Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.962,88 +978,18 (+1,46%)
Harley-Davidson, Inc. (HOG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240802C00030000 | 2024-07-11 11:04AM EDT | 30.00 | 4.20 | 5.70 | 8.00 | 0.00 | - | 2 | 2 | 70.31% |
| HOG240802C00032000 | 2024-07-24 3:43PM EDT | 32.00 | 2.76 | 3.80 | 5.90 | 0.00 | - | 5 | 5 | 50.78% |
| HOG240802C00033000 | 2024-07-24 3:59PM EDT | 33.00 | 2.05 | 3.00 | 4.20 | 0.00 | - | 2 | 5 | 83.59% |
| HOG240802C00034000 | 2024-07-26 1:36PM EDT | 34.00 | 2.48 | 2.30 | 3.60 | -0.47 | -15.93% | 3 | 119 | 94.73% |
| HOG240802C00035000 | 2024-07-26 3:59PM EDT | 35.00 | 2.02 | 1.60 | 2.45 | -0.19 | -8.60% | 28 | 25 | 67.58% |
| HOG240802C00036000 | 2024-07-26 3:42PM EDT | 36.00 | 1.27 | 1.20 | 1.35 | -0.23 | -15.33% | 18 | 56 | 43.36% |
| HOG240802C00037000 | 2024-07-26 3:08PM EDT | 37.00 | 0.60 | 0.60 | 0.75 | -0.39 | -39.39% | 59 | 37 | 40.82% |
| HOG240802C00038000 | 2024-07-26 3:42PM EDT | 38.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 19 | 21 | 41.70% |
| HOG240802C00039000 | 2024-07-25 3:06PM EDT | 39.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 66 | 42.77% |
| HOG240802C00040000 | 2024-07-26 3:25PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | -0.22 | -68.75% | 6 | 35 | 49.81% |
| HOG240802C00041000 | 2024-07-24 2:43PM EDT | 41.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 8 | 59.96% |
| HOG240802C00044000 | 2024-07-26 3:27PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 10 | 2 | 69.53% |
Opções de vendapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240802P00023000 | 2024-07-22 11:10AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 502 | 150.00% |
| HOG240802P00024000 | 2024-07-25 11:14AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 41 | 138.28% |
| HOG240802P00025000 | 2024-07-23 3:58PM EDT | 25.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 170.31% |
| HOG240802P00026000 | 2024-07-22 12:42PM EDT | 26.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 32 | 34 | 155.86% |
| HOG240802P00027000 | 2024-07-25 11:14AM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 123.83% |
| HOG240802P00028000 | 2024-07-24 3:44PM EDT | 28.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 111.72% |
| HOG240802P00029000 | 2024-07-26 10:00AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 211 | 87 | 82.81% |
| HOG240802P00030000 | 2024-07-24 3:57PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 6 | 17 | 72.66% |
| HOG240802P00031000 | 2024-07-25 12:01PM EDT | 31.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 8 | 31 | 75.78% |
| HOG240802P00032000 | 2024-07-26 3:26PM EDT | 32.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 16 | 39 | 59.38% |
| HOG240802P00033000 | 2024-07-26 11:46AM EDT | 33.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 5 | 343 | 56.64% |
| HOG240802P00034000 | 2024-07-26 3:59PM EDT | 34.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 16 | 671 | 50.00% |
| HOG240802P00035000 | 2024-07-26 2:38PM EDT | 35.00 | 0.30 | 0.15 | 0.40 | -0.20 | -40.00% | 92 | 98 | 54.30% |
| HOG240802P00036000 | 2024-07-26 2:47PM EDT | 36.00 | 0.55 | 0.35 | 0.50 | -0.30 | -35.29% | 11 | 22 | 42.29% |
| HOG240802P00037000 | 2024-07-25 2:38PM EDT | 37.00 | 1.40 | 0.75 | 0.90 | 0.00 | - | 7 | 11 | 39.84% |
| HOG240802P00038000 | 2024-07-25 10:33AM EDT | 38.00 | 1.81 | 1.20 | 1.55 | 0.00 | - | 2 | 4 | 40.53% |
| HOG240802P00041000 | 2024-07-26 3:12PM EDT | 41.00 | 4.20 | 3.50 | 4.40 | -0.43 | -9.29% | 15 | - | 67.77% |
© 2024 Yahoo. Todos os direitos reservados.