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
62.936,59 -1.564,89 (-2,43%)
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 janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG250117C00015000 | 2024-03-26 1:49PM EDT | 15.00 | 28.60 | 16.50 | 18.80 | 0.00 | - | 2 | 8 | 0.00% |
| HOG250117C00020000 | 2024-04-25 1:06PM EDT | 20.00 | 13.30 | 14.00 | 17.30 | 0.00 | - | 3 | 6 | 59.03% |
| HOG250117C00023000 | 2024-03-05 3:25PM EDT | 23.00 | 17.90 | 18.10 | 20.30 | 0.00 | - | 1 | 21 | 135.62% |
| HOG250117C00025000 | 2024-04-25 2:52PM EDT | 25.00 | 9.60 | 11.00 | 11.30 | 0.00 | - | 12 | 31 | 49.73% |
| HOG250117C00028000 | 2024-04-26 10:37AM EDT | 28.00 | 8.20 | 7.40 | 10.20 | -8.70 | -51.48% | 2 | 121 | 59.38% |
| HOG250117C00030000 | 2024-04-26 10:36AM EDT | 30.00 | 6.90 | 6.20 | 8.50 | +0.40 | +6.15% | 1 | 633 | 53.32% |
| HOG250117C00033000 | 2024-04-26 9:30AM EDT | 33.00 | 5.30 | 5.50 | 5.70 | +0.80 | +17.78% | 4 | 441 | 41.60% |
| HOG250117C00035000 | 2024-04-26 2:19PM EDT | 35.00 | 4.44 | 4.40 | 4.60 | +0.74 | +20.00% | 45 | 430 | 39.95% |
| HOG250117C00038000 | 2024-04-26 9:37AM EDT | 38.00 | 3.20 | 3.20 | 3.40 | +0.72 | +29.03% | 2 | 378 | 39.38% |
| HOG250117C00040000 | 2024-04-26 3:11PM EDT | 40.00 | 2.61 | 2.50 | 2.65 | +0.68 | +35.23% | 18 | 505 | 38.15% |
| HOG250117C00042000 | 2024-04-25 1:27PM EDT | 42.00 | 1.50 | 1.95 | 2.10 | 0.00 | - | 32 | 164 | 37.72% |
| HOG250117C00045000 | 2024-04-25 10:30AM EDT | 45.00 | 1.30 | 1.30 | 1.45 | -0.15 | -10.34% | 9 | 667 | 37.06% |
| HOG250117C00047000 | 2024-04-26 3:01PM EDT | 47.00 | 1.05 | 1.00 | 1.10 | +0.30 | +40.00% | 15 | 231 | 36.45% |
| HOG250117C00050000 | 2024-04-25 12:36PM EDT | 50.00 | 0.50 | 0.65 | 0.75 | 0.00 | - | 14 | 2,679 | 36.18% |
| HOG250117C00055000 | 2024-04-26 1:12PM EDT | 55.00 | 0.30 | 0.30 | 0.40 | -0.85 | -73.91% | 6 | 685 | 36.08% |
| HOG250117C00060000 | 2024-04-26 2:46PM EDT | 60.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 29 | 2,156 | 44.92% |
| HOG250117C00065000 | 2024-04-12 2:34PM EDT | 65.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 20 | 163 | 44.04% |
| HOG250117C00070000 | 2024-04-05 11:14AM EDT | 70.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 8 | 127 | 46.48% |
| HOG250117C00075000 | 2024-04-18 3:45PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 48.29% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG250117P00015000 | 2024-02-16 2:37PM EDT | 15.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 34 | 52.93% |
| HOG250117P00020000 | 2024-04-25 2:40PM EDT | 20.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 11 | 129 | 49.71% |
| HOG250117P00023000 | 2024-04-26 12:55PM EDT | 23.00 | 0.55 | 0.50 | 0.60 | -0.12 | -17.91% | 4 | 645 | 41.55% |
| HOG250117P00025000 | 2024-04-26 3:58PM EDT | 25.00 | 0.85 | 0.80 | 0.90 | -0.29 | -25.44% | 5 | 652 | 40.19% |
| HOG250117P00028000 | 2024-04-26 12:17PM EDT | 28.00 | 1.45 | 1.40 | 1.50 | -0.30 | -17.14% | 2 | 615 | 37.77% |
| HOG250117P00030000 | 2024-04-25 12:59PM EDT | 30.00 | 2.65 | 1.90 | 2.05 | 0.00 | - | 50 | 544 | 36.33% |
| HOG250117P00033000 | 2024-04-25 11:18AM EDT | 33.00 | 3.25 | 3.00 | 3.20 | 0.00 | - | 5 | 619 | 34.94% |
| HOG250117P00035000 | 2024-04-25 12:39PM EDT | 35.00 | 3.89 | 3.90 | 4.10 | -1.11 | -22.20% | 1 | 242 | 33.58% |
| HOG250117P00038000 | 2024-04-25 9:51AM EDT | 38.00 | 6.68 | 5.60 | 6.40 | 0.00 | - | 9 | 131 | 37.28% |
| HOG250117P00040000 | 2024-04-25 9:37AM EDT | 40.00 | 7.21 | 6.30 | 7.10 | 0.00 | - | 20 | 108 | 31.03% |
| HOG250117P00042000 | 2024-04-25 12:39PM EDT | 42.00 | 10.00 | 8.20 | 9.30 | 0.00 | - | 6 | 138 | 37.28% |
| HOG250117P00045000 | 2024-04-25 2:25PM EDT | 45.00 | 12.00 | 10.60 | 11.30 | 0.00 | - | 2 | 73 | 32.72% |
| HOG250117P00047000 | 2024-04-25 9:41AM EDT | 47.00 | 13.30 | 12.30 | 14.10 | 0.00 | - | 2 | 65 | 44.61% |
| HOG250117P00050000 | 2024-02-26 10:52AM EDT | 50.00 | 13.20 | 7.70 | 9.10 | 0.00 | - | 7 | 25 | 0.00% |
| HOG250117P00055000 | 2024-03-28 10:19AM EDT | 55.00 | 11.95 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 40.70% |
| HOG250117P00060000 | 2023-07-13 9:39AM EDT | 60.00 | 24.25 | 23.50 | 28.00 | 0.00 | - | 5 | 0 | 71.57% |
| HOG250117P00070000 | 2023-03-13 12:48PM EDT | 70.00 | 31.30 | 32.00 | 33.10 | 0.00 | - | 5 | 0 | 0.00% |
| HOG250117P00075000 | 2024-03-01 4:53PM EDT | 75.00 | 38.73 | 29.20 | 33.30 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.