Deutsche Märkte schließen in 3 Stunden 9 Minuten
DAX
18.157,12 +89,21 (+0,49%) Euro Stoxx 50
4.923,24 +37,79 (+0,77%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,60 +5,70 (+0,24%) EUR/USD
1,0726 -0,0022 (-0,20%) Bitcoin EUR
61.586,40 +887,50 (+1,46%)
Humana Inc. (HUM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
16. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 155.00 | 0.53 | 0.00 | - | - | 2 |
| 147.26 | 0.00 | - | - | 1 | 160.00 | - | - | - | - | - |
| - | - | - | - | - | 170.00 | 0.12 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 175.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 180.00 | 0.76 | 0.00 | - | 84 | 42 |
| - | - | - | - | - | 185.00 | 0.25 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 190.00 | 0.65 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 195.00 | 0.26 | 0.00 | - | 20 | 23 |
| 159.25 | 0.00 | - | 1 | 1 | 200.00 | 1.74 | 0.00 | - | 7 | 138 |
| - | - | - | - | - | 205.00 | 0.34 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 210.00 | 0.30 | 0.00 | - | 4 | 16 |
| - | - | - | - | - | 215.00 | 0.33 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 220.00 | 0.20 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 225.00 | 0.39 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 230.00 | 0.52 | 0.00 | - | 12 | 124 |
| - | - | - | - | - | 235.00 | 0.45 | 0.00 | - | 2 | 2 |
| 98.70 | 0.00 | - | 1 | 4 | 240.00 | 0.25 | 0.00 | - | 11 | 88 |
| - | - | - | - | - | 245.00 | 0.55 | 0.00 | - | 2 | 3 |
| 71.53 | 0.00 | - | 4 | 5 | 250.00 | 0.35 | 0.00 | - | 3 | 90 |
| - | - | - | - | - | 255.00 | 0.75 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 260.00 | 0.57 | 0.00 | - | 7 | 121 |
| - | - | - | - | - | 265.00 | 1.00 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 270.00 | 1.05 | 0.00 | - | 2 | 116 |
| 44.25 | 0.00 | - | 1 | 4 | 280.00 | 1.11 | 0.00 | - | 1 | 116 |
| - | - | - | - | - | 285.00 | 2.05 | 0.00 | - | 1 | 3 |
| 71.20 | 0.00 | - | 1 | 30 | 290.00 | 1.60 | 0.00 | - | 1 | 130 |
| - | - | - | - | - | 295.00 | 2.00 | 0.00 | - | 6 | 5 |
| 54.93 | 0.00 | - | 1 | 62 | 300.00 | 2.50 | 0.00 | - | 8 | 172 |
| - | - | - | - | - | 305.00 | 2.55 | 0.00 | - | 1 | 5 |
| 45.82 | 0.00 | - | 7 | 79 | 310.00 | 3.10 | 0.00 | - | 2 | 251 |
| - | - | - | - | - | 315.00 | 3.50 | 0.00 | - | 2 | 64 |
| 43.10 | 0.00 | - | 2 | 186 | 320.00 | 4.50 | 0.00 | - | 3 | 177 |
| - | - | - | - | - | 325.00 | 5.20 | 0.00 | - | 3 | 26 |
| 30.80 | 0.00 | - | 2 | 217 | 330.00 | 6.90 | 0.00 | - | 1 | 199 |
| 31.36 | 0.00 | - | 2 | 119 | 335.00 | 8.20 | 0.00 | - | 4 | 347 |
| 25.00 | 0.00 | - | 5 | 170 | 340.00 | 9.60 | 0.00 | - | 2 | 112 |
| 23.60 | 0.00 | - | 2 | 290 | 345.00 | 12.98 | 0.00 | - | 14 | 142 |
| 18.60 | 0.00 | - | 2 | 512 | 350.00 | 15.23 | 0.00 | - | 17 | 179 |
| 19.00 | 0.00 | - | 1 | 154 | 355.00 | 14.50 | 0.00 | - | 3 | 113 |
| 14.00 | 0.00 | - | 6 | 133 | 360.00 | 17.90 | 0.00 | - | 9 | 190 |
| 14.10 | 0.00 | - | 8 | 132 | 365.00 | 21.30 | 0.00 | - | 1 | 139 |
| 12.14 | 0.00 | - | 3 | 683 | 370.00 | 24.35 | 0.00 | - | 1 | 85 |
| 10.56 | 0.00 | - | 3 | 107 | 375.00 | 26.30 | 0.00 | - | 4 | 92 |
| 7.10 | 0.00 | - | 7 | 1,253 | 380.00 | 30.22 | 0.00 | - | 1 | 57 |
| 7.45 | 0.00 | - | 4 | 147 | 385.00 | 33.50 | 0.00 | - | 1 | 2 |
| 6.30 | 0.00 | - | 2 | 201 | 390.00 | 36.82 | 0.00 | - | 2 | 1 |
| 5.30 | 0.00 | - | 1 | 136 | 395.00 | 86.56 | 0.00 | - | 2 | 0 |
