Mercado abrirá em 1 h 51 min
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,89 +0,63 (+0,79%) OURO
2.381,60 +41,30 (+1,76%) Bitcoin USD
62.980,13 +2.209,63 (+3,64%)
The Hartford Financial Services Group, Inc. (HIG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG241018C00035000 | 2024-02-01 4:58PM EDT | 35.00 | 52.30 | 57.70 | 62.50 | 0.00 | - | 6 | 7 | 0.00% |
| HIG241018C00045000 | 2023-11-29 11:30AM EDT | 45.00 | 32.15 | 35.30 | 36.30 | 0.00 | - | - | 28 | 0.00% |
| HIG241018C00050000 | 2023-11-29 11:29AM EDT | 50.00 | 28.13 | 31.20 | 31.70 | 0.00 | - | 20 | 21 | 0.00% |
| HIG241018C00055000 | 2024-02-29 12:55PM EDT | 55.00 | 41.00 | 46.60 | 51.40 | 0.00 | - | 4 | 4 | 82.35% |
| HIG241018C00060000 | 2024-01-03 1:11PM EDT | 60.00 | 23.86 | 29.30 | 34.00 | 0.00 | - | 8 | 51 | 0.00% |
| HIG241018C00065000 | 2023-11-16 2:15PM EDT | 65.00 | 14.20 | 17.00 | 18.70 | 0.00 | - | 10 | 63 | 0.00% |
| HIG241018C00070000 | 2023-11-13 10:50AM EDT | 70.00 | 9.50 | 13.30 | 13.60 | 0.00 | - | 1 | 18 | 0.00% |
| HIG241018C00075000 | 2024-04-24 11:11AM EDT | 75.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| HIG241018C00080000 | 2024-05-06 11:51AM EDT | 80.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| HIG241018C00085000 | 2024-05-08 3:00PM EDT | 85.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| HIG241018C00090000 | 2024-04-17 3:50PM EDT | 90.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 2 | 435 | 0.00% |
| HIG241018C00095000 | 2024-05-02 10:44AM EDT | 95.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 36 | 687 | 0.00% |
| HIG241018C00100000 | 2024-05-09 2:08PM EDT | 100.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 8 | 204 | 0.00% |
| HIG241018C00105000 | 2024-05-02 12:48PM EDT | 105.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 1.56% |
| HIG241018C00110000 | 2024-05-09 10:13AM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,405 | 3.13% |
| HIG241018C00115000 | 2024-05-08 9:34AM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 3.13% |
| HIG241018C00120000 | 2024-05-03 9:37AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 6.25% |
| HIG241018C00125000 | 2024-04-17 3:52PM EDT | 125.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| HIG241018C00130000 | 2024-04-05 12:28PM EDT | 130.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 28.78% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HIG241018P00035000 | 2024-04-17 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| HIG241018P00040000 | 2023-10-25 9:37AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HIG241018P00045000 | 2024-01-22 3:08PM EDT | 45.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 6 | 8 | 72.80% |
| HIG241018P00050000 | 2023-10-27 10:41AM EDT | 50.00 | 1.27 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 65.92% |
| HIG241018P00055000 | 2024-01-17 10:33AM EDT | 55.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 2 | 43 | 53.17% |
| HIG241018P00060000 | 2024-03-01 10:32AM EDT | 60.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 2 | 36 | 57.69% |
| HIG241018P00065000 | 2024-04-22 12:30PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 12.50% |
| HIG241018P00070000 | 2024-03-19 10:00AM EDT | 70.00 | 0.33 | 0.45 | 0.65 | 0.00 | - | 3 | 144 | 37.62% |
| HIG241018P00075000 | 2024-05-02 10:00AM EDT | 75.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HIG241018P00080000 | 2024-04-24 10:40AM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 593 | 6.25% |
| HIG241018P00085000 | 2024-05-08 3:53PM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HIG241018P00090000 | 2024-05-09 1:17PM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 3.13% |
| HIG241018P00095000 | 2024-05-02 3:42PM EDT | 95.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 78 | 569 | 3.13% |
| HIG241018P00100000 | 2024-05-07 9:47AM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.78% |
| HIG241018P00105000 | 2024-04-11 10:07AM EDT | 105.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| HIG241018P00110000 | 2024-05-09 10:18AM EDT | 110.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| HIG241018P00115000 | 2024-05-01 3:11PM EDT | 115.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.