Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.940,84 +124,92 (+0,33%) Gold
2.315,70 +12,80 (+0,56%) EUR/USD
1,0678 +0,0006 (+0,05%) Bitcoin EUR
53.355,86 -3.502,49 (-6,16%)
Humana Inc. (HUM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:17PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240503C00210000 | 2024-04-09 9:32AM EDT | 210.00 | 104.70 | 100.00 | 108.60 | 0.00 | - | - | 1 | 331.25% |
| HUM240503C00230000 | 2024-04-02 3:56PM EDT | 230.00 | 76.79 | 79.90 | 87.80 | 0.00 | - | - | 1 | 251.22% |
| HUM240503C00240000 | 2024-04-02 2:23PM EDT | 240.00 | 64.49 | 70.10 | 77.80 | 0.00 | - | - | 1 | 224.17% |
| HUM240503C00250000 | 2024-04-26 3:34PM EDT | 250.00 | 57.99 | 60.70 | 67.90 | 0.00 | - | 60 | 65 | 200.10% |
| HUM240503C00280000 | 2024-04-03 1:12PM EDT | 280.00 | 36.20 | 30.00 | 37.90 | 0.00 | - | 1 | 0 | 122.85% |
| HUM240503C00282500 | 2024-05-01 10:40AM EDT | 282.50 | 29.00 | 27.70 | 35.40 | -14.80 | -33.79% | 1 | 1 | 116.46% |
| HUM240503C00285000 | 2024-05-01 10:40AM EDT | 285.00 | 26.70 | 25.10 | 32.60 | -14.70 | -35.51% | 1 | 2 | 105.25% |
| HUM240503C00287500 | 2024-05-01 10:36AM EDT | 287.50 | 23.80 | 22.90 | 30.20 | -15.10 | -38.82% | 1 | 1 | 100.51% |
| HUM240503C00290000 | 2024-05-01 11:27AM EDT | 290.00 | 24.70 | 23.30 | 24.90 | +9.20 | +59.35% | 3 | 8 | 0.00% |
| HUM240503C00292500 | 2024-04-23 10:23AM EDT | 292.50 | 18.90 | 19.50 | 25.20 | -15.40 | -44.90% | 1 | 1 | 87.67% |
| HUM240503C00295000 | 2024-05-01 10:36AM EDT | 295.00 | 16.60 | 17.20 | 20.30 | +5.50 | +49.55% | 2 | 4 | 0.00% |
| HUM240503C00297500 | 2024-05-01 10:36AM EDT | 297.50 | 14.00 | 15.90 | 18.00 | +6.00 | +75.00% | 1 | 17 | 12.50% |
| HUM240503C00300000 | 2024-05-01 11:18AM EDT | 300.00 | 14.90 | 13.60 | 15.20 | +10.20 | +217.02% | 36 | 91 | 0.00% |
| HUM240503C00302500 | 2024-05-01 11:24AM EDT | 302.50 | 13.00 | 11.10 | 13.40 | +8.20 | +170.83% | 23 | 46 | 34.52% |
| HUM240503C00305000 | 2024-05-01 11:41AM EDT | 305.00 | 9.40 | 9.10 | 10.20 | +6.96 | +285.25% | 77 | 167 | 0.00% |
| HUM240503C00307500 | 2024-05-01 11:44AM EDT | 307.50 | 7.00 | 7.50 | 8.40 | +5.46 | +354.55% | 69 | 97 | 24.07% |
| HUM240503C00310000 | 2024-05-01 11:45AM EDT | 310.00 | 5.10 | 5.60 | 6.20 | +4.10 | +410.00% | 899 | 878 | 22.68% |
| HUM240503C00312500 | 2024-05-01 11:50AM EDT | 312.50 | 3.60 | 3.80 | 4.20 | +2.95 | +453.85% | 426 | 230 | 21.22% |
| HUM240503C00315000 | 2024-05-01 11:55AM EDT | 315.00 | 3.00 | 2.60 | 2.90 | +2.50 | +500.00% | 301 | 283 | 23.17% |
| HUM240503C00317500 | 2024-05-01 11:41AM EDT | 317.50 | 1.90 | 1.90 | 2.25 | +1.43 | +304.26% | 75 | 84 | 27.52% |
| HUM240503C00320000 | 2024-05-01 11:49AM EDT | 320.00 | 1.11 | 1.30 | 1.55 | +0.81 | +270.00% | 217 | 224 | 28.96% |
| HUM240503C00322500 | 2024-05-01 11:30AM EDT | 322.50 | 0.90 | 0.85 | 1.10 | +0.75 | +500.00% | 38 | 146 | 30.84% |
| HUM240503C00325000 | 2024-05-01 11:58AM EDT | 325.00 | 0.58 | 0.45 | 0.65 | +0.41 | +241.18% | 26 | 410 | 30.64% |
