Deutsche Märkte schließen in 3 Stunden 4 Minuten
DAX
18.151,29 +83,38 (+0,46%) Euro Stoxx 50
4.921,85 +36,40 (+0,75%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.351,40 +4,50 (+0,19%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.456,24 +768,24 (+1,27%)
Humana Inc. (HUM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 155.00 | 0.46 | 0.00 | - | - | 13 |
| - | - | - | - | - | 160.00 | 0.22 | 0.00 | - | 2 | 272 |
| - | - | - | - | - | 165.00 | 0.67 | 0.00 | - | 20 | 11 |
| - | - | - | - | - | 170.00 | 0.75 | 0.00 | - | 40 | 22 |
| - | - | - | - | - | 175.00 | 0.10 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 180.00 | 0.50 | 0.00 | - | 2 | 43 |
| 178.60 | 0.00 | - | - | 1 | 185.00 | 0.22 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 190.00 | 0.40 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 195.00 | 0.38 | 0.00 | - | 4 | 6 |
| 138.02 | 0.00 | - | 2 | 3 | 200.00 | 0.35 | 0.00 | - | 7 | 79 |
| - | - | - | - | - | 210.00 | 0.30 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 220.00 | 0.65 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 230.00 | 0.78 | 0.00 | - | 2 | 71 |
| - | - | - | - | - | 240.00 | 0.70 | 0.00 | - | 3 | 77 |
| 110.00 | 0.00 | - | 1 | 1 | 250.00 | 0.90 | 0.00 | - | 2 | 140 |
| 120.11 | 0.00 | - | 1 | 1 | 260.00 | 0.90 | 0.00 | - | 2 | 244 |
| 91.35 | 0.00 | - | - | 10 | 270.00 | 1.20 | 0.00 | - | 2 | 130 |
| 69.37 | 0.00 | - | 1 | 1 | 280.00 | 1.48 | 0.00 | - | 2 | 509 |
| 70.26 | 0.00 | - | 1 | 0 | 290.00 | 2.86 | 0.00 | - | 5 | 364 |
| 60.76 | 0.00 | - | 2 | 30 | 300.00 | 2.83 | 0.00 | - | 2 | 300 |
| 59.80 | 0.00 | - | 6 | 68 | 310.00 | 4.50 | 0.00 | - | 2 | 224 |
| 45.28 | 0.00 | - | 1 | 60 | 320.00 | 7.00 | 0.00 | - | 2 | 255 |
| 45.43 | 0.00 | - | 2 | 57 | 325.00 | 7.40 | 0.00 | - | 6 | 97 |
| 32.60 | 0.00 | - | 1 | 103 | 330.00 | 7.82 | 0.00 | - | 4 | 133 |
| 36.50 | 0.00 | - | 3 | 68 | 335.00 | 9.50 | 0.00 | - | 2 | 67 |
| 35.00 | 0.00 | - | 1 | 101 | 340.00 | 12.75 | 0.00 | - | 11 | 90 |
| 28.35 | 0.00 | - | 1 | 132 | 345.00 | 14.20 | 0.00 | - | 1 | 73 |
| 22.30 | 0.00 | - | 1 | 105 | 350.00 | 16.90 | 0.00 | - | 11 | 162 |
| 20.49 | 0.00 | - | 7 | 71 | 355.00 | 17.10 | 0.00 | - | 2 | 77 |
| 18.30 | 0.00 | - | 30 | 134 | 360.00 | 23.10 | 0.00 | - | 3 | 207 |
| 16.70 | 0.00 | - | 13 | 161 | 365.00 | 25.50 | 0.00 | - | 2 | 56 |
| 14.00 | 0.00 | - | 10 | 90 | 370.00 | 27.30 | 0.00 | - | 1 | 187 |
| 11.94 | 0.00 | - | 1 | 64 | 375.00 | 30.40 | 0.00 | - | 3 | 151 |
| 12.06 | 0.00 | - | 3 | 92 | 380.00 | 33.70 | 0.00 | - | 1 | 51 |
| 10.10 | 0.00 | - | 2 | 49 | 385.00 | 37.30 | 0.00 | - | 3 | 39 |
| 8.00 | 0.00 | - | 10 | 59 | 390.00 | 86.37 | 0.00 | - | 3 | 3 |
| 7.00 | 0.00 | - | 6 | 67 | 395.00 | 92.40 | 0.00 | - | 1 | 1 |
| 7.40 | 0.00 | - | 3 | 690 | 400.00 | 94.00 | 0.00 | - | 10 | 4 |
| 5.40 | 0.00 | - | 4 | 34 | 405.00 | 94.46 | 0.00 | - | 3 | 0 |
| 5.20 | 0.00 | - | 2 | 267 | 410.00 | 74.45 | 0.00 | - | 13 | 0 |
| 5.00 | 0.00 | - | 3 | 134 | 415.00 | 78.65 | 0.00 | - | 13 | 0 |
| 4.15 | 0.00 | - | 2 | 76 | 420.00 | 83.02 | 0.00 | - | 16 | 0 |
| 3.80 | 0.00 | - | 1 | 192 | 425.00 | 78.58 | 0.00 | - | 4 | 4 |
| 5.24 | 0.00 | - | 1 | 226 | 430.00 | 93.40 | 0.00 | - | 2 | 0 |
| 3.10 | 0.00 | - | 2 | 14 | 435.00 | 88.39 | 0.00 | - | 12 | 0 |
| 2.45 | 0.00 | - | 10 | 30 | 440.00 | 131.50 | 0.00 | - | 1 | 0 |
| 2.81 | 0.00 | - | 200 | 201 | 445.00 | 136.30 | 0.00 | - | 1 | 0 |
