Deutsche Märkte schließen in 1 Stunde 41 Minute
DAX
18.139,15 +137,55 (+0,76%) Euro Stoxx 50
4.948,42 +26,94 (+0,55%) Dow Jones 30
38.826,95 +151,27 (+0,39%) Gold
2.334,20 +25,60 (+1,11%) EUR/USD
1,0786 +0,0020 (+0,18%) Bitcoin EUR
59.320,88 -67,39 (-0,11%)
The Hartford Financial Services Group, Inc. (HIG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:45AM EDT. Markt geöffnet.
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 | 21.00 | 25.50 | 0.00 | - | 1 | 1 | 143.75% |
| HIG240517C00080000 | 2024-04-08 10:00AM EDT | 80.00 | 24.90 | 17.40 | 19.80 | 0.00 | - | 3 | 4 | 99.80% |
| HIG240517C00085000 | 2024-04-08 9:30AM EDT | 85.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HIG240517C00090000 | 2024-04-26 12:21PM EDT | 90.00 | 6.73 | 6.30 | 10.90 | 0.00 | - | 25 | 55 | 78.61% |
| HIG240517C00095000 | 2024-05-02 3:45PM EDT | 95.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| HIG240517C00100000 | 2024-05-03 3:25PM EDT | 100.00 | 0.53 | 0.25 | 0.95 | 0.00 | - | 21 | 5,164 | 20.26% |
| HIG240517C00105000 | 2024-05-03 3:04PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,472 | 6.25% |
| HIG240517C00110000 | 2024-04-25 3:47PM EDT | 110.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 6 | 134 | 48.58% |
| HIG240517C00115000 | 2024-04-24 11:57AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 57.96% |
| HIG240517C00135000 | 2024-05-02 3:45PM EDT | 135.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 100.59% |
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 | 0.75 | 0.00 | - | - | 1 | 78.13% |
| HIG240517P00085000 | 2024-05-01 11:54AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 397 | 59.96% |
| HIG240517P00090000 | 2024-05-02 9:39AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 456 | 12.50% |
| HIG240517P00095000 | 2024-05-03 12:42PM EDT | 95.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 2 | 3,189 | 28.74% |
| HIG240517P00100000 | 2024-05-03 11:16AM EDT | 100.00 | 3.00 | 1.60 | 2.35 | 0.00 | - | 5 | 1,670 | 23.76% |
| HIG240517P00105000 | 2024-04-24 10:56AM EDT | 105.00 | 5.90 | 5.80 | 7.30 | 0.00 | - | 10 | 0 | 45.61% |
| HIG240517P00110000 | 2024-04-05 11:45AM EDT | 110.00 | 7.30 | 9.50 | 14.00 | 0.00 | - | 2 | 0 | 51.03% |
| HIG240517P00115000 | 2024-04-26 12:45PM EDT | 115.00 | 18.80 | 14.10 | 19.00 | 0.00 | - | 17 | 0 | 58.50% |
