HIG - The Hartford Financial Services Group, Inc.

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HIG200221C000450002020-02-03 9:30AM EST45.0014.4310.7515.400.00-12464.65%
HIG200221C000500002020-02-20 10:41AM EST50.007.805.559.00-1.40-15.22%17226.76%
HIG200221C000530002020-02-18 10:02AM EST53.005.602.807.350.00-514265.63%
HIG200221C000540002020-02-10 9:45AM EST54.005.501.956.400.00--868.36%
HIG200221C000545002020-02-10 2:55PM EST54.504.601.355.900.00-111252.34%
HIG200221C000550002020-02-18 10:41AM EST55.003.530.855.400.00-1614219.24%
HIG200221C000555002020-01-30 9:45AM EST55.503.500.805.000.00--3371.09%
HIG200221C000560002020-02-19 2:52PM EST56.002.230.004.750.00--6160.16%
HIG200221C000565002020-02-19 1:39PM EST56.501.830.002.930.00-240120.80%
HIG200221C000570002020-02-05 10:24AM EST57.002.590.981.260.00-21833.11%
HIG200221C000575002020-02-18 2:10PM EST57.501.050.600.710.00-109520.22%
HIG200221C000580002020-02-19 9:58AM EST58.000.620.220.280.00-21113.87%
HIG200221C000585002020-02-20 2:42PM EST58.500.070.000.10-0.60-89.55%13914.94%
HIG200221C000590002020-02-20 3:30PM EST59.000.020.000.04-0.05-71.43%413117.38%
HIG200221C000595002020-02-18 10:45AM EST59.500.100.000.050.00-38825.20%
HIG200221C000600002020-02-20 9:31AM EST60.000.060.010.010.00-152522.66%
HIG200221C000605002020-02-20 11:15AM EST60.500.030.000.04-0.03-50.00%1125535.55%
HIG200221C000610002020-02-12 10:15AM EST61.000.160.000.040.00-423141.02%
HIG200221C000615002020-02-10 10:35AM EST61.500.080.000.040.00-117046.09%
HIG200221C000620002020-02-12 9:39AM EST62.000.050.000.010.00-1238040.63%
HIG200221C000625002020-01-22 12:20PM EST62.500.380.000.000.00--2025.00%
HIG200221C000630002020-02-04 10:31AM EST63.000.050.000.030.00--152.34%
HIG200221C000645002020-02-04 11:27AM EST64.500.100.000.030.00--2064.84%
HIG200221C000650002020-02-14 3:51PM EST65.000.020.000.030.00-194768.75%
HIG200221C000660002020-02-03 3:59PM EST66.000.070.000.030.00-306876.56%
HIG200221C000700002020-02-03 3:59PM EST70.000.160.000.030.00--5106.25%
Options de ventepour21 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
HIG200221P000400002020-01-30 9:49AM EST40.000.040.000.010.00--132181.25%
HIG200221P000450002020-02-10 2:22PM EST45.000.010.000.000.00-829450.00%
HIG200221P000500002020-02-18 11:38AM EST50.000.020.000.010.00-252878.13%
HIG200221P000540002020-02-20 9:46AM EST54.000.010.000.08-0.11-91.67%17057.03%
HIG200221P000545002020-02-20 9:36AM EST54.500.010.000.020.00-12144.92%
HIG200221P000550002020-02-19 11:46AM EST55.000.010.010.020.00-54939.45%
HIG200221P000560002020-01-30 3:18PM EST56.000.440.000.080.00--1038.87%
HIG200221P000565002020-02-18 11:14AM EST56.500.050.000.130.00-152737.11%
HIG200221P000570002020-02-18 3:52PM EST57.000.050.000.040.00-21919.92%
HIG200221P000575002020-02-19 1:58PM EST57.500.090.000.130.00-35920.22%
HIG200221P000580002020-02-19 10:33AM EST58.000.600.000.24+0.43+252.94%107816.21%
HIG200221P000585002020-02-19 9:50AM EST58.500.270.000.520.00-517914.94%
HIG200221P000590002020-02-19 10:31AM EST59.000.710.811.000.00-3036421.49%
HIG200221P000595002020-02-20 1:02PM EST59.501.840.014.15+1.00+119.05%21171.58%
HIG200221P000600002020-02-20 12:16PM EST60.002.560.553.30+1.01+65.16%9168126.76%
HIG200221P000605002020-02-04 11:50AM EST60.501.890.304.850.00-11750.59%
HIG200221P000610002020-02-04 9:44AM EST61.001.820.504.900.00-120183.98%
HIG200221P000615002020-01-30 2:46PM EST61.503.101.205.800.00-21053.71%
HIG200221P000620002020-02-04 9:44AM EST62.002.621.706.150.00--0219.14%
HIG200221P000630002020-01-24 10:01AM EST63.004.352.807.300.00--778.52%
HIG200221P000645002020-02-04 11:50AM EST64.505.654.108.750.00--056.25%
HIG200221P000660002020-02-04 12:58PM EST66.007.255.8010.400.00--0119.14%
HIG200221P000665002020-02-04 11:49AM EST66.507.646.2010.950.00--0120.31%
HIG200221P000700002020-02-18 12:32PM EST70.0011.059.6514.300.00-11128.13%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages