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
62.888,59 -1.608,88 (-2,49%)
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 janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG260116C00018000 | 2023-10-13 9:54AM EDT | 18.00 | 14.00 | 10.80 | 11.80 | 0.00 | - | - | 1 | 0.00% |
| HOG260116C00020000 | 2024-03-27 11:01AM EDT | 20.00 | 24.42 | 14.50 | 16.90 | 0.00 | - | 4 | 6 | 52.93% |
| HOG260116C00023000 | 2024-02-08 4:33PM EDT | 23.00 | 14.70 | 17.00 | 18.10 | 0.00 | - | 1 | 1 | 74.27% |
| HOG260116C00025000 | 2024-04-25 12:37PM EDT | 25.00 | 12.40 | 10.50 | 13.10 | 0.00 | - | 1 | 27 | 47.12% |
| HOG260116C00028000 | 2024-04-25 12:13PM EDT | 28.00 | 9.98 | 8.60 | 11.30 | 0.00 | - | 1 | 26 | 46.12% |
| HOG260116C00030000 | 2024-04-25 12:39PM EDT | 30.00 | 8.60 | 7.70 | 12.40 | 0.00 | - | 10 | 49 | 59.58% |
| HOG260116C00032000 | 2024-04-25 12:24PM EDT | 32.00 | 7.90 | 8.70 | 9.00 | 0.00 | - | 1 | 46 | 43.74% |
| HOG260116C00035000 | 2024-04-26 10:00AM EDT | 35.00 | 7.33 | 5.60 | 7.50 | -2.67 | -26.70% | 1 | 93 | 42.24% |
| HOG260116C00037000 | 2024-04-25 3:36PM EDT | 37.00 | 5.90 | 4.40 | 6.70 | 0.00 | - | 2 | 65 | 41.86% |
| HOG260116C00040000 | 2024-04-26 3:40PM EDT | 40.00 | 5.40 | 5.30 | 5.60 | -2.85 | -34.55% | 53 | 616 | 41.14% |
| HOG260116C00042000 | 2024-04-26 11:01AM EDT | 42.00 | 4.56 | 2.90 | 4.90 | +0.66 | +16.92% | 18 | 6 | 40.39% |
| HOG260116C00045000 | 2024-04-01 12:07PM EDT | 45.00 | 9.00 | 3.80 | 4.10 | 0.00 | - | 1 | 13 | 40.04% |
| HOG260116C00047000 | 2024-04-25 9:41AM EDT | 47.00 | 3.09 | 3.20 | 3.60 | 0.00 | - | 1 | 13 | 39.61% |
| HOG260116C00050000 | 2024-04-26 3:17PM EDT | 50.00 | 2.85 | 2.75 | 2.95 | +0.70 | +32.56% | 1 | 257 | 39.03% |
| HOG260116C00055000 | 2024-04-15 9:48AM EDT | 55.00 | 4.40 | 1.95 | 2.10 | 0.00 | - | 8 | 334 | 38.17% |
| HOG260116C00060000 | 2024-04-22 1:13PM EDT | 60.00 | 2.55 | 1.35 | 1.55 | 0.00 | - | 1 | 19 | 37.99% |
| HOG260116C00065000 | 2024-04-25 3:20PM EDT | 65.00 | 0.90 | 0.95 | 1.15 | 0.00 | - | 6 | 7 | 37.87% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG260116P00015000 | 2024-04-25 12:47PM EDT | 15.00 | 0.60 | 0.20 | 0.65 | 0.00 | - | 11 | 28 | 49.24% |
| HOG260116P00018000 | 2024-04-26 12:10PM EDT | 18.00 | 0.82 | 0.75 | 0.90 | +0.04 | +5.13% | 2 | 48 | 44.09% |
| HOG260116P00020000 | 2024-04-25 3:26PM EDT | 20.00 | 1.30 | 1.05 | 1.20 | 0.00 | - | 17 | 229 | 42.26% |
| HOG260116P00023000 | 2024-04-24 12:41PM EDT | 23.00 | 1.35 | 1.60 | 1.80 | 0.00 | - | 3 | 46 | 40.05% |
| HOG260116P00025000 | 2024-04-25 3:37PM EDT | 25.00 | 2.45 | 2.10 | 2.25 | 0.00 | - | 26 | 85 | 38.33% |
| HOG260116P00028000 | 2024-04-04 11:36AM EDT | 28.00 | 1.95 | 2.95 | 3.10 | 0.00 | - | 10 | 13 | 36.17% |
| HOG260116P00030000 | 2024-04-25 1:04PM EDT | 30.00 | 4.30 | 3.60 | 3.90 | 0.00 | - | 500 | 509 | 35.62% |
| HOG260116P00032000 | 2024-04-25 11:41AM EDT | 32.00 | 4.90 | 4.40 | 4.70 | 0.00 | - | 3 | 23 | 34.49% |
| HOG260116P00035000 | 2024-04-26 3:46PM EDT | 35.00 | 5.00 | 5.80 | 6.10 | +0.40 | +8.70% | 1 | 4 | 32.96% |
| HOG260116P00037000 | 2024-03-18 1:19PM EDT | 37.00 | 5.20 | 5.80 | 6.20 | 0.00 | - | 4 | 16 | 26.73% |
| HOG260116P00040000 | 2024-04-26 9:48AM EDT | 40.00 | 8.80 | 8.50 | 8.90 | +3.00 | +51.72% | 1 | 4 | 30.43% |
| HOG260116P00042000 | 2024-04-25 3:42PM EDT | 42.00 | 11.14 | 9.80 | 10.20 | 0.00 | - | 14 | 15 | 29.52% |
| HOG260116P00047000 | 2024-04-25 2:04PM EDT | 47.00 | 14.84 | 13.30 | 13.80 | 0.00 | - | 4 | 5 | 26.99% |
© 2024 Yahoo. Todos os direitos reservados.