Deutsche Märkte schließen in 8 Minuten
DAX
18.590,66 +92,72 (+0,50%) Euro Stoxx 50
5.000,80 +17,13 (+0,34%) Dow Jones 30
38.467,13 -219,19 (-0,57%) Gold
2.357,60 +11,80 (+0,50%) EUR/USD
1,0886 +0,0032 (+0,29%) Bitcoin EUR
63.633,59 +1.157,09 (+1,85%)
Humana Inc. (HUM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:22AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240719C00310000 | 2024-05-16 10:55AM EDT | 310.00 | 49.90 | 49.90 | 55.00 | 0.00 | - | - | 1 | 40.07% |
| HUM240719C00330000 | 2024-06-03 10:49AM EDT | 330.00 | 34.00 | 34.30 | 37.40 | +16.72 | +96.76% | 3 | 2 | 34.95% |
| HUM240719C00335000 | 2024-05-29 1:51PM EDT | 335.00 | 16.50 | 31.10 | 33.50 | 0.00 | - | 16 | 17 | 34.31% |
| HUM240719C00340000 | 2024-05-29 11:54AM EDT | 340.00 | 13.40 | 27.30 | 28.50 | 0.00 | - | 3 | 6 | 30.76% |
| HUM240719C00345000 | 2024-05-30 1:42PM EDT | 345.00 | 17.50 | 23.60 | 25.10 | 0.00 | - | 1 | 35 | 30.62% |
| HUM240719C00350000 | 2024-05-31 3:27PM EDT | 350.00 | 16.00 | 19.00 | 20.80 | 0.00 | - | 3 | 12 | 28.14% |
| HUM240719C00355000 | 2024-05-31 2:16PM EDT | 355.00 | 13.40 | 16.70 | 18.10 | 0.00 | - | 13 | 345 | 28.53% |
| HUM240719C00360000 | 2024-05-31 1:30PM EDT | 360.00 | 10.78 | 14.40 | 15.20 | 0.00 | - | 10 | 209 | 27.97% |
| HUM240719C00365000 | 2024-06-03 9:46AM EDT | 365.00 | 11.02 | 11.70 | 12.70 | +2.46 | +28.74% | 1 | 72 | 27.67% |
| HUM240719C00370000 | 2024-05-31 3:51PM EDT | 370.00 | 9.60 | 9.40 | 10.20 | +1.64 | +20.60% | 1 | 871 | 26.83% |
| HUM240719C00375000 | 2024-05-31 3:55PM EDT | 375.00 | 6.90 | 8.00 | 8.80 | 0.00 | - | 5 | 20 | 27.65% |
| HUM240719C00380000 | 2024-05-31 12:51PM EDT | 380.00 | 4.80 | 6.10 | 7.20 | 0.00 | - | 258 | 218 | 27.58% |
| HUM240719C00385000 | 2024-05-31 10:46AM EDT | 385.00 | 4.30 | 4.60 | 5.80 | 0.00 | - | 1 | 28 | 27.44% |
| HUM240719C00390000 | 2024-05-31 10:47AM EDT | 390.00 | 3.50 | 4.20 | 4.80 | 0.00 | - | 1 | 12 | 27.75% |
| HUM240719C00395000 | 2024-06-03 10:16AM EDT | 395.00 | 3.62 | 3.20 | 3.70 | +1.13 | +45.38% | 2 | 29 | 27.35% |
| HUM240719C00400000 | 2024-06-03 9:56AM EDT | 400.00 | 2.60 | 2.65 | 3.20 | +0.30 | +13.04% | 1 | 32 | 28.19% |
| HUM240719C00405000 | 2024-05-31 2:52PM EDT | 405.00 | 1.97 | 2.10 | 2.65 | 0.00 | - | 1 | 6 | 28.59% |
| HUM240719C00410000 | 2024-05-30 10:38AM EDT | 410.00 | 1.21 | 1.70 | 2.35 | 0.00 | - | 1 | 3 | 29.56% |
