Deutsche Märkte schließen in 5 Stunden 53 Minuten
DAX
18.557,41 -120,46 (-0,64%) Euro Stoxx 50
4.997,21 -33,14 (-0,66%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,00 -14,50 (-0,62%) EUR/USD
1,0850 -0,0011 (-0,10%) Bitcoin EUR
62.365,59 -408,32 (-0,65%)
Humana Inc. (HUM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240607C00300000 | 2024-05-02 10:23AM EDT | 300.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240607C00305000 | 2024-05-02 11:13AM EDT | 305.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240607C00310000 | 2024-05-03 3:14PM EDT | 310.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240607C00315000 | 2024-05-10 3:17PM EDT | 315.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM240607C00320000 | 2024-05-15 1:00PM EDT | 320.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM240607C00325000 | 2024-05-28 3:19PM EDT | 325.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUM240607C00330000 | 2024-05-24 1:26PM EDT | 330.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HUM240607C00335000 | 2024-05-24 3:21PM EDT | 335.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| HUM240607C00340000 | 2024-05-28 11:20AM EDT | 340.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240607C00342500 | 2024-05-28 12:57PM EDT | 342.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240607C00345000 | 2024-05-23 11:01AM EDT | 345.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM240607C00347500 | 2024-05-28 1:38PM EDT | 347.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HUM240607C00350000 | 2024-05-28 10:18AM EDT | 350.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| HUM240607C00352500 | 2024-05-28 11:36AM EDT | 352.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| HUM240607C00355000 | 2024-05-28 1:02PM EDT | 355.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUM240607C00357500 | 2024-05-28 3:49PM EDT | 357.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HUM240607C00360000 | 2024-05-28 1:17PM EDT | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUM240607C00362500 | 2024-05-28 11:36AM EDT | 362.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM240607C00365000 | 2024-05-28 1:58PM EDT | 365.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM240607C00367500 | 2024-05-28 9:33AM EDT | 367.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HUM240607C00370000 | 2024-05-28 1:46PM EDT | 370.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HUM240607C00375000 | 2024-05-28 10:32AM EDT | 375.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| HUM240607C00380000 | 2024-05-28 12:11PM EDT | 380.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HUM240607C00385000 | 2024-05-28 2:27PM EDT | 385.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM240607C00390000 | 2024-05-24 12:37PM EDT | 390.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| HUM240607C00395000 | 2024-05-28 3:36PM EDT | 395.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| HUM240607C00400000 | 2024-05-28 1:09PM EDT | 400.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM240607C00405000 | 2024-05-17 12:55PM EDT | 405.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240607C00410000 | 2024-05-28 1:09PM EDT | 410.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HUM240607C00415000 | 2024-05-28 3:39PM EDT | 415.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240607C00420000 | 2024-05-28 3:40PM EDT | 420.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240607C00430000 | 2024-05-16 1:36PM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM240607C00435000 | 2024-05-20 10:14AM EDT | 435.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240607C00440000 | 2024-05-28 11:10AM EDT | 440.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240607C00445000 | 2024-05-16 1:36PM EDT | 445.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM240607C00450000 | 2024-05-28 11:09AM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240607C00460000 | 2024-05-28 10:05AM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| HUM240607C00470000 | 2024-05-28 11:03AM EDT | 470.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| HUM240607C00480000 | 2024-05-28 11:25AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240607P00200000 | 2024-05-08 10:29AM EDT | 200.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240607P00240000 | 2024-05-21 11:03AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240607P00245000 | 2024-05-21 11:08AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240607P00250000 | 2024-05-23 12:58PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240607P00255000 | 2024-05-09 2:49PM EDT | 255.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240607P00260000 | 2024-05-09 2:49PM EDT | 260.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240607P00270000 | 2024-04-25 12:43PM EDT | 270.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 89.31% |
| HUM240607P00275000 | 2024-05-28 2:42PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| HUM240607P00280000 | 2024-05-16 1:37PM EDT | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240607P00285000 | 2024-05-17 10:07AM EDT | 285.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240607P00290000 | 2024-05-15 10:37AM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HUM240607P00295000 | 2024-05-28 11:46AM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HUM240607P00300000 | 2024-05-21 10:49AM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HUM240607P00305000 | 2024-05-14 10:35AM EDT | 305.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUM240607P00310000 | 2024-05-10 9:39AM EDT | 310.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM240607P00315000 | 2024-05-20 11:18AM EDT | 315.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240607P00320000 | 2024-05-14 11:53AM EDT | 320.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUM240607P00325000 | 2024-05-24 10:33AM EDT | 325.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HUM240607P00330000 | 2024-05-28 11:46AM EDT | 330.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HUM240607P00335000 | 2024-05-24 3:57PM EDT | 335.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| HUM240607P00337500 | 2024-05-24 2:37PM EDT | 337.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| HUM240607P00340000 | 2024-05-28 3:36PM EDT | 340.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| HUM240607P00342500 | 2024-05-23 1:08PM EDT | 342.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HUM240607P00345000 | 2024-05-28 2:02PM EDT | 345.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| HUM240607P00347500 | 2024-05-28 3:49PM EDT | 347.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| HUM240607P00350000 | 2024-05-28 11:20AM EDT | 350.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HUM240607P00352500 | 2024-05-28 2:30PM EDT | 352.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HUM240607P00355000 | 2024-05-24 10:00AM EDT | 355.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HUM240607P00360000 | 2024-05-17 11:34AM EDT | 360.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM240607P00365000 | 2024-05-16 10:42AM EDT | 365.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240607P00370000 | 2024-05-16 10:42AM EDT | 370.00 | 19.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240607P00400000 | 2024-05-06 12:19PM EDT | 400.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
