Deutsche Märkte öffnen in 7 Stunden 31 Minuten
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.506,96 +15,50 (+0,03%) CMC Crypto 200
1.344,28 +42,20 (+3,24%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Humana Inc. (HUM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240802C00340000 | 2024-06-28 9:47AM EDT | 340.00 | 38.92 | 34.60 | 40.70 | 0.00 | - | 1 | 0 | 45.78% |
| HUM240802C00345000 | 2024-07-01 12:33PM EDT | 345.00 | 33.60 | 32.90 | 35.90 | +11.10 | +49.33% | 1 | 1 | 42.33% |
| HUM240802C00350000 | 2024-06-28 10:05AM EDT | 350.00 | 33.00 | 27.80 | 31.80 | 0.00 | - | 4 | 10 | 40.64% |
| HUM240802C00355000 | 2024-06-28 9:34AM EDT | 355.00 | 38.28 | 23.30 | 27.90 | 0.00 | - | 1 | 6 | 39.13% |
| HUM240802C00360000 | 2024-07-01 10:31AM EDT | 360.00 | 27.15 | 19.50 | 24.10 | +6.25 | +29.90% | 3 | 11 | 37.49% |
| HUM240802C00365000 | 2024-07-01 10:31AM EDT | 365.00 | 23.75 | 18.50 | 20.80 | +12.25 | +106.52% | 3 | 80 | 36.60% |
| HUM240802C00370000 | 2024-06-28 10:42AM EDT | 370.00 | 19.04 | 14.50 | 17.90 | 0.00 | - | 9 | 11 | 36.11% |
| HUM240802C00375000 | 2024-07-01 10:36AM EDT | 375.00 | 17.00 | 13.90 | 15.10 | +3.53 | +26.21% | 1 | 13 | 35.30% |
| HUM240802C00380000 | 2024-07-01 2:06PM EDT | 380.00 | 11.90 | 11.60 | 12.50 | -0.50 | -4.03% | 2 | 14 | 34.39% |
| HUM240802C00385000 | 2024-07-01 3:51PM EDT | 385.00 | 10.63 | 9.60 | 10.50 | -0.68 | -6.01% | 11 | 22 | 34.27% |
| HUM240802C00390000 | 2024-07-01 11:23AM EDT | 390.00 | 9.95 | 5.60 | 9.80 | +1.95 | +24.37% | 1 | 15 | 36.66% |
| HUM240802C00395000 | 2024-07-01 11:23AM EDT | 395.00 | 8.30 | 4.90 | 7.40 | +1.70 | +25.76% | 5 | 3 | 34.50% |
| HUM240802C00400000 | 2024-07-01 2:23PM EDT | 400.00 | 6.00 | 5.40 | 6.30 | -6.00 | -50.00% | 6 | 15 | 35.00% |
| HUM240802C00405000 | 2024-06-27 3:19PM EDT | 405.00 | 2.98 | 4.60 | 9.40 | 0.00 | - | 6 | 10 | 46.31% |
| HUM240802C00410000 | 2024-06-28 3:10PM EDT | 410.00 | 4.00 | 3.70 | 4.40 | 0.00 | - | 16 | 23 | 35.50% |
| HUM240802C00415000 | 2024-06-28 3:13PM EDT | 415.00 | 3.58 | 3.10 | 3.70 | 0.00 | - | 83 | 74 | 35.90% |
| HUM240802C00420000 | 2024-07-01 2:16PM EDT | 420.00 | 2.90 | 2.45 | 3.00 | +0.27 | +10.27% | 10 | 136 | 35.88% |
| HUM240802C00425000 | 2024-07-01 3:09PM EDT | 425.00 | 2.40 | 2.05 | 2.75 | +0.85 | +54.84% | 2 | 102 | 37.26% |
| HUM240802C00430000 | 2024-07-01 3:32PM EDT | 430.00 | 2.18 | 1.75 | 2.35 | +0.58 | +36.25% | 6 | 3 | 37.79% |
| HUM240802C00435000 | 2024-07-01 3:41PM EDT | 435.00 | 1.86 | 1.50 | 2.05 | -0.09 | -4.62% | 2 | 6 | 38.51% |
