Deutsche Märkte schließen in 5 Stunden 48 Minuten
DAX
18.653,73 -73,03 (-0,39%) Euro Stoxx 50
5.026,53 -20,46 (-0,41%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.419,00 -6,90 (-0,28%) EUR/USD
1,0846 -0,0013 (-0,12%) Bitcoin EUR
64.520,65 -904,45 (-1,38%)
Humana Inc. (HUM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524C00255000 | 2024-05-14 11:15AM EDT | 255.00 | 85.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240524C00295000 | 2024-05-01 1:04PM EDT | 295.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240524C00300000 | 2024-05-21 10:18AM EDT | 300.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240524C00305000 | 2024-05-16 11:51AM EDT | 305.00 | 50.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240524C00310000 | 2024-05-16 10:29AM EDT | 310.00 | 43.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUM240524C00312500 | 2024-05-21 10:11AM EDT | 312.50 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240524C00315000 | 2024-05-14 3:44PM EDT | 315.00 | 30.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM240524C00317500 | 2024-05-20 3:59PM EDT | 317.50 | 37.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM240524C00320000 | 2024-05-20 2:04PM EDT | 320.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM240524C00322500 | 2024-05-13 11:57AM EDT | 322.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240524C00325000 | 2024-05-17 2:36PM EDT | 325.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240524C00327500 | 2024-05-15 1:00PM EDT | 327.50 | 17.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM240524C00330000 | 2024-05-21 10:18AM EDT | 330.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240524C00332500 | 2024-05-21 3:52PM EDT | 332.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240524C00335000 | 2024-05-20 12:25PM EDT | 335.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240524C00337500 | 2024-05-20 11:47AM EDT | 337.50 | 17.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM240524C00340000 | 2024-05-21 10:38AM EDT | 340.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240524C00342500 | 2024-05-21 10:48AM EDT | 342.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240524C00345000 | 2024-05-21 11:41AM EDT | 345.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HUM240524C00350000 | 2024-05-21 3:02PM EDT | 350.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUM240524C00355000 | 2024-05-21 3:56PM EDT | 355.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HUM240524C00360000 | 2024-05-21 3:29PM EDT | 360.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| HUM240524C00365000 | 2024-05-21 1:45PM EDT | 365.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| HUM240524C00370000 | 2024-05-21 3:49PM EDT | 370.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| HUM240524C00375000 | 2024-05-21 11:52AM EDT | 375.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| HUM240524C00380000 | 2024-05-21 1:47PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| HUM240524C00385000 | 2024-05-20 10:09AM EDT | 385.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| HUM240524C00390000 | 2024-05-20 9:36AM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| HUM240524C00395000 | 2024-05-21 1:41PM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240524C00400000 | 2024-05-21 9:52AM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HUM240524C00405000 | 2024-05-20 2:40PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240524C00410000 | 2024-05-21 9:34AM EDT | 410.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240524C00425000 | 2024-05-20 11:24AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HUM240524C00430000 | 2024-05-21 11:38AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| HUM240524C00435000 | 2024-05-21 9:31AM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240524C00440000 | 2024-05-21 9:32AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240524C00450000 | 2024-05-20 9:35AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| HUM240524C00455000 | 2024-05-16 10:39AM EDT | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240524C00460000 | 2024-05-14 2:12PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240524C00465000 | 2024-05-17 3:34PM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524P00230000 | 2024-05-09 1:07PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HUM240524P00250000 | 2024-05-14 11:34AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240524P00255000 | 2024-05-14 11:34AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240524P00260000 | 2024-05-15 11:17AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240524P00265000 | 2024-05-16 10:08AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240524P00270000 | 2024-05-20 9:50AM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HUM240524P00275000 | 2024-05-20 9:38AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| HUM240524P00280000 | 2024-05-20 9:37AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HUM240524P00285000 | 2024-05-21 9:51AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HUM240524P00290000 | 2024-05-21 12:27PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| HUM240524P00295000 | 2024-05-21 10:03AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 50.00% |
| HUM240524P00300000 | 2024-05-21 10:22AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240524P00305000 | 2024-05-21 11:38AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HUM240524P00310000 | 2024-05-16 3:20PM EDT | 310.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HUM240524P00312500 | 2024-05-10 3:32PM EDT | 312.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HUM240524P00315000 | 2024-05-21 1:30PM EDT | 315.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HUM240524P00317500 | 2024-05-21 2:31PM EDT | 317.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240524P00320000 | 2024-05-20 10:34AM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240524P00322500 | 2024-05-10 3:04PM EDT | 322.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM240524P00325000 | 2024-05-21 1:30PM EDT | 325.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HUM240524P00327500 | 2024-05-20 3:48PM EDT | 327.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240524P00330000 | 2024-05-21 3:52PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240524P00332500 | 2024-05-16 3:48PM EDT | 332.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| HUM240524P00335000 | 2024-05-20 9:56AM EDT | 335.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240524P00337500 | 2024-05-20 1:51PM EDT | 337.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM240524P00340000 | 2024-05-21 1:51PM EDT | 340.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| HUM240524P00342500 | 2024-05-21 1:31PM EDT | 342.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240524P00345000 | 2024-05-21 2:19PM EDT | 345.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| HUM240524P00350000 | 2024-05-21 12:11PM EDT | 350.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HUM240524P00355000 | 2024-05-21 3:41PM EDT | 355.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| HUM240524P00360000 | 2024-05-20 3:58PM EDT | 360.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
