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
62.973,08 -1.460,04 (-2,27%)
Harley-Davidson, Inc. (HOG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240816C00020000 | 2024-02-08 11:01AM EDT | 20.00 | 16.75 | 17.60 | 19.50 | 0.00 | - | - | 4 | 164.65% |
| HOG240816C00025000 | 2023-12-18 4:31PM EDT | 25.00 | 10.94 | 10.10 | 12.00 | 0.00 | - | - | 18 | 71.24% |
| HOG240816C00026000 | 2024-04-26 11:43AM EDT | 26.00 | 9.10 | 7.60 | 11.10 | +1.50 | +19.74% | 1 | 2 | 86.08% |
| HOG240816C00029000 | 2023-12-18 10:55AM EDT | 29.00 | 8.60 | 7.10 | 7.40 | 0.00 | - | - | 1 | 52.59% |
| HOG240816C00030000 | 2024-04-25 9:34AM EDT | 30.00 | 6.90 | 5.00 | 7.30 | 0.00 | - | 3 | 4 | 63.82% |
| HOG240816C00031000 | 2024-04-25 9:33AM EDT | 31.00 | 6.43 | 4.10 | 5.40 | 0.00 | - | 1 | 2 | 43.90% |
| HOG240816C00032000 | 2024-04-25 9:34AM EDT | 32.00 | 5.10 | 4.50 | 4.70 | 0.00 | - | 1 | 10 | 42.63% |
| HOG240816C00033000 | 2024-04-25 1:39PM EDT | 33.00 | 2.90 | 3.80 | 4.10 | 0.00 | - | 502 | 530 | 42.14% |
| HOG240816C00034000 | 2024-04-26 11:33AM EDT | 34.00 | 3.10 | 2.75 | 3.40 | +0.59 | +23.51% | 5 | 62 | 39.70% |
| HOG240816C00035000 | 2024-04-26 1:38PM EDT | 35.00 | 2.78 | 2.75 | 2.85 | +0.58 | +26.36% | 13 | 31 | 38.65% |
| HOG240816C00036000 | 2024-04-26 10:34AM EDT | 36.00 | 2.05 | 2.30 | 2.40 | +0.40 | +24.24% | 4 | 9 | 38.23% |
| HOG240816C00037000 | 2024-04-26 9:42AM EDT | 37.00 | 2.00 | 1.90 | 2.00 | -2.40 | -54.55% | 9 | 661 | 37.82% |
| HOG240816C00038000 | 2024-04-26 9:35AM EDT | 38.00 | 1.35 | 1.55 | 1.65 | -0.05 | -3.57% | 20 | 11 | 37.40% |
| HOG240816C00039000 | 2024-04-25 1:16PM EDT | 39.00 | 0.80 | 1.25 | 1.40 | 0.00 | - | 16 | 38 | 37.74% |
| HOG240816C00040000 | 2024-04-26 2:19PM EDT | 40.00 | 1.02 | 1.00 | 1.15 | -0.18 | -15.00% | 11 | 49 | 37.55% |
| HOG240816C00041000 | 2024-04-25 1:15PM EDT | 41.00 | 0.50 | 0.75 | 0.95 | 0.00 | - | 10 | 104 | 37.55% |
| HOG240816C00042000 | 2024-04-26 1:57PM EDT | 42.00 | 0.65 | 0.40 | 0.75 | -0.02 | -2.99% | 3 | 133 | 37.01% |
| HOG240816C00043000 | 2024-04-24 10:28AM EDT | 43.00 | 2.16 | 0.25 | 0.60 | 0.00 | - | 1 | 189 | 36.79% |
| HOG240816C00045000 | 2024-04-25 12:39PM EDT | 45.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 1 | 139 | 37.01% |
| HOG240816C00047000 | 2024-04-25 11:15AM EDT | 47.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 88 | 36.77% |
| HOG240816C00050000 | 2024-04-25 11:47AM EDT | 50.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 1 | 522 | 45.56% |
| HOG240816C00055000 | 2024-04-08 12:46PM EDT | 55.00 | 0.81 | 0.00 | 0.25 | 0.00 | - | 4 | 55 | 50.29% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240816P00020000 | 2024-01-16 3:57PM EDT | 20.00 | 0.31 | 0.05 | 0.35 | 0.00 | - | 1 | 53 | 61.72% |
