Deutsche Märkte schließen in 3 Stunden 3 Minuten
DAX
18.149,71 +81,80 (+0,45%) Euro Stoxx 50
4.921,49 +36,04 (+0,74%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,50 +5,60 (+0,24%) EUR/USD
1,0727 -0,0021 (-0,19%) Bitcoin EUR
61.456,55 +781,52 (+1,29%)
Humana Inc. (HUM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | - | 30 |
| - | - | - | - | - | 165.00 | 0.05 | 0.00 | - | - | 40 |
| - | - | - | - | - | 170.00 | 0.10 | 0.00 | - | 101 | 292 |
| - | - | - | - | - | 180.00 | 0.05 | 0.00 | - | 12 | 32 |
| - | - | - | - | - | 185.00 | 0.05 | 0.00 | - | 25 | 80 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 27 | 27 |
| - | - | - | - | - | 195.00 | 0.05 | 0.00 | - | 41 | 118 |
| - | - | - | - | - | 200.00 | 0.60 | 0.00 | - | 4 | 131 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | 220 | 233 |
| - | - | - | - | - | 210.00 | 0.04 | 0.00 | - | 40 | 94 |
| - | - | - | - | - | 215.00 | 0.05 | 0.00 | - | 6 | 87 |
| 226.80 | 0.00 | - | - | 1 | 220.00 | 0.05 | 0.00 | - | 2 | 415 |
| - | - | - | - | - | 225.00 | 0.05 | 0.00 | - | 20 | 24 |
| 137.21 | 0.00 | - | 1 | 1 | 230.00 | 0.05 | 0.00 | - | 1 | 94 |
| - | - | - | - | - | 235.00 | 0.32 | 0.00 | - | 1 | 2 |
| 133.43 | 0.00 | - | 1 | 3 | 240.00 | 0.05 | 0.00 | - | 10 | 52 |
| - | - | - | - | - | 245.00 | 0.05 | 0.00 | - | 20 | 126 |
| 110.90 | 0.00 | - | 1 | 4 | 250.00 | 0.06 | 0.00 | - | 10 | 255 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 12 | 39 |
| 190.70 | 0.00 | - | - | 1 | 260.00 | 0.05 | 0.00 | - | 21 | 88 |
| 95.53 | 0.00 | - | 1 | 1 | 265.00 | 0.05 | 0.00 | - | 110 | 1,352 |
| 86.55 | 0.00 | - | 10 | 20 | 270.00 | 0.05 | 0.00 | - | 20 | 823 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | 5 | 563 |
| 48.00 | 0.00 | - | 1 | 8 | 280.00 | 0.03 | 0.00 | - | 25 | 377 |
| 36.12 | 0.00 | - | 1 | 12 | 285.00 | 0.05 | 0.00 | - | 138 | 240 |
| 47.01 | 0.00 | - | 1 | 5 | 290.00 | 0.02 | 0.00 | - | 6 | 286 |
| 30.43 | 0.00 | - | 1 | 1 | 295.00 | 0.05 | 0.00 | - | 20 | 139 |
| 56.00 | 0.00 | - | 3 | 50 | 300.00 | 0.05 | 0.00 | - | 214 | 1,584 |
| 45.70 | 0.00 | - | 1 | 121 | 305.00 | 0.10 | 0.00 | - | 1 | 227 |
| 47.00 | 0.00 | - | 1 | 120 | 310.00 | 0.77 | 0.00 | - | 2 | 439 |
| 42.16 | 0.00 | - | 3 | 1,242 | 315.00 | 0.10 | 0.00 | - | 2 | 1,245 |
| 36.70 | 0.00 | - | 5 | 266 | 320.00 | 0.12 | 0.00 | - | 2 | 465 |
| 31.00 | 0.00 | - | 1 | 128 | 325.00 | 0.81 | 0.00 | - | 2 | 207 |
| 25.71 | 0.00 | - | 4 | 364 | 330.00 | 0.15 | 0.00 | - | 1 | 625 |
| - | - | - | - | - | 332.50 | 0.28 | 0.00 | - | 1 | 162 |
| 21.60 | 0.00 | - | 2 | 136 | 335.00 | 0.26 | 0.00 | - | 3 | 178 |
| 15.78 | 0.00 | - | 4 | 5 | 337.50 | 0.35 | 0.00 | - | 9 | 63 |
| 16.80 | 0.00 | - | 10 | 485 | 340.00 | 0.46 | 0.00 | - | 19 | 380 |
| 14.54 | 0.00 | - | 1 | 21 | 342.50 | 0.70 | 0.00 | - | 29 | 91 |
| 6.50 | 0.00 | - | 2 | 182 | 345.00 | 1.57 | 0.00 | - | 94 | 354 |
| 5.10 | 0.00 | - | 3 | 14 | 347.50 | 2.27 | 0.00 | - | 66 | 127 |
| 3.35 | 0.00 | - | 118 | 584 | 350.00 | 3.77 | 0.00 | - | 99 | 504 |
| 2.30 | 0.00 | - | 19 | 16 | 352.50 | 3.43 | 0.00 | - | 22 | 150 |
| 1.55 | 0.00 | - | 109 | 412 | 355.00 | 2.35 | 0.00 | - | 5 | 225 |
| 1.20 | 0.00 | - | 17 | 25 | 357.50 | 3.55 | 0.00 | - | 5 | 20 |
| 0.60 | 0.00 | - | 201 | 1,015 | 360.00 | 10.95 | 0.00 | - | 4 | 336 |
| 0.52 | 0.00 | - | 18 | 53 | 362.50 | 8.40 | 0.00 | - | 1 | 35 |
| 0.35 | 0.00 | - | 117 | 675 | 365.00 | 9.50 | 0.00 | - | 7 | 21 |
| 0.29 | 0.00 | - | 7 | 54 | 367.50 | - | - | - | - | - |
| 0.25 | 0.00 | - | 93 | 798 | 370.00 | 10.77 | 0.00 | - | 1 | 93 |
| 0.30 | 0.00 | - | 28 | 57 | 372.50 | - | - | - | - | - |
| 0.20 | 0.00 | - | 22 | 307 | 375.00 | 16.15 | 0.00 | - | 7 | 11 |
| 0.20 | 0.00 | - | 35 | 49 | 377.50 | 19.70 | 0.00 | - | - | 2 |
