Hormel Foods Corporation (HRL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240920C00023000 | 2024-02-08 2:51PM EDT | 23.00 | 7.04 | 9.40 | 13.10 | 0.00 | - | - | 1 | 536.33% |
| HRL240920C00025000 | 2024-06-26 10:39AM EDT | 25.00 | 5.50 | 7.10 | 8.00 | 0.00 | - | 1 | 2 | 192.58% |
| HRL240920C00026000 | 2024-07-19 10:40AM EDT | 26.00 | 6.21 | 6.10 | 7.00 | 0.00 | - | 1 | 26 | 168.75% |
| HRL240920C00027000 | 2024-07-11 10:40AM EDT | 27.00 | 4.14 | 3.30 | 6.70 | 0.00 | - | 7 | 202 | 311.52% |
| HRL240920C00028000 | 2024-08-28 2:28PM EDT | 28.00 | 4.40 | 3.00 | 5.80 | 0.00 | - | 5 | 254 | 50.00% |
| HRL240920C00029000 | 2024-08-28 2:22PM EDT | 29.00 | 3.50 | 1.65 | 5.10 | 0.00 | - | 4 | 59 | 281.05% |
| HRL240920C00030000 | 2024-09-18 1:38PM EDT | 30.00 | 2.70 | 1.10 | 4.50 | +0.11 | +4.25% | 5 | 953 | 110.94% |
| HRL240920C00030500 | 2024-09-10 11:32AM EDT | 30.50 | 2.00 | 0.75 | 4.00 | 0.00 | - | 1 | 27 | 104.88% |
| HRL240920C00031000 | 2024-09-18 1:20PM EDT | 31.00 | 1.62 | 0.80 | 1.60 | -0.04 | -2.41% | 30 | 404 | 59.77% |
| HRL240920C00031500 | 2024-09-13 3:46PM EDT | 31.50 | 1.16 | 0.15 | 3.10 | +0.46 | +65.71% | 3 | 64 | 96.68% |
| HRL240920C00032000 | 2024-09-18 2:29PM EDT | 32.00 | 0.67 | 0.45 | 0.75 | -0.04 | -5.63% | 4 | 4,541 | 45.12% |
| HRL240920C00032500 | 2024-09-18 1:12PM EDT | 32.50 | 0.30 | 0.15 | 0.25 | +0.10 | +50.00% | 3 | 80 | 25.39% |
| HRL240920C00033000 | 2024-09-18 2:56PM EDT | 33.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 19 | 859 | 26.37% |
| HRL240920C00033500 | 2024-09-17 11:03AM EDT | 33.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 114 | 37.89% |
| HRL240920C00034000 | 2024-09-17 3:03PM EDT | 34.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 13 | 513 | 93.55% |
| HRL240920C00034500 | 2024-09-16 3:09PM EDT | 34.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 27 | 58.20% |
| HRL240920C00035000 | 2024-09-16 12:53PM EDT | 35.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 6 | 394 | 133.98% |
| HRL240920C00035500 | 2024-09-16 12:23PM EDT | 35.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 102 | 130 | 145.90% |
| HRL240920C00036000 | 2024-09-18 9:36AM EDT | 36.00 | 0.13 | 0.00 | 1.30 | +0.08 | +160.00% | 1 | 847 | 157.23% |
| HRL240920C00036500 | 2024-09-10 10:03AM EDT | 36.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 6 | 168.16% |
| HRL240920C00037000 | 2024-09-16 9:43AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 553 | 86.33% |
| HRL240920C00038000 | 2024-09-05 2:33PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 408 | 89.06% |
| HRL240920C00039000 | 2024-08-27 11:11AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 320 | 100.00% |
| HRL240920C00040000 | 2024-09-11 9:36AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 96 | 134.38% |
| HRL240920C00041000 | 2024-09-04 11:03AM EDT | 41.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 59 | 192 | 251.76% |
| HRL240920C00042000 | 2024-08-19 11:04AM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 227.15% |
| HRL240920C00043000 | 2024-08-19 12:08PM EDT | 43.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 11 | 272.66% |
| HRL240920C00044000 | 2024-08-19 12:09PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 66 | 169.53% |
| HRL240920C00045000 | 2024-08-19 12:08PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 40 | 179.69% |
| HRL240920C00046000 | 2024-08-15 2:07PM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 280.47% |
| HRL240920C00047000 | 2024-07-17 12:05PM EDT | 47.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 287.50% |