| HUM240503C00327500 | 2024-05-01 10:21AM EDT | 327.50 | 0.25 | 0.35 | 0.50 | +0.06 | +31.58% | 5 | 39 | 33.20% |
| HUM240503C00330000 | 2024-05-01 11:50AM EDT | 330.00 | 0.26 | 0.20 | 0.40 | +0.11 | +73.33% | 31 | 320 | 35.84% |
| HUM240503C00332500 | 2024-04-30 3:32PM EDT | 332.50 | 0.09 | 0.20 | 0.30 | +0.04 | +80.00% | 3 | 129 | 37.74% |
| HUM240503C00335000 | 2024-05-01 11:11AM EDT | 335.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 50 | 86 | 40.28% |
| HUM240503C00337500 | 2024-05-01 11:57AM EDT | 337.50 | 0.15 | 0.10 | 0.55 | +0.08 | +114.29% | 2 | 153 | 52.52% |
| HUM240503C00340000 | 2024-05-01 11:11AM EDT | 340.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 419 | 46.09% |
| HUM240503C00342500 | 2024-04-29 11:09AM EDT | 342.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 12 | 19 | 49.71% |
| HUM240503C00345000 | 2024-04-29 10:22AM EDT | 345.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 115 | 53.32% |
| HUM240503C00347500 | 2024-04-29 10:21AM EDT | 347.50 | 0.05 | 0.05 | 1.15 | 0.00 | - | 4 | 15 | 70.41% |
| HUM240503C00350000 | 2024-05-01 11:08AM EDT | 350.00 | 0.20 | 0.00 | 0.25 | +0.15 | +300.00% | 5 | 284 | 55.86% |
| HUM240503C00352500 | 2024-04-29 11:34AM EDT | 352.50 | 0.03 | 0.00 | 1.70 | 0.00 | - | 3 | 6 | 84.67% |
| HUM240503C00355000 | 2024-05-01 10:33AM EDT | 355.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 632 | 55.08% |
| HUM240503C00357500 | 2024-04-24 2:58PM EDT | 357.50 | 0.20 | 0.00 | 1.70 | 0.00 | - | - | 27 | 92.68% |
| HUM240503C00360000 | 2024-04-30 1:51PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 634 | 60.55% |
| HUM240503C00362500 | 2024-04-24 9:51AM EDT | 362.50 | 0.15 | 0.00 | 1.70 | 0.00 | - | - | 2 | 100.39% |
| HUM240503C00365000 | 2024-04-24 10:13AM EDT | 365.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | 10 | 39 | 99.95% |
| HUM240503C00367500 | 2024-04-23 3:54PM EDT | 367.50 | 1.20 | 0.00 | 1.70 | 0.00 | - | - | 3 | 107.91% |
| HUM240503C00370000 | 2024-05-01 9:36AM EDT | 370.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 69 | 99.41% |
| HUM240503C00372500 | 2024-04-24 12:03PM EDT | 372.50 | 0.10 | 0.00 | 1.70 | 0.00 | - | - | 22 | 115.19% |
| HUM240503C00375000 | 2024-04-26 3:20PM EDT | 375.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 42 | 109 | 118.75% |
| HUM240503C00377500 | 2024-04-23 3:58PM EDT | 377.50 | 0.85 | 0.00 | 1.70 | 0.00 | - | - | 1 | 122.27% |
| HUM240503C00380000 | 2024-04-26 2:34PM EDT | 380.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 10 | 58 | 125.73% |
| HUM240503C00385000 | 2024-04-26 3:21PM EDT | 385.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 15 | 18 | 132.57% |
| HUM240503C00387500 | 2024-04-24 9:38AM EDT | 387.50 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 11 | 135.94% |
| HUM240503C00390000 | 2024-04-26 3:21PM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 33 | 85 | 104.88% |
| HUM240503C00392500 | 2024-04-24 10:33AM EDT | 392.50 | 0.03 | 0.00 | 1.70 | 0.00 | - | - | 1 | 142.48% |
