Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
18.247,15 +91,91 (+0,51%) Euro Stoxx 50
4.922,43 +6,49 (+0,13%) Dow Jones 30
39.174,44 +46,64 (+0,12%) Gold
2.337,90 +24,70 (+1,07%) EUR/USD
1,0717 +0,0033 (+0,31%) Bitcoin EUR
58.069,84 +446,95 (+0,78%)
Humana Inc. (HUM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240726C00340000 | 2024-06-24 1:09PM EDT | 340.00 | 19.10 | 19.00 | 26.60 | 0.00 | - | 1 | 2 | 36.59% |
| HUM240726C00345000 | 2024-06-21 11:03AM EDT | 345.00 | 18.51 | 16.10 | 22.40 | 0.00 | - | 6 | 8 | 34.17% |
| HUM240726C00350000 | 2024-06-11 12:22PM EDT | 350.00 | 14.15 | 14.50 | 18.70 | 0.00 | - | - | 1 | 32.62% |
| HUM240726C00355000 | 2024-06-20 3:01PM EDT | 355.00 | 14.36 | 10.90 | 15.40 | 0.00 | - | 6 | 7 | 31.49% |
| HUM240726C00360000 | 2024-06-26 9:51AM EDT | 360.00 | 10.20 | 9.20 | 10.60 | 0.00 | - | 1 | 150 | 26.02% |
| HUM240726C00370000 | 2024-06-26 12:40PM EDT | 370.00 | 6.00 | 5.40 | 10.10 | 0.00 | - | 2 | 8 | 35.11% |
| HUM240726C00380000 | 2024-06-26 11:08AM EDT | 380.00 | 3.55 | 2.95 | 3.50 | 0.00 | - | 2 | 22 | 25.32% |
| HUM240726C00385000 | 2024-06-26 12:33PM EDT | 385.00 | 2.49 | 2.20 | 7.50 | 0.00 | - | 2 | 21 | 40.55% |
| HUM240726C00390000 | 2024-06-20 1:00PM EDT | 390.00 | 2.48 | 1.50 | 2.60 | 0.00 | - | - | 4 | 28.46% |
| HUM240726C00395000 | 2024-06-24 3:54PM EDT | 395.00 | 1.55 | 0.80 | 1.65 | 0.00 | - | 3 | 6 | 27.17% |
| HUM240726C00400000 | 2024-06-25 3:11PM EDT | 400.00 | 1.20 | 0.55 | 1.35 | 0.00 | - | 1 | 4 | 28.13% |
| HUM240726C00405000 | 2024-06-26 12:58PM EDT | 405.00 | 1.01 | 0.75 | 1.15 | 0.00 | - | 3 | 15 | 29.30% |
| HUM240726C00410000 | 2024-06-24 10:24AM EDT | 410.00 | 0.90 | 0.15 | 0.95 | 0.00 | - | 1 | 15 | 30.18% |
| HUM240726C00415000 | 2024-06-25 1:16PM EDT | 415.00 | 0.70 | 0.05 | 0.85 | 0.00 | - | 2 | 2 | 31.52% |
| HUM240726C00420000 | 2024-06-26 3:53PM EDT | 420.00 | 0.75 | 0.45 | 0.85 | 0.00 | - | 2 | 10 | 33.55% |
| HUM240726C00425000 | 2024-06-25 1:17PM EDT | 425.00 | 0.56 | 0.05 | 1.25 | 0.00 | - | 2 | 2 | 38.59% |
| HUM240726C00430000 | 2024-06-25 1:16PM EDT | 430.00 | 0.49 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 42.33% |
| HUM240726C00435000 | 2024-06-25 1:16PM EDT | 435.00 | 0.49 | 0.05 | 1.40 | 0.00 | - | 6 | 4 | 43.70% |
| HUM240726C00440000 | 2024-06-25 2:41PM EDT | 440.00 | 0.05 | 0.05 | 5.20 | 0.00 | - | 2 | 1 | 53.10% |
| HUM240726C00445000 | 2024-06-25 2:41PM EDT | 445.00 | 0.38 | 0.05 | 5.20 | 0.00 | - | 2 | 3 | 55.21% |
| HUM240726C00450000 | 2024-06-25 2:39PM EDT | 450.00 | 0.34 | 0.05 | 5.20 | 0.00 | - | 6 | 4 | 57.29% |
| HUM240726C00455000 | 2024-06-25 2:39PM EDT | 455.00 | 0.33 | 0.05 | 5.20 | 0.00 | - | 2 | 4 | 59.31% |
| HUM240726C00460000 | 2024-06-14 3:06PM EDT | 460.00 | 0.15 | 0.05 | 5.20 | 0.00 | - | - | 0 | 61.30% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240726P00280000 | 2024-06-17 2:38PM EDT | 280.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | - | 1 | 46.63% |
| HUM240726P00290000 | 2024-06-14 3:09PM EDT | 290.00 | 0.38 | 0.05 | 1.50 | 0.00 | - | - | 1 | 51.29% |
| HUM240726P00295000 | 2024-06-14 3:10PM EDT | 295.00 | 0.49 | 0.05 | 1.50 | 0.00 | - | - | 2 | 48.05% |
| HUM240726P00300000 | 2024-06-25 2:41PM EDT | 300.00 | 0.37 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 44.84% |
| HUM240726P00305000 | 2024-06-25 2:42PM EDT | 305.00 | 0.44 | 0.05 | 1.50 | 0.00 | - | 2 | 12 | 41.64% |
| HUM240726P00310000 | 2024-06-18 3:16PM EDT | 310.00 | 1.21 | 0.05 | 1.50 | 0.00 | - | 4 | 6 | 38.44% |
| HUM240726P00315000 | 2024-06-24 12:25PM EDT | 315.00 | 0.79 | 0.05 | 1.50 | 0.00 | - | 6 | 7 | 35.27% |
| HUM240726P00320000 | 2024-06-21 2:10PM EDT | 320.00 | 1.25 | 0.05 | 1.10 | 0.00 | - | 2 | 3 | 29.59% |
| HUM240726P00325000 | 2024-06-18 1:17PM EDT | 325.00 | 2.08 | 0.40 | 1.70 | 0.00 | - | 4 | 4 | 29.94% |
| HUM240726P00330000 | 2024-06-26 1:38PM EDT | 330.00 | 1.29 | 1.20 | 1.50 | 0.00 | - | 1 | 6 | 25.67% |
| HUM240726P00335000 | 2024-06-24 3:52PM EDT | 335.00 | 2.29 | 1.15 | 2.65 | 0.00 | - | 3 | 3 | 27.23% |
| HUM240726P00340000 | 2024-06-24 3:52PM EDT | 340.00 | 3.16 | 1.95 | 2.95 | 0.00 | - | 3 | 4 | 24.59% |
| HUM240726P00345000 | 2024-06-26 3:36PM EDT | 345.00 | 3.71 | 3.40 | 4.40 | 0.00 | - | 3 | 5 | 25.12% |
| HUM240726P00350000 | 2024-06-26 3:36PM EDT | 350.00 | 5.04 | 4.70 | 5.60 | 0.00 | - | 3 | 5 | 23.95% |
| HUM240726P00395000 | 2024-06-10 3:01PM EDT | 395.00 | 46.00 | 33.00 | 40.60 | 0.00 | - | - | 1 | 41.03% |