| HUM240719C00415000 | 2024-05-29 12:55PM EDT | 415.00 | 0.96 | 1.50 | 5.30 | 0.00 | - | - | 10 | 40.93% |
| HUM240719C00420000 | 2024-05-24 3:41PM EDT | 420.00 | 0.91 | 1.25 | 1.65 | 0.00 | - | 3 | 8 | 30.43% |
| HUM240719C00425000 | 2024-05-23 1:10PM EDT | 425.00 | 1.10 | 1.10 | 1.35 | 0.00 | - | - | 3 | 30.66% |
| HUM240719C00430000 | 2024-05-31 12:27PM EDT | 430.00 | 1.15 | 0.95 | 1.25 | 0.00 | - | 1 | 3 | 31.76% |
| HUM240719C00435000 | 2024-05-16 1:34PM EDT | 435.00 | 1.20 | 0.80 | 1.15 | 0.00 | - | - | 1 | 32.76% |
| HUM240719C00445000 | 2024-05-17 1:19PM EDT | 445.00 | 0.87 | 0.60 | 1.10 | 0.00 | - | 23 | 23 | 35.50% |
| HUM240719C00450000 | 2024-05-21 11:13AM EDT | 450.00 | 0.70 | 0.55 | 1.10 | 0.00 | - | - | 1 | 36.96% |
| HUM240719C00480000 | 2024-05-28 2:01PM EDT | 480.00 | 1.26 | 0.20 | 1.55 | 0.00 | - | 1 | 5 | 48.39% |
| HUM240719C00485000 | 2024-05-28 2:01PM EDT | 485.00 | 0.45 | 0.20 | 2.85 | 0.00 | - | 3 | 2 | 56.85% |
| HUM240719C00490000 | 2024-05-22 3:33PM EDT | 490.00 | 0.37 | 0.20 | 2.95 | 0.00 | - | - | 2 | 51.23% |
| HUM240719C00495000 | 2024-05-22 3:33PM EDT | 495.00 | 3.23 | 0.15 | 2.95 | 0.00 | - | - | 1 | 52.38% |
| HUM240719C00500000 | 2024-05-31 2:34PM EDT | 500.00 | 0.35 | 0.15 | 0.65 | 0.00 | - | 1 | 1 | 45.97% |
| HUM240719C00505000 | 2024-05-29 2:35PM EDT | 505.00 | 0.43 | 0.15 | 2.90 | 0.00 | - | - | 1 | 54.76% |
| HUM240719C00510000 | 2024-05-29 2:34PM EDT | 510.00 | 0.39 | 0.15 | 2.90 | 0.00 | - | - | 2 | 56.01% |
| HUM240719C00515000 | 2024-05-29 2:43PM EDT | 515.00 | 0.37 | 0.15 | 2.90 | 0.00 | - | - | 1 | 57.24% |
| HUM240719C00520000 | 2024-05-29 2:33PM EDT | 520.00 | 0.29 | 0.15 | 2.85 | 0.00 | - | - | 1 | 58.26% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240719P00220000 | 2024-05-29 2:58PM EDT | 220.00 | 0.28 | 0.05 | 2.65 | 0.00 | - | - | 0 | 79.83% |
| HUM240719P00225000 | 2024-05-29 2:45PM EDT | 225.00 | 0.25 | 0.05 | 2.65 | 0.00 | - | - | 0 | 76.71% |
| HUM240719P00230000 | 2024-05-29 2:39PM EDT | 230.00 | 0.29 | 0.05 | 2.65 | 0.00 | - | - | 1 | 73.67% |
| HUM240719P00235000 | 2024-05-29 2:39PM EDT | 235.00 | 0.25 | 0.05 | 2.70 | 0.00 | - | 2 | 1 | 70.92% |
| HUM240719P00240000 | 2024-05-29 2:40PM EDT | 240.00 | 0.29 | 0.05 | 2.70 | 0.00 | - | 2 | 1 | 67.98% |
| HUM240719P00245000 | 2024-05-28 2:02PM EDT | 245.00 | 0.23 | 0.10 | 2.75 | 0.00 | - | 2 | 1 | 65.55% |
