U.S. markets closed
F S&P 500
5,245.25 -7.75 (-0.15%) F Dow Jones
38,209.00 -22.00 (-0.06%) F Nasdaq
18,555.00 -51.50 (-0.28%) E-mini Russell 2000 Index Futur
2,063.20 +2.20 (+0.11%) Petróleo
77.53 -0.38 (-0.49%) Oro
2,360.40 -6.10 (-0.26%)
The Hartford Financial Services Group, Inc. (HIG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG241018C00035000 | 2024-02-01 4:58PM EDT | 35.00 | 52.30 | 57.70 | 62.50 | 0.00 | - | 6 | 7 | 0.00% |
| HIG241018C00045000 | 2023-11-29 11:30AM EDT | 45.00 | 32.15 | 35.30 | 36.30 | 0.00 | - | - | 28 | 0.00% |
| HIG241018C00050000 | 2023-11-29 11:29AM EDT | 50.00 | 28.13 | 31.20 | 31.70 | 0.00 | - | 20 | 21 | 0.00% |
| HIG241018C00055000 | 2024-02-29 12:55PM EDT | 55.00 | 41.00 | 46.60 | 51.40 | 0.00 | - | 4 | 4 | 89.14% |
| HIG241018C00060000 | 2024-05-20 3:19PM EDT | 60.00 | 42.78 | 39.20 | 44.00 | 0.00 | - | 22 | 29 | 79.03% |
| HIG241018C00065000 | 2023-11-16 2:15PM EDT | 65.00 | 14.20 | 17.00 | 18.70 | 0.00 | - | 10 | 63 | 0.00% |
| HIG241018C00070000 | 2023-11-13 10:50AM EDT | 70.00 | 9.50 | 13.30 | 13.60 | 0.00 | - | 1 | 18 | 0.00% |
| HIG241018C00075000 | 2024-05-21 11:01AM EDT | 75.00 | 28.75 | 24.70 | 29.50 | 0.00 | - | 2 | 30 | 56.15% |
| HIG241018C00080000 | 2024-05-16 1:47PM EDT | 80.00 | 23.80 | 20.80 | 24.40 | 0.00 | - | 5 | 62 | 47.31% |
| HIG241018C00085000 | 2024-05-28 2:17PM EDT | 85.00 | 17.32 | 15.60 | 19.90 | 0.00 | - | 113 | 203 | 42.19% |
| HIG241018C00090000 | 2024-04-17 3:50PM EDT | 90.00 | 10.92 | 14.00 | 16.30 | 0.00 | - | 2 | 435 | 40.88% |
| HIG241018C00095000 | 2024-05-30 10:55AM EDT | 95.00 | 9.20 | 7.50 | 10.40 | -0.25 | -2.65% | 8 | 686 | 28.11% |
| HIG241018C00100000 | 2024-05-21 9:54AM EDT | 100.00 | 7.20 | 6.10 | 6.50 | 0.00 | - | 20 | 222 | 23.50% |
| HIG241018C00105000 | 2024-05-24 3:49PM EDT | 105.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 2 | 105 | 21.42% |
| HIG241018C00110000 | 2024-05-22 12:21PM EDT | 110.00 | 2.10 | 1.75 | 2.20 | 0.00 | - | 24 | 1,433 | 21.05% |
| HIG241018C00115000 | 2024-05-10 9:45AM EDT | 115.00 | 1.20 | 0.15 | 2.90 | 0.00 | - | 19 | 159 | 29.76% |
| HIG241018C00120000 | 2024-05-10 3:05PM EDT | 120.00 | 0.55 | 0.25 | 1.00 | 0.00 | - | 1 | 54 | 23.71% |
| HIG241018C00125000 | 2024-04-17 3:52PM EDT | 125.00 | 0.36 | 0.20 | 0.40 | 0.00 | - | 3 | 15 | 21.90% |
| HIG241018C00130000 | 2024-04-05 12:28PM EDT | 130.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 30.93% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG241018P00035000 | 2024-04-17 9:30AM EDT | 35.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 95.46% |
| HIG241018P00040000 | 2023-10-25 9:37AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HIG241018P00045000 | 2024-01-22 3:08PM EDT | 45.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 6 | 8 | 77.98% |
| HIG241018P00050000 | 2023-10-27 10:41AM EDT | 50.00 | 1.27 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 70.61% |
| HIG241018P00055000 | 2024-01-17 10:33AM EDT | 55.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 43 | 50.39% |
| HIG241018P00060000 | 2024-03-01 10:32AM EDT | 60.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 2 | 36 | 61.77% |
| HIG241018P00065000 | 2024-05-24 3:22PM EDT | 65.00 | 0.75 | 0.05 | 2.40 | 0.00 | - | 1 | 91 | 54.59% |
| HIG241018P00070000 | 2024-03-19 10:00AM EDT | 70.00 | 0.33 | 0.45 | 0.65 | 0.00 | - | 3 | 144 | 40.26% |
| HIG241018P00075000 | 2024-05-02 10:00AM EDT | 75.00 | 0.41 | 0.10 | 0.75 | 0.00 | - | 5 | 119 | 35.30% |
| HIG241018P00080000 | 2024-04-24 10:40AM EDT | 80.00 | 0.80 | 0.30 | 1.70 | 0.00 | - | 5 | 593 | 37.45% |
| HIG241018P00085000 | 2024-05-08 3:53PM EDT | 85.00 | 0.85 | 0.05 | 1.50 | 0.00 | - | 1 | 62 | 29.21% |
| HIG241018P00090000 | 2024-05-09 1:17PM EDT | 90.00 | 1.30 | 1.05 | 1.40 | 0.00 | - | 2 | 39 | 21.96% |
| HIG241018P00095000 | 2024-05-17 1:03PM EDT | 95.00 | 1.65 | 1.90 | 2.40 | 0.00 | - | 19 | 579 | 20.17% |
| HIG241018P00100000 | 2024-05-15 2:08PM EDT | 100.00 | 4.10 | 3.60 | 4.10 | 0.00 | - | 32 | 279 | 18.84% |
| HIG241018P00105000 | 2024-05-20 10:02AM EDT | 105.00 | 5.55 | 6.20 | 6.50 | 0.00 | - | 1 | 146 | 17.09% |
| HIG241018P00110000 | 2024-05-16 10:13AM EDT | 110.00 | 8.90 | 8.10 | 11.70 | 0.00 | - | 1 | 19 | 24.44% |
| HIG241018P00115000 | 2024-05-01 3:11PM EDT | 115.00 | 17.29 | 11.70 | 16.50 | 0.00 | - | 5 | 8 | 29.02% |
© 2024 Yahoo. Todos los derechos reservados.