-04-11 12:07PM EDT | 50.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 33 | 137 | 48.73% |
| HOG240719C00055000 | 2024-04-05 12:05PM EDT | 55.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 30 | 132 | 52.64% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 48.93% |
| HOG240719P00026000 | 2024-04-26 1:18PM EDT | 26.00 | 0.15 | 0.05 | 0.45 | -0.05 | -25.00% | 1 | 11 | 51.95% |
| HOG240719P00027000 | 2024-02-08 1:04PM EDT | 27.00 | 0.68 | 0.25 | 0.35 | 0.00 | - | - | 10 | 43.46% |
| HOG240719P00028000 | 2024-02-22 4:21PM EDT | 28.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 44.78% |
| HOG240719P00029000 | 2024-04-26 11:25AM EDT | 29.00 | 0.40 | 0.30 | 0.40 | +0.25 | +166.67% | 7 | 158 | 35.55% |
| HOG240719P00030000 | 2024-04-26 11:39AM EDT | 30.00 | 0.55 | 0.45 | 0.50 | -0.40 | -42.11% | 5 | 1,531 | 33.35% |
| HOG240719P00031000 | 2024-04-25 2:17PM EDT | 31.00 | 0.65 | 0.60 | 0.70 | -0.35 | -35.00% | 1 | 299 | 32.72% |
| HOG240719P00032000 | 2024-04-25 11:30AM EDT | 32.00 | 1.20 | 0.85 | 0.95 | 0.00 | - | 101 | 130 | 31.93% |
| HOG240719P00033000 | 2024-04-26 9:41AM EDT | 33.00 | 1.40 | 1.20 | 1.25 | -0.60 | -30.00% | 1 | 123 | 30.96% |
| HOG240719P00034000 | 2024-04-26 11:22AM EDT | 34.00 | 1.85 | 1.55 | 1.65 | -0.03 | -1.60% | 3 | 16 | 30.47% |
| HOG240719P00035000 | 2024-04-26 2:45PM EDT | 35.00 | 2.10 | 2.00 | 2.10 | 0.00 | - | 215 | 1,125 | 29.59% |
| HOG240719P00036000 | 2024-04-25 9:41AM EDT | 36.00 | 3.23 | 2.55 | 2.70 | 0.00 | - | 1 | 30 | 29.79% |
| HOG240719P00037000 | 2024-04-25 1:47PM EDT | 37.00 | 4.60 | 3.20 | 3.40 | 0.00 | - | 1 | 10 | 30.42% |
| HOG240719P00038000 | 2024-04-25 9:49AM EDT | 38.00 | 5.38 | 3.80 | 4.90 | 0.00 | - | 4 | 86 | 43.19% |
| HOG240719P00039000 | 2024-04-24 2:23PM EDT | 39.00 | 2.45 | 3.60 | 5.70 | 0.00 | - | 6 | 27 | 44.43% |
| HOG240719P00040000 | 2024-04-26 12:41PM EDT | 40.00 | 5.68 | 4.10 | 6.80 | -1.57 | -21.66% | 30 | 107 | 50.24% |
| HOG240719P00041000 | 2024-04-17 12:48PM EDT | 41.00 | 4.40 | 6.30 | 6.60 | 0.00 | - | 7 | 22 | 30.37% |
| HOG240719P00045000 | 2024-04-25 9:37AM EDT | 45.00 | 10.00 | 8.40 | 11.70 | 0.00 | - | 8 | 12 | 65.99% |
| HOG240719P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 6.91 | 13.30 | 16.10 | 0.00 | - | 1 | 0 | 66.89% |
| HOG240719P00055000 | 2024-04-11 11:09AM EDT | 55.00 | 15.00 | 18.20 | 21.00 | 0.00 | - | 1 | 0 | 75.20% |
© 2024 Yahoo. Todos os direitos reservados.