| HRL240920C00050000 | 2024-08-02 3:46PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 39 | 206.25% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240920P00020000 | 2024-08-13 3:37PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 35 | 42 | 396.09% |
| HRL240920P00021000 | 2024-08-13 10:54AM EDT | 21.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 363.67% |
| HRL240920P00022000 | 2024-08-07 9:47AM EDT | 22.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 332.42% |
| HRL240920P00023000 | 2024-02-06 10:59AM EDT | 23.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 5 | 7 | 264.84% |
| HRL240920P00024000 | 2024-03-19 10:07AM EDT | 24.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 136 | 283.20% |
| HRL240920P00025000 | 2024-08-14 9:56AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 244.53% |
| HRL240920P00026000 | 2024-09-03 10:12AM EDT | 26.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 2 | 117 | 260.94% |
| HRL240920P00027000 | 2024-09-11 10:31AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 179 | 114.84% |
| HRL240920P00028000 | 2024-09-13 11:36AM EDT | 28.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 500 | 158.59% |
| HRL240920P00029000 | 2024-09-13 2:53PM EDT | 29.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 7 | 349 | 169.73% |
| HRL240920P00030000 | 2024-09-17 2:42PM EDT | 30.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 387 | 68.36% |
| HRL240920P00030500 | 2024-09-17 9:56AM EDT | 30.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 65.43% |
| HRL240920P00031000 | 2024-09-17 1:51PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 546 | 37.50% |
| HRL240920P00031500 | 2024-09-17 11:37AM EDT | 31.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 65 | 56.64% |
| HRL240920P00032000 | 2024-09-18 3:35PM EDT | 32.00 | 0.05 | 0.05 | 0.15 | -0.06 | -54.55% | 6 | 1,916 | 26.56% |
| HRL240920P00032500 | 2024-09-18 10:20AM EDT | 32.50 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 37 | 190 | 21.09% |
| HRL240920P00033000 | 2024-09-18 11:15AM EDT | 33.00 | 0.50 | 0.05 | 0.70 | -0.15 | -23.08% | 39 | 735 | 26.37% |
| HRL240920P00033500 | 2024-09-13 9:47AM EDT | 33.50 | 1.75 | 0.65 | 2.45 | 0.00 | - | - | 5 | 75.00% |
| HRL240920P00034000 | 2024-09-17 12:10PM EDT | 34.00 | 1.55 | 0.85 | 3.10 | 0.00 | - | 22 | 142 | 81.05% |
| HRL240920P00034500 | 2024-09-16 12:36PM EDT | 34.50 | 1.95 | 0.90 | 3.90 | 0.00 | - | 1 | 12 | 84.77% |
| HRL240920P00035000 | 2024-09-05 3:36PM EDT | 35.00 | 2.90 | 0.90 | 2.90 | 0.00 | - | 2 | 76 | 95.90% |
| HRL240920P00035500 | 2024-09-03 12:24PM EDT | 35.50 | 2.60 | 1.10 | 4.90 | 0.00 | - | - | 0 | 253.71% |
| HRL240920P00036000 | 2024-06-18 9:41AM EDT | 36.00 | 5.30 | 3.70 | 4.50 | 0.00 | - | 14 | 150 | 140.82% |
| HRL240920P00037000 | 2024-08-06 3:52PM EDT | 37.00 | 5.20 | 2.95 | 6.80 | 0.00 | - | 1 | 0 | 131.45% |
| HRL240920P00038000 | 2024-05-22 9:39AM EDT | 38.00 | 3.00 | 7.40 | 7.70 | 0.00 | - | 22 | 53 | 329.10% |
| HRL240920P00039000 | 2024-06-12 10:35AM EDT | 39.00 | 8.60 | 6.60 | 9.90 | 0.00 | - | 1 | 59 | 322.66% |
| HRL240920P00040000 | 2024-06-12 10:34AM EDT | 40.00 | 9.60 | 7.60 | 11.20 | 0.00 | - | 20 | 97 | 357.62% |
| HRL240920P00041000 | 2024-04-17 9:50AM EDT | 41.00 | 6.70 | 4.90 | 5.30 | 0.00 | - | 4 | 85 | 0.00% |
| HRL240920P00042000 | 2024-03-26 9:44AM EDT | 42.00 | 7.61 | 6.70 | 6.90 | 0.00 | - | 50 | 15 | 0.00% |
| HRL240920P00045000 | 2024-04-04 9:47AM EDT | 45.00 | 10.30 | 8.00 | 11.90 | 0.00 | - | 48 | 0 | 0.00% |
| HRL240920P00046000 | 2024-04-01 10:13AM EDT | 46.00 | 11.20 | 10.50 | 12.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.