La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 430,89 -1 986,39 (-3,40 %)
Harley-Davidson, Inc. (HOG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240517C00020000 | 2024-02-08 11:01AM EDT | 20.00 | 16.45 | 16.60 | 18.90 | 0.00 | - | 4 | 7 | 589.26% |
| HOG240517C00023000 | 2024-01-23 10:40AM EDT | 23.00 | 11.08 | 14.20 | 15.60 | 0.00 | - | 10 | 23 | 498.44% |
| HOG240517C00024000 | 2023-11-15 2:13PM EDT | 24.00 | 7.30 | 12.00 | 12.60 | 0.00 | - | 1 | 62 | 335.84% |
| HOG240517C00025000 | 2023-12-28 1:25PM EDT | 25.00 | 12.70 | 8.20 | 11.40 | 0.00 | - | 2 | 53 | 140.63% |
| HOG240517C00026000 | 2023-12-04 11:17AM EDT | 26.00 | 7.50 | 9.40 | 9.60 | 0.00 | - | 25 | 29 | 217.38% |
| HOG240517C00027000 | 2024-03-27 12:11PM EDT | 27.00 | 16.60 | 6.60 | 9.80 | 0.00 | - | 20 | 13 | 168.16% |
| HOG240517C00028000 | 2023-12-28 2:38PM EDT | 28.00 | 10.20 | 6.70 | 6.90 | 0.00 | - | 1 | 90 | 99.22% |
| HOG240517C00029000 | 2024-04-26 1:06PM EDT | 29.00 | 5.80 | 4.70 | 7.10 | 0.00 | - | 2 | 40 | 100.98% |
| HOG240517C00030000 | 2024-05-01 10:15AM EDT | 30.00 | 4.90 | 3.60 | 5.50 | 0.00 | - | 2 | 150 | 139.26% |
| HOG240517C00031000 | 2024-05-07 12:08PM EDT | 31.00 | 5.05 | 3.60 | 5.00 | 0.00 | - | 1 | 199 | 105.76% |
| HOG240517C00032000 | 2024-05-09 10:14AM EDT | 32.00 | 2.08 | 1.55 | 2.95 | 0.00 | - | 4 | 148 | 61.43% |
| HOG240517C00033000 | 2024-05-10 2:27PM EDT | 33.00 | 1.28 | 1.15 | 2.30 | -0.04 | -3.03% | 4 | 306 | 68.56% |
| HOG240517C00034000 | 2024-05-10 3:59PM EDT | 34.00 | 1.05 | 0.95 | 1.15 | +0.20 | +23.53% | 2,769 | 389 | 39.84% |
| HOG240517C00035000 | 2024-05-10 3:55PM EDT | 35.00 | 0.51 | 0.45 | 0.60 | +0.21 | +70.00% | 301 | 912 | 38.67% |
| HOG240517C00036000 | 2024-05-10 3:55PM EDT | 36.00 | 0.25 | 0.20 | 0.25 | +0.15 | +150.00% | 1,044 | 138 | 37.11% |
| HOG240517C00037000 | 2024-05-10 3:18PM EDT | 37.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 31 | 909 | 37.89% |
| HOG240517C00038000 | 2024-05-08 2:02PM EDT | 38.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 12 | 741 | 51.56% |
| HOG240517C00039000 | 2024-05-03 10:57AM EDT | 39.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 10 | 1,687 | 67.77% |
| HOG240517C00040000 | 2024-05-02 12:14PM EDT | 40.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 809 | 77.93% |
| HOG240517C00041000 | 2024-05-09 11:57AM EDT | 41.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 796 | 105.86% |
| HOG240517C00042000 | 2024-05-01 1:47PM EDT | 42.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 2 | 814 | 116.02% |
| HOG240517C00043000 | 2024-05-10 3:14PM EDT | 43.00 | 0.31 | 0.00 | 0.35 | +0.24 | +342.86% | 1 | 44 | 105.27% |
| HOG240517C00044000 | 2024-04-24 2:18PM EDT | 44.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | - | 8 | 80.47% |
| HOG240517C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 543 | 137.89% |
| HOG240517C00046000 | 2024-05-10 3:14PM EDT | 46.00 | 0.29 | 0.00 | 0.35 | +0.09 | +45.00% | 1 | 2 | 129.30% |
| HOG240517C00047000 | 2024-05-02 10:14AM EDT | 47.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 220 | 157.23% |
| HOG240517C00048000 | 2024-04-22 10:48AM EDT | 48.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | - | 1 | 165.04% |
| HOG240517C00050000 | 2024-04-25 11:53AM EDT | 50.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 876 | 179.88% |
