Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.091,99 -2.932,95 (-4,97%) CMC Crypto 200
1.278,77 -60,30 (-4,50%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
The Hartford Financial Services Group, Inc. (HIG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG240517C00075000 | 2024-04-04 10:10AM EDT | 75.00 | 28.60 | 19.50 | 24.20 | 0.00 | - | 1 | 1 | 125.88% |
| HIG240517C00080000 | 2024-04-08 10:00AM EDT | 80.00 | 24.90 | 14.50 | 19.00 | 0.00 | - | 3 | 4 | 100.29% |
| HIG240517C00085000 | 2024-04-08 9:30AM EDT | 85.00 | 18.98 | 9.60 | 14.30 | 0.00 | - | - | 2 | 84.08% |
| HIG240517C00090000 | 2024-04-26 12:21PM EDT | 90.00 | 6.73 | 5.10 | 8.50 | 0.00 | - | 25 | 55 | 50.59% |
| HIG240517C00095000 | 2024-04-30 2:07PM EDT | 95.00 | 2.70 | 2.65 | 2.95 | -0.10 | -3.57% | 58 | 237 | 21.80% |
| HIG240517C00100000 | 2024-04-30 11:14AM EDT | 100.00 | 0.45 | 0.45 | 0.55 | -0.07 | -13.46% | 11 | 5,181 | 19.07% |
| HIG240517C00105000 | 2024-04-29 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,478 | 19.24% |
| HIG240517C00110000 | 2024-04-25 3:47PM EDT | 110.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 134 | 28.13% |
| HIG240517C00115000 | 2024-04-24 11:57AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 52.15% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG240517P00080000 | 2024-04-10 11:32AM EDT | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 45.51% |
| HIG240517P00085000 | 2024-04-26 11:26AM EDT | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 251 | 401 | 33.11% |
| HIG240517P00090000 | 2024-04-26 3:30PM EDT | 90.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 444 | 22.71% |
| HIG240517P00095000 | 2024-04-30 3:55PM EDT | 95.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 88 | 3,179 | 19.09% |
| HIG240517P00100000 | 2024-04-26 1:57PM EDT | 100.00 | 4.33 | 3.30 | 3.70 | 0.00 | - | 278 | 1,641 | 19.68% |
| HIG240517P00105000 | 2024-04-24 10:56AM EDT | 105.00 | 5.90 | 6.20 | 10.00 | 0.00 | - | 10 | 0 | 55.05% |
| HIG240517P00110000 | 2024-04-05 11:45AM EDT | 110.00 | 7.30 | 10.80 | 15.50 | 0.00 | - | 2 | 0 | 77.69% |
| HIG240517P00115000 | 2024-04-26 12:45PM EDT | 115.00 | 18.80 | 16.00 | 20.50 | 0.00 | - | 17 | 0 | 91.65% |