| 2.10 | 0.00 | - | 1 | 33 | 450.00 | 104.70 | 0.00 | - | 170 | 50 |
| 0.70 | 0.00 | - | 1 | 9 | 455.00 | 95.00 | 0.00 | - | 2 | 8 |
| 1.60 | 0.00 | - | 1 | 23 | 460.00 | 151.50 | 0.00 | - | 1 | 0 |
| 1.60 | 0.00 | - | 20 | 74 | 465.00 | 44.10 | 0.00 | - | 15 | 0 |
| 2.40 | 0.00 | - | 1 | 41 | 470.00 | 76.44 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 25 | 114 | 475.00 | 37.80 | 0.00 | - | 5 | 6 |
| 1.35 | 0.00 | - | 1 | 18 | 480.00 | 74.90 | 0.00 | - | 10 | 0 |
| 0.78 | 0.00 | - | 1 | 16 | 485.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 175 | 54 | 490.00 | 136.70 | 0.00 | - | 2 | 0 |
| 1.15 | 0.00 | - | 4 | 2 | 495.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 3 | 150 | 500.00 | 123.50 | 0.00 | - | 3 | 0 |
| 1.00 | 0.00 | - | 2 | 73 | 505.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 4 | 12 | 510.00 | 98.40 | 0.00 | - | 10 | 0 |
| 0.99 | 0.00 | - | 2 | 3 | 515.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 124 | 520.00 | 52.00 | 0.00 | - | 1 | 1 |
| 0.90 | 0.00 | - | 4 | 21 | 525.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 3 | 530.00 | 91.23 | 0.00 | - | - | 0 |
| 0.90 | 0.00 | - | 2 | 6 | 535.00 | 156.60 | 0.00 | - | 50 | 0 |
| 0.75 | 0.00 | - | 4 | 39 | 540.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 28 | 545.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 112 | 550.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 4 | 11 | 555.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 18 | 560.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 7 | 10 | 565.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 2 | 6 | 570.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 2 | 76 | 575.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 3 | 9 | 580.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 4 | 15 | 585.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 4 | 17 | 590.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 14 | 595.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 1 | 8 | 600.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 2 | 30 | 605.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 6 | 39 | 610.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 3 | 14 | 615.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 6 | 29 | 620.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 3 | 625.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 7 | 630.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 3 | 12 | 635.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 2 | 37 | 640.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 5 | 645.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 60 | 67 | 650.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 2 | 30 | 655.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 10 | 660.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 5 | 19 | 665.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 23 | 670.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 92 | 675.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 70 | 680.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 327 | 700.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 35 | 720.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 27 | 740.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 35 | 760.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 6 | 30 | 780.00 | - | - | - | - | - |