| HUM240802C00440000 | 2024-07-01 3:45PM EDT | 440.00 | 1.64 | 1.25 | 1.90 | -0.32 | -16.33% | 5 | 4 | 39.80% |
| HUM240802C00445000 | 2024-07-01 3:09PM EDT | 445.00 | 1.36 | 1.10 | 5.00 | +0.42 | +44.68% | 10 | 1 | 55.00% |
| HUM240802C00450000 | 2024-07-01 9:32AM EDT | 450.00 | 1.41 | 0.95 | 1.50 | +0.71 | +101.43% | 2 | 3 | 41.37% |
| HUM240802C00455000 | 2024-07-01 11:27AM EDT | 455.00 | 1.27 | 0.80 | 1.40 | -2.99 | -70.19% | 1 | 2 | 42.55% |
| HUM240802C00470000 | 2024-06-28 1:22PM EDT | 470.00 | 1.05 | 0.40 | 1.15 | 0.00 | - | 6 | 3 | 45.91% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240802P00290000 | 2024-06-25 10:32AM EDT | 290.00 | 0.68 | 0.05 | 4.20 | 0.00 | - | 1 | 1 | 59.77% |
| HUM240802P00295000 | 2024-06-25 2:38PM EDT | 295.00 | 0.87 | 0.10 | 4.20 | 0.00 | - | 2 | 0 | 56.74% |
| HUM240802P00300000 | 2024-06-21 1:29PM EDT | 300.00 | 1.21 | 0.00 | 4.30 | 0.00 | - | 12 | 2 | 53.56% |
| HUM240802P00305000 | 2024-06-20 11:32AM EDT | 305.00 | 1.80 | 0.20 | 4.40 | 0.00 | - | - | 7 | 51.31% |
| HUM240802P00310000 | 2024-06-18 1:31PM EDT | 310.00 | 2.19 | 0.00 | 4.50 | 0.00 | - | - | 2 | 58.77% |
| HUM240802P00315000 | 2024-06-17 3:53PM EDT | 315.00 | 2.93 | 0.80 | 3.40 | 0.00 | - | - | 1 | 50.43% |
| HUM240802P00320000 | 2024-06-28 1:43PM EDT | 320.00 | 5.30 | 0.95 | 4.00 | +4.05 | +324.00% | 1 | 7 | 49.61% |
| HUM240802P00325000 | 2024-06-20 3:35PM EDT | 325.00 | 1.60 | 1.20 | 1.75 | -1.86 | -53.76% | 1 | 1 | 35.88% |
| HUM240802P00330000 | 2024-06-25 1:45PM EDT | 330.00 | 3.74 | 1.65 | 5.40 | 0.00 | - | 1 | 2 | 47.71% |
| HUM240802P00335000 | 2024-06-28 1:58PM EDT | 335.00 | 2.00 | 2.05 | 2.60 | -0.60 | -23.08% | 2 | 10 | 33.74% |
| HUM240802P00340000 | 2024-07-01 12:27PM EDT | 340.00 | 3.15 | 2.70 | 3.30 | +0.15 | +5.00% | 2 | 1 | 33.17% |
| HUM240802P00345000 | 2024-07-01 10:59AM EDT | 345.00 | 3.33 | 3.50 | 4.20 | -0.47 | -12.37% | 5 | 2 | 32.74% |
| HUM240802P00350000 | 2024-07-01 10:59AM EDT | 350.00 | 4.18 | 4.30 | 5.20 | -0.18 | -4.13% | 5 | 3 | 32.06% |
| HUM240802P00355000 | 2024-06-28 10:18AM EDT | 355.00 | 5.66 | 5.20 | 6.50 | 0.00 | - | 1 | 11 | 31.65% |
| HUM240802P00360000 | 2024-07-01 10:16AM EDT | 360.00 | 6.70 | 7.10 | 8.10 | -6.60 | -49.62% | 4 | 3 | 31.41% |
| HUM240802P00380000 | 2024-06-28 11:11AM EDT | 380.00 | 16.10 | 15.60 | 20.60 | 0.00 | - | 3 | 3 | 37.97% |
| HUM240802P00385000 | 2024-06-28 11:11AM EDT | 385.00 | 19.00 | 18.70 | 23.90 | 0.00 | - | 1 | 1 | 38.60% |
| HUM240802P00390000 | 2024-06-28 11:39AM EDT | 390.00 | 19.70 | 21.80 | 24.10 | 0.00 | - | 2 | 2 | 31.38% |