| 0.20 | 0.00 | - | 22 | 958 | 380.00 | 26.60 | 0.00 | - | 3 | 73 |
| 0.30 | 0.00 | - | 11 | 16 | 382.50 | - | - | - | - | - |
| 0.52 | 0.00 | - | 9 | 190 | 385.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 17 | 387.50 | - | - | - | - | - |
| 0.20 | 0.00 | - | 21 | 205 | 390.00 | 53.80 | 0.00 | - | 50 | 26 |
| 0.10 | 0.00 | - | 1 | 2 | 392.50 | - | - | - | - | - |
| 0.25 | 0.00 | - | 25 | 55 | 395.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 16 | 397.50 | - | - | - | - | - |
| 0.33 | 0.00 | - | 15 | 484 | 400.00 | 44.00 | 0.00 | - | 91 | 127 |
| 0.20 | 0.00 | - | 1 | 243 | 405.00 | 98.10 | 0.00 | - | 14 | 0 |
| 0.45 | 0.00 | - | 5 | 115 | 410.00 | 89.55 | 0.00 | - | 6 | 3 |
| 0.05 | 0.00 | - | 279 | 401 | 415.00 | 106.94 | 0.00 | - | 30 | 0 |
| 0.05 | 0.00 | - | 415 | 771 | 420.00 | 102.25 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 5 | 89 | 425.00 | 107.28 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 10 | 140 | 430.00 | 112.44 | 0.00 | - | 1 | 1 |
| 0.36 | 0.00 | - | 1 | 18 | 435.00 | 117.47 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 58 | 289 | 440.00 | 88.10 | 0.00 | - | 41 | 0 |
| 0.05 | 0.00 | - | 11 | 41 | 445.00 | 94.50 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 24 | 344 | 450.00 | 127.00 | 0.00 | - | 141 | 0 |
| 0.05 | 0.00 | - | 22 | 88 | 455.00 | 91.80 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 130 | 460.00 | 109.30 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 6 | 352 | 465.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 111 | 502 | 470.00 | 118.29 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 35 | 120 | 475.00 | 166.86 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 15 | 596 | 480.00 | 110.23 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 29 | 77 | 485.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 40 | 146 | 490.00 | 76.95 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 14 | 49 | 495.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 447 | 500.00 | 145.90 | 0.00 | - | 24 | 0 |
| 0.05 | 0.00 | - | 30 | 32 | 505.00 | 199.30 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 17 | 203 | 510.00 | 157.49 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 16 | 515.00 | 162.52 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 333 | 520.00 | 167.18 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 12 | 58 | 530.00 | 177.21 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 10 | 70 | 540.00 | 143.00 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 10 | 69 | 550.00 | 229.20 | 0.00 | - | 100 | 0 |
| 0.05 | 0.00 | - | 28 | 109 | 560.00 | 56.50 | 0.00 | - | 2 | 2 |
| 0.04 | 0.00 | - | 100 | 430 | 570.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 89 | 580.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 22 | 294 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 61 | 587 | 600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 84 | 610.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 97 | 154 | 620.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 71 | 630.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 215 | 640.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 212 | 660.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 950 | 680.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 335 | 808 | 700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 102 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 192 | 740.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 263 | 760.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 2 | 47 | 780.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 217 | 800.00 | - | - | - | - | - |