| 3.80 | 0.00 | - | 2 | 210 | 400.00 | 48.60 | 0.00 | - | 1 | 1 |
| 4.00 | 0.00 | - | 5 | 157 | 405.00 | 93.43 | 0.00 | - | 3 | 0 |
| 3.80 | 0.00 | - | 1 | 60 | 410.00 | 99.20 | 0.00 | - | 3 | 0 |
| 3.05 | 0.00 | - | 1 | 31 | 415.00 | 102.64 | 0.00 | - | 2 | 0 |
| 3.70 | 0.00 | - | 1 | 90 | 420.00 | 110.77 | 0.00 | - | 1 | 0 |
| 2.00 | 0.00 | - | 2 | 870 | 425.00 | 113.25 | 0.00 | - | 1 | 0 |
| 3.10 | 0.00 | - | 3 | 46 | 430.00 | 81.84 | 0.00 | - | 1 | 3 |
| 0.95 | 0.00 | - | 1 | 8 | 435.00 | 79.40 | 0.00 | - | 1 | 1 |
| 2.45 | 0.00 | - | 1 | 56 | 440.00 | 89.00 | 0.00 | - | 1 | 7 |
| 1.99 | 0.00 | - | 1 | 7 | 445.00 | 94.50 | 0.00 | - | 1 | 4 |
| 1.84 | 0.00 | - | 21 | 33 | 450.00 | 127.00 | 0.00 | - | 1 | 0 |
| 1.02 | 0.00 | - | 1 | 22 | 455.00 | 91.80 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 1 | 33 | 460.00 | 108.86 | 0.00 | - | 1 | 0 |
| 1.60 | 0.00 | - | 1 | 72 | 465.00 | 86.70 | 0.00 | - | - | 0 |
| 1.10 | 0.00 | - | 1 | 8 | 470.00 | 121.96 | 0.00 | - | 8 | 0 |
| 1.20 | 0.00 | - | 1 | 41 | 475.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 8 | 480.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 1 | 2 | 485.00 | 78.00 | 0.00 | - | - | 0 |
| 1.70 | 0.00 | - | 1 | 24 | 490.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 4 | 495.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 6 | 25 | 500.00 | 56.48 | 0.00 | - | - | 0 |
| 1.20 | 0.00 | - | 2 | 17 | 505.00 | 100.43 | 0.00 | - | 6 | 0 |
| 1.40 | 0.00 | - | 5 | 187 | 510.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 4 | 20 | 515.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 10 | 10 | 520.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 48 | 525.00 | 81.30 | 0.00 | - | 12 | 0 |
| 0.70 | 0.00 | - | 2 | 7 | 530.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 10 | 4 | 535.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 10 | 540.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 2 | 6 | 545.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 742 | 550.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 4 | 7 | 555.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 2 | 7 | 560.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 3 | 565.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 3 | 570.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 4 | 10 | 575.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 2 | 580.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 2 | 585.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 2 | 590.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 6 | 595.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 1 | 11 | 600.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 1 | 27 | 605.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 20 | 610.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 2 | 615.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 20 | 620.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 2 | 630.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 24 | 640.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 40 | 650.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 7 | 660.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 1 | 2 | 670.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 24 | 15 | 680.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 15 | 690.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 20 | 475 | 700.00 | - | - | - | - | - |