| HUM240503C00395000 | 2024-04-19 11:16AM EDT | 395.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 1 | 0 | 144.04% |
| HUM240503C00400000 | 2024-04-26 3:36PM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 131.84% |
| HUM240503C00405000 | 2024-04-22 2:52PM EDT | 405.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 321 | 321 | 105.86% |
| HUM240503C00410000 | 2024-04-19 10:05AM EDT | 410.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 7 | 12 | 103.13% |
| HUM240503C00420000 | 2024-04-22 10:04AM EDT | 420.00 | 0.12 | 0.00 | 1.70 | 0.00 | - | 2 | 4 | 176.32% |
| HUM240503C00425000 | 2024-04-01 1:50PM EDT | 425.00 | 0.98 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 182.03% |
| HUM240503C00430000 | 2024-04-22 10:23AM EDT | 430.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 183.59% |
| HUM240503C00435000 | 2024-04-25 1:30PM EDT | 435.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | - | 6 | 193.26% |
| HUM240503C00455000 | 2024-04-25 10:38AM EDT | 455.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 2 | 214.55% |
| HUM240503C00490000 | 2024-04-23 1:54PM EDT | 490.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | - | 2 | 248.73% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240503P00210000 | 2024-04-08 11:07AM EDT | 210.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 240 | 250.68% |
| HUM240503P00220000 | 2024-04-05 10:17AM EDT | 220.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 226.07% |
| HUM240503P00240000 | 2024-04-10 1:55PM EDT | 240.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 179.25% |
| HUM240503P00245000 | 2024-04-22 9:32AM EDT | 245.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 163.87% |
| HUM240503P00250000 | 2024-04-16 11:34AM EDT | 250.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | 5 | 8 | 156.84% |
| HUM240503P00260000 | 2024-04-26 10:23AM EDT | 260.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 3 | 16 | 131.45% |
| HUM240503P00265000 | 2024-04-12 3:47PM EDT | 265.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | - | 10 | 121.73% |
| HUM240503P00270000 | 2024-04-26 12:57PM EDT | 270.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 39 | 102.49% |
| HUM240503P00275000 | 2024-04-30 3:49PM EDT | 275.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 20 | 102.73% |
| HUM240503P00280000 | 2024-04-29 3:07PM EDT | 280.00 | 0.09 | 0.00 | 1.05 | 0.00 | - | 2 | 36 | 82.62% |
| HUM240503P00282500 | 2024-04-23 3:57PM EDT | 282.50 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 7 | 63.18% |
| HUM240503P00285000 | 2024-04-29 10:04AM EDT | 285.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 135 | 51.76% |
| HUM240503P00287500 | 2024-04-30 9:42AM EDT | 287.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 30 | 47 | 53.22% |
| HUM240503P00290000 | 2024-05-01 11:54AM EDT | 290.00 | 0.10 | 0.00 | 0.05 | -0.07 | -41.18% | 25 | 148 | 41.60% |
