La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 038,45 -662,67 (-1,11 %)
The Hartford Financial Services Group, Inc. (HIG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG240621C00045000 | 2023-11-29 11:30AM EDT | 45.00 | 31.95 | 35.50 | 36.00 | 0.00 | - | 28 | 0 | 0.00% |
| HIG240621C00050000 | 2024-02-29 1:20PM EDT | 50.00 | 46.03 | 51.20 | 55.90 | 0.00 | - | 5 | 5 | 231.13% |
| HIG240621C00055000 | 2023-11-29 11:33AM EDT | 55.00 | 22.94 | 25.80 | 26.40 | 0.00 | - | 8 | 1 | 0.00% |
| HIG240621C00065000 | 2023-11-07 11:07AM EDT | 65.00 | 11.50 | 15.00 | 16.00 | 0.00 | - | 5 | 16 | 0.00% |
| HIG240621C00070000 | 2024-02-22 11:03AM EDT | 70.00 | 25.10 | 28.70 | 33.50 | 0.00 | - | 3 | 19 | 119.87% |
| HIG240621C00075000 | 2024-02-16 1:14PM EDT | 75.00 | 19.35 | 22.70 | 27.50 | 0.00 | - | 5 | 126 | 94.12% |
| HIG240621C00080000 | 2024-04-09 10:47AM EDT | 80.00 | 20.50 | 13.50 | 18.00 | 0.00 | - | 7 | 513 | 59.94% |
| HIG240621C00085000 | 2024-04-17 3:50PM EDT | 85.00 | 12.65 | 8.80 | 12.50 | 0.00 | - | 2 | 329 | 42.64% |
| HIG240621C00090000 | 2024-04-26 3:28PM EDT | 90.00 | 6.90 | 4.90 | 6.60 | -3.70 | -34.91% | 2 | 626 | 22.75% |
| HIG240621C00095000 | 2024-04-26 3:33PM EDT | 95.00 | 3.10 | 2.85 | 3.00 | -3.40 | -52.31% | 3 | 704 | 19.15% |
| HIG240621C00100000 | 2024-04-26 3:33PM EDT | 100.00 | 1.00 | 0.85 | 1.00 | -2.20 | -68.75% | 208 | 272 | 17.90% |
| HIG240621C00105000 | 2024-04-26 3:57PM EDT | 105.00 | 0.20 | 0.15 | 0.25 | -1.05 | -84.00% | 44 | 83 | 17.60% |
| HIG240621C00110000 | 2024-04-26 1:25PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 29 | 76 | 19.83% |
| HIG240621C00115000 | 2024-04-25 3:51PM EDT | 115.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 34.03% |
| HIG240621C00120000 | 2024-03-28 12:45PM EDT | 120.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 35.50% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG240621P00035000 | 2024-04-16 3:01PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 72 | 108.59% |
| HIG240621P00045000 | 2024-04-08 2:28PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 72.66% |
| HIG240621P00050000 | 2024-03-28 10:04AM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 39 | 52 | 63.28% |
| HIG240621P00055000 | 2024-04-24 9:48AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 61 | 69 | 54.69% |
| HIG240621P00060000 | 2023-09-13 11:55AM EDT | 60.00 | 1.55 | 1.70 | 1.85 | 0.00 | - | 1 | 104 | 101.22% |
| HIG240621P00065000 | 2024-03-28 9:55AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 140 | 47.07% |
| HIG240621P00070000 | 2024-02-05 11:46AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 12.50% |
| HIG240621P00075000 | 2024-04-10 10:22AM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 477 | 33.59% |
| HIG240621P00080000 | 2024-04-01 9:45AM EDT | 80.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 5 | 248 | 29.83% |
| HIG240621P00085000 | 2024-04-26 3:03PM EDT | 85.00 | 0.28 | 0.25 | 0.35 | -0.12 | -30.00% | 1 | 315 | 22.29% |
| HIG240621P00090000 | 2024-04-26 10:16AM EDT | 90.00 | 0.75 | 0.80 | 0.90 | +0.13 | +20.97% | 35 | 174 | 19.24% |
| HIG240621P00095000 | 2024-04-26 3:47PM EDT | 95.00 | 2.30 | 2.30 | 2.40 | +0.45 | +24.32% | 70 | 844 | 17.14% |
| HIG240621P00100000 | 2024-04-25 3:59PM EDT | 100.00 | 3.80 | 3.50 | 6.70 | 0.00 | - | 2 | 294 | 25.64% |
| HIG240621P00105000 | 2024-04-24 10:44AM EDT | 105.00 | 9.10 | 8.00 | 11.80 | +2.70 | +42.19% | 1 | 64 | 36.37% |
| HIG240621P00110000 | 2024-04-24 1:10PM EDT | 110.00 | 10.36 | 12.10 | 16.70 | 0.00 | - | 1 | 19 | 44.02% |