| HOG240517C00055000 | 2024-04-22 10:48AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 140.63% |
| HOG240517C00060000 | 2024-05-01 1:47PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2,181 | 162.50% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HOG240517P00015000 | 2024-03-21 11:38AM EDT | 15.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 40 | 336.72% |
| HOG240517P00020000 | 2024-03-04 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 222 | 279.30% |
| HOG240517P00023000 | 2024-05-02 10:19AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 427 | 134.38% |
| HOG240517P00024000 | 2024-02-13 4:34PM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 315 | 152.73% |
| HOG240517P00025000 | 2024-04-23 3:06PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 186 | 109.38% |
| HOG240517P00026000 | 2024-04-23 9:30AM EDT | 26.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 4 | 332 | 166.80% |
| HOG240517P00027000 | 2024-04-25 12:49PM EDT | 27.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 33 | 63 | 150.00% |
| HOG240517P00028000 | 2024-05-10 2:06PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 240 | 2,607 | 75.78% |
| HOG240517P00029000 | 2024-05-10 3:52PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 147 | 75 | 64.84% |
| HOG240517P00030000 | 2024-05-09 9:56AM EDT | 30.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 961 | 82.03% |
| HOG240517P00031000 | 2024-05-09 1:37PM EDT | 31.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 6 | 89 | 87.21% |
| HOG240517P00032000 | 2024-05-10 3:50PM EDT | 32.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 35 | 814 | 51.17% |
| HOG240517P00033000 | 2024-05-10 3:18PM EDT | 33.00 | 0.18 | 0.10 | 0.20 | -0.09 | -33.33% | 63 | 2,728 | 41.02% |
| HOG240517P00034000 | 2024-05-10 3:36PM EDT | 34.00 | 0.40 | 0.30 | 0.40 | -0.20 | -33.33% | 548 | 568 | 36.43% |
| HOG240517P00035000 | 2024-05-10 3:44PM EDT | 35.00 | 0.70 | 0.70 | 0.85 | -0.62 | -46.97% | 716 | 2,106 | 35.55% |
| HOG240517P00036000 | 2024-05-10 3:15PM EDT | 36.00 | 1.21 | 1.40 | 1.60 | -0.72 | -37.31% | 22 | 217 | 39.65% |
| HOG240517P00037000 | 2024-05-10 3:14PM EDT | 37.00 | 2.74 | 1.10 | 2.50 | -0.26 | -8.67% | 1 | 893 | 46.29% |
| HOG240517P00038000 | 2024-05-08 12:01PM EDT | 38.00 | 1.80 | 2.00 | 4.70 | 0.00 | - | 3 | 1,356 | 136.33% |
| HOG240517P00039000 | 2024-05-07 3:44PM EDT | 39.00 | 3.20 | 2.15 | 4.50 | 0.00 | - | 1,000 | 107 | 69.34% |
| HOG240517P00040000 | 2024-05-07 3:57PM EDT | 40.00 | 4.20 | 3.40 | 5.70 | 0.00 | - | 300 | 189 | 98.63% |
| HOG240517P00041000 | 2024-04-24 10:45AM EDT | 41.00 | 2.60 | 5.10 | 7.90 | 0.00 | - | 10 | 0 | 89.26% |
| HOG240517P00042000 | 2024-05-08 10:27AM EDT | 42.00 | 5.86 | 6.40 | 8.70 | 0.00 | - | 1 | 0 | 104.49% |
| HOG240517P00044000 | 2024-04-25 1:27PM EDT | 44.00 | 10.88 | 7.30 | 10.60 | 0.00 | - | - | 0 | 208.30% |
| HOG240517P00045000 | 2024-04-26 2:30PM EDT | 45.00 | 10.60 | 8.20 | 12.00 | 0.00 | - | 6 | 1 | 244.82% |
| HOG240517P00047000 | 2024-04-26 2:30PM EDT | 47.00 | 12.40 | 10.90 | 13.20 | 0.00 | - | 2 | 0 | 209.77% |
| HOG240517P00050000 | 2024-04-25 3:43PM EDT | 50.00 | 16.60 | 13.40 | 15.60 | 0.00 | - | 90 | 0 | 175.20% |
| HOG240517P00055000 | 2024-05-03 11:37AM EDT | 55.00 | 19.70 | 18.80 | 22.10 | 0.00 | - | 1 | 0 | 180.86% |