| HUM240503P00292500 | 2024-05-01 11:05AM EDT | 292.50 | 0.08 | 0.00 | 0.15 | -0.37 | -82.22% | 1 | 60 | 44.82% |
| HUM240503P00295000 | 2024-05-01 10:12AM EDT | 295.00 | 0.07 | 0.00 | 0.20 | -0.76 | -91.57% | 11 | 120 | 42.77% |
| HUM240503P00297500 | 2024-05-01 11:25AM EDT | 297.50 | 0.10 | 0.05 | 0.15 | -1.00 | -90.91% | 23 | 88 | 36.33% |
| HUM240503P00300000 | 2024-05-01 11:54AM EDT | 300.00 | 0.17 | 0.10 | 0.25 | -1.92 | -91.87% | 62 | 324 | 35.50% |
| HUM240503P00302500 | 2024-05-01 11:35AM EDT | 302.50 | 0.29 | 0.20 | 0.35 | -1.96 | -87.11% | 28 | 169 | 33.40% |
| HUM240503P00305000 | 2024-05-01 11:53AM EDT | 305.00 | 0.50 | 0.40 | 0.60 | -3.00 | -85.71% | 23 | 200 | 33.03% |
| HUM240503P00307500 | 2024-05-01 11:51AM EDT | 307.50 | 0.80 | 0.75 | 0.95 | -4.30 | -84.31% | 10 | 305 | 32.23% |
| HUM240503P00310000 | 2024-05-01 11:55AM EDT | 310.00 | 1.40 | 1.30 | 1.65 | -6.53 | -82.35% | 62 | 302 | 33.42% |
| HUM240503P00312500 | 2024-05-01 11:57AM EDT | 312.50 | 2.20 | 2.15 | 2.50 | -5.63 | -71.90% | 17 | 63 | 33.58% |
| HUM240503P00315000 | 2024-05-01 12:00PM EDT | 315.00 | 3.70 | 3.40 | 3.90 | -8.27 | -69.09% | 12 | 147 | 36.35% |
| HUM240503P00317500 | 2024-05-01 10:36AM EDT | 317.50 | 7.30 | 4.90 | 5.70 | -6.10 | -45.52% | 1 | 19 | 40.45% |
| HUM240503P00320000 | 2024-05-01 11:47AM EDT | 320.00 | 7.70 | 6.60 | 7.00 | -9.03 | -53.97% | 8 | 74 | 38.18% |
| HUM240503P00322500 | 2024-05-01 11:52AM EDT | 322.50 | 9.60 | 8.40 | 9.60 | -4.40 | -31.43% | 3 | 21 | 46.75% |
| HUM240503P00325000 | 2024-05-01 11:47AM EDT | 325.00 | 12.10 | 10.40 | 12.30 | -6.23 | -33.99% | 2 | 82 | 55.88% |
| HUM240503P00327500 | 2024-04-24 2:46PM EDT | 327.50 | 11.97 | 12.70 | 14.20 | 0.00 | - | 7 | 52 | 56.06% |
| HUM240503P00330000 | 2024-04-26 2:16PM EDT | 330.00 | 22.05 | 14.90 | 17.00 | 0.00 | - | 12 | 13 | 52.88% |
| HUM240503P00332500 | 2024-04-24 9:51AM EDT | 332.50 | 13.40 | 17.00 | 19.50 | 0.00 | - | - | 2 | 55.52% |
| HUM240503P00335000 | 2024-04-24 10:47AM EDT | 335.00 | 21.54 | 17.50 | 25.10 | 0.00 | - | 42 | 1 | 68.58% |
| HUM240503P00337500 | 2024-04-23 3:31PM EDT | 337.50 | 15.80 | 21.10 | 24.80 | 0.00 | - | - | 0 | 60.60% |
| HUM240503P00340000 | 2024-04-30 2:46PM EDT | 340.00 | 33.30 | 22.60 | 29.20 | 0.00 | - | 4 | 0 | 73.00% |
| HUM240503P00342500 | 2024-04-23 12:03PM EDT | 342.50 | 20.64 | 25.10 | 30.50 | 0.00 | - | - | 0 | 66.75% |
| HUM240503P00345000 | 2024-04-29 2:45PM EDT | 345.00 | 41.40 | 27.50 | 32.60 | 0.00 | - | 250 | 0 | 65.04% |
| HUM240503P00350000 | 2024-04-29 2:45PM EDT | 350.00 | 47.00 | 32.40 | 40.00 | 0.00 | - | 711 | 0 | 96.90% |
| HUM240503P00355000 | 2024-04-09 11:55AM EDT | 355.00 | 39.70 | 38.40 | 44.90 | 0.00 | - | 1 | 0 | 113.48% |
| HUM240503P00360000 | 2024-04-02 9:43AM EDT | 360.00 | 45.09 | 45.40 | 50.00 | 0.00 | - | 1 | 0 | 138.60% |
| HUM240503P00365000 | 2024-04-24 2:23PM EDT | 365.00 | 45.90 | 49.90 | 55.00 | 0.00 | - | 15 | 0 | 144.17% |
| HUM240503P00370000 | 2024-04-03 10:19AM EDT | 370.00 | 65.82 | 54.00 | 60.10 | 0.00 | - | 4 | 0 | 146.61% |