| HUM240719P00250000 | 2024-05-22 10:02AM EDT | 250.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 2 | 11 | 48.05% |
| HUM240719P00255000 | 2024-05-22 3:55PM EDT | 255.00 | 0.18 | 0.05 | 2.75 | 0.00 | - | - | 1 | 59.66% |
| HUM240719P00260000 | 2024-05-29 2:38PM EDT | 260.00 | 0.43 | 0.10 | 2.75 | 0.00 | - | 2 | 1 | 57.09% |
| HUM240719P00270000 | 2024-05-29 2:37PM EDT | 270.00 | 0.54 | 0.10 | 2.80 | 0.00 | - | - | 1 | 51.86% |
| HUM240719P00290000 | 2024-05-29 2:36PM EDT | 290.00 | 1.14 | 0.30 | 1.10 | 0.00 | - | 2 | 2 | 38.88% |
| HUM240719P00295000 | 2024-05-29 2:36PM EDT | 295.00 | 1.47 | 0.45 | 1.05 | 0.00 | - | 101 | 103 | 36.06% |
| HUM240719P00300000 | 2024-06-03 11:02AM EDT | 300.00 | 0.75 | 0.55 | 0.85 | -0.53 | -41.41% | 1 | 15 | 32.15% |
| HUM240719P00305000 | 2024-06-03 11:00AM EDT | 305.00 | 0.93 | 0.80 | 2.60 | -0.34 | -26.77% | 1 | 4 | 39.32% |
| HUM240719P00310000 | 2024-05-30 2:50PM EDT | 310.00 | 1.49 | 0.30 | 1.20 | -0.53 | -26.24% | 1 | 31 | 29.75% |
| HUM240719P00315000 | 2024-05-30 10:42AM EDT | 315.00 | 1.48 | 1.30 | 1.45 | -1.12 | -43.08% | 1 | 13 | 28.64% |
| HUM240719P00320000 | 2024-06-03 11:04AM EDT | 320.00 | 1.84 | 0.40 | 1.85 | -0.81 | -30.57% | 3 | 75 | 27.94% |
| HUM240719P00325000 | 2024-05-31 12:54PM EDT | 325.00 | 3.70 | 1.10 | 2.40 | 0.00 | - | 10 | 44 | 27.43% |
| HUM240719P00330000 | 2024-06-03 9:37AM EDT | 330.00 | 3.00 | 1.10 | 3.20 | -0.50 | -14.29% | 1 | 153 | 27.27% |
| HUM240719P00335000 | 2024-05-29 3:47PM EDT | 335.00 | 8.00 | 3.60 | 4.00 | 0.00 | - | 12 | 31 | 26.58% |
| HUM240719P00340000 | 2024-06-03 10:27AM EDT | 340.00 | 4.44 | 4.60 | 5.00 | -2.59 | -36.84% | 2 | 30 | 25.95% |
| HUM240719P00345000 | 2024-06-03 11:04AM EDT | 345.00 | 6.29 | 6.00 | 6.70 | -5.11 | -44.82% | 1 | 32 | 26.43% |
| HUM240719P00350000 | 2024-05-31 3:26PM EDT | 350.00 | 10.79 | 7.40 | 8.10 | 0.00 | - | 5 | 227 | 25.64% |
| HUM240719P00355000 | 2024-05-31 2:10PM EDT | 355.00 | 13.70 | 9.10 | 10.40 | 0.00 | - | 11 | 92 | 26.14% |
| HUM240719P00360000 | 2024-06-03 10:33AM EDT | 360.00 | 12.48 | 11.60 | 12.40 | -5.52 | -30.67% | 1 | 63 | 25.44% |
| HUM240719P00365000 | 2024-06-03 9:58AM EDT | 365.00 | 15.00 | 13.70 | 14.60 | -1.40 | -8.54% | 1 | 14 | 24.57% |
| HUM240719P00370000 | 2024-05-31 3:37PM EDT | 370.00 | 22.30 | 16.80 | 18.50 | 0.00 | - | 1 | 1 | 26.43% |
| HUM240719P00375000 | 2024-05-31 10:57AM EDT | 375.00 | 26.80 | 20.20 | 22.10 | 0.00 | - | 2 | 1 | 27.23% |