| HOG240816P00024000 | 2024-04-25 12:49PM EDT | 24.00 | 0.20 | 0.05 | 0.75 | -0.10 | -33.33% | 26 | 39 | 52.44% |
| HOG240816P00025000 | 2024-04-25 2:07PM EDT | 25.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 4 | 6 | 44.34% |
| HOG240816P00026000 | 2024-04-25 3:29PM EDT | 26.00 | 0.43 | 0.25 | 0.35 | 0.00 | - | 1 | 19 | 41.85% |
| HOG240816P00027000 | 2024-04-25 12:31PM EDT | 27.00 | 0.40 | 0.35 | 0.45 | -0.28 | -41.18% | 26 | 34 | 40.58% |
| HOG240816P00028000 | 2024-04-25 9:44AM EDT | 28.00 | 0.72 | 0.50 | 0.85 | 0.00 | - | 3 | 79 | 45.51% |
| HOG240816P00029000 | 2024-03-14 10:11AM EDT | 29.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 10 | 29 | 33.20% |
| HOG240816P00030000 | 2024-04-26 2:58PM EDT | 30.00 | 0.90 | 0.85 | 1.00 | -0.47 | -34.31% | 30 | 84 | 38.53% |
| HOG240816P00031000 | 2024-04-26 3:53PM EDT | 31.00 | 1.15 | 1.05 | 1.45 | +0.55 | +91.67% | 20 | 28 | 40.80% |
| HOG240816P00032000 | 2024-04-26 9:42AM EDT | 32.00 | 1.50 | 1.35 | 1.90 | +0.15 | +11.11% | 1 | 512 | 41.90% |
| HOG240816P00033000 | 2024-04-25 9:51AM EDT | 33.00 | 2.49 | 1.70 | 1.80 | 0.00 | - | 6 | 120 | 34.55% |
| HOG240816P00034000 | 2024-04-26 1:36PM EDT | 34.00 | 2.25 | 2.15 | 2.25 | -0.83 | -26.95% | 12 | 19 | 34.40% |
| HOG240816P00035000 | 2024-04-26 2:57PM EDT | 35.00 | 2.65 | 2.60 | 2.70 | -0.85 | -24.29% | 13 | 40 | 33.45% |
| HOG240816P00036000 | 2024-04-26 3:59PM EDT | 36.00 | 3.20 | 3.10 | 3.30 | -0.91 | -22.14% | 19 | 60 | 33.67% |
| HOG240816P00037000 | 2024-04-26 3:45PM EDT | 37.00 | 3.90 | 3.70 | 3.90 | +2.50 | +178.57% | 6 | 17 | 33.15% |
| HOG240816P00038000 | 2024-04-25 12:44PM EDT | 38.00 | 6.10 | 4.30 | 4.60 | 0.00 | - | 6 | 14 | 33.25% |
| HOG240816P00039000 | 2024-04-17 1:42PM EDT | 39.00 | 3.70 | 5.00 | 5.30 | 0.00 | - | 8 | 9 | 32.62% |
| HOG240816P00040000 | 2024-04-25 9:42AM EDT | 40.00 | 6.66 | 5.10 | 7.00 | 0.00 | - | 2 | 39 | 46.39% |
| HOG240816P00041000 | 2024-04-17 1:41PM EDT | 41.00 | 4.90 | 6.60 | 8.00 | 0.00 | - | 17 | 25 | 49.83% |
| HOG240816P00042000 | 2024-04-04 11:23AM EDT | 42.00 | 3.00 | 7.40 | 9.10 | 0.00 | - | 3 | 4 | 54.54% |
| HOG240816P00043000 | 2024-04-24 10:09AM EDT | 43.00 | 5.10 | 8.30 | 8.60 | 0.00 | - | 1 | 18 | 31.25% |
| HOG240816P00045000 | 2024-04-24 10:35AM EDT | 45.00 | 6.70 | 10.10 | 12.20 | 0.00 | - | 2 | 9 | 64.94% |
| HOG240816P00047000 | 2024-04-09 9:42AM EDT | 47.00 | 5.90 | 10.80 | 14.10 | 0.00 | - | 24 | 24 | 68.70% |
| HOG240816P00050000 | 2024-03-21 9:45AM EDT | 50.00 | 7.57 | 10.40 | 13.80 | 0.00 | - | - | 36 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.