Deutsche Märkte schließen in 2 Stunden 44 Minuten
DAX
18.357,92 -136,97 (-0,74%) Euro Stoxx 50
4.965,07 -51,41 (-1,02%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.333,60 +6,60 (+0,28%) EUR/USD
1,0738 -0,0028 (-0,26%) Bitcoin EUR
62.376,92 -2.248,55 (-3,48%)
Humana Inc. (HUM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM241115C00230000 | 2024-04-09 1:18PM EDT | 230.00 | 97.90 | 110.80 | 115.60 | 0.00 | - | - | 1 | 0.00% |
| HUM241115C00250000 | 2024-04-15 1:20PM EDT | 250.00 | 79.00 | 104.10 | 107.20 | 0.00 | - | 1 | 0 | 50.17% |
| HUM241115C00255000 | 2024-04-15 1:20PM EDT | 255.00 | 75.06 | 99.50 | 102.90 | 0.00 | - | 1 | 0 | 49.49% |
| HUM241115C00260000 | 2024-05-13 9:39AM EDT | 260.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HUM241115C00280000 | 2024-05-29 10:40AM EDT | 280.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| HUM241115C00300000 | 2024-05-09 2:33PM EDT | 300.00 | 54.00 | 64.00 | 65.90 | 0.00 | - | 1 | 27 | 42.42% |
| HUM241115C00305000 | 2024-05-29 10:52AM EDT | 305.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| HUM241115C00310000 | 2024-04-30 11:00AM EDT | 310.00 | 29.50 | 53.10 | 58.20 | 0.00 | - | 3 | 14 | 40.70% |
| HUM241115C00315000 | 2024-05-28 10:18AM EDT | 315.00 | 53.52 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| HUM241115C00320000 | 2024-05-14 2:06PM EDT | 320.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| HUM241115C00325000 | 2024-06-06 1:19PM EDT | 325.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| HUM241115C00330000 | 2024-06-10 10:06AM EDT | 330.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| HUM241115C00335000 | 2024-05-31 9:45AM EDT | 335.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| HUM241115C00340000 | 2024-05-21 12:59PM EDT | 340.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| HUM241115C00345000 | 2024-06-10 11:47AM EDT | 345.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| HUM241115C00350000 | 2024-06-06 1:05PM EDT | 350.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.10% |
| HUM241115C00355000 | 2024-06-10 12:01PM EDT | 355.00 | 25.61 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.78% |
| HUM241115C00360000 | 2024-06-10 10:42AM EDT | 360.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.78% |
| HUM241115C00365000 | 2024-06-10 12:01PM EDT | 365.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| HUM241115C00370000 | 2024-06-04 10:25AM EDT | 370.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 1.56% |
| HUM241115C00375000 | 2024-06-05 2:34PM EDT | 375.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| HUM241115C00380000 | 2024-06-05 10:55AM EDT | 380.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| HUM241115C00385000 | 2024-06-06 1:03PM EDT | 385.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 3.13% |
| HUM241115C00390000 | 2024-06-07 2:19PM EDT | 390.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,350 | 3.13% |
| HUM241115C00395000 | 2024-06-10 11:55AM EDT | 395.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,383 | 3.13% |
| HUM241115C00400000 | 2024-06-10 1:47PM EDT | 400.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 3.13% |
| HUM241115C00405000 | 2024-06-07 3:39PM EDT | 405.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 6.25% |
| HUM241115C00410000 | 2024-06-04 12:15PM EDT | 410.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| HUM241115C00415000 | 2024-06-06 10:06AM EDT | 415.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| HUM241115C00420000 | 2024-05-22 3:38PM EDT | 420.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| HUM241115C00425000 | 2024-05-30 11:16AM EDT | 425.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| HUM241115C00430000 | 2024-06-06 9:55AM EDT | 430.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| HUM241115C00435000 | 2024-05-09 12:53PM EDT | 435.00 | 4.50 | 5.70 | 6.40 | 0.00 | - | 1 | 5 | 32.18% |
| HUM241115C00440000 | 2024-06-05 3:37PM EDT | 440.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 6.25% |
| HUM241115C00450000 | 2024-06-10 11:33AM EDT | 450.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 6.25% |
| HUM241115C00460000 | 2024-05-17 12:57PM EDT | 460.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| HUM241115C00470000 | 2024-05-24 11:03AM EDT | 470.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 6.25% |
| HUM241115C00480000 | 2024-04-23 11:40AM EDT | 480.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| HUM241115C00490000 | 2024-05-01 3:51PM EDT | 490.00 | 0.91 | 2.80 | 3.70 | 0.00 | - | - | 41 | 36.86% |
| HUM241115C00500000 | 2024-05-16 9:31AM EDT | 500.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 12.50% |
| HUM241115C00520000 | 2024-05-24 2:30PM EDT | 520.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM241115P00155000 | 2024-04-30 9:40AM EDT | 155.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| HUM241115P00160000 | 2024-05-22 9:30AM EDT | 160.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 25.00% |
| HUM241115P00165000 | 2024-06-07 9:30AM EDT | 165.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 25.00% |
| HUM241115P00170000 | 2024-05-29 9:58AM EDT | 170.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| HUM241115P00175000 | 2024-06-03 2:00PM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| HUM241115P00180000 | 2024-05-17 1:18PM EDT | 180.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 286 | 291 | 25.00% |
| HUM241115P00185000 | 2024-04-30 9:40AM EDT | 185.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| HUM241115P00190000 | 2024-06-06 9:30AM EDT | 190.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| HUM241115P00195000 | 2024-05-22 9:30AM EDT | 195.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| HUM241115P00200000 | 2024-06-07 9:30AM EDT | 200.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| HUM241115P00210000 | 2024-06-07 9:51AM EDT | 210.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| HUM241115P00220000 | 2024-05-23 3:51PM EDT | 220.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| HUM241115P00230000 | 2024-06-06 9:30AM EDT | 230.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| HUM241115P00240000 | 2024-06-05 2:48PM EDT | 240.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 12.50% |
| HUM241115P00245000 | 2024-06-10 3:05PM EDT | 245.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| HUM241115P00250000 | 2024-06-05 2:30PM EDT | 250.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 12.50% |
| HUM241115P00255000 | 2024-04-25 10:46AM EDT | 255.00 | 7.21 | 2.50 | 3.00 | 0.00 | - | 1 | 5 | 35.97% |
| HUM241115P00260000 | 2024-05-10 1:22PM EDT | 260.00 | 5.19 | 2.30 | 2.75 | 0.00 | - | 1 | 27 | 33.46% |
| HUM241115P00265000 | 2024-05-10 1:22PM EDT | 265.00 | 5.87 | 2.75 | 3.20 | 0.00 | - | 1 | 25 | 33.08% |
| HUM241115P00270000 | 2024-06-05 1:01PM EDT | 270.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| HUM241115P00275000 | 2024-06-05 10:22AM EDT | 275.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| HUM241115P00280000 | 2024-05-30 10:12AM EDT | 280.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 6.25% |
| HUM241115P00285000 | 2024-06-06 11:03AM EDT | 285.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| HUM241115P00290000 | 2024-05-21 3:48PM EDT | 290.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| HUM241115P00295000 | 2024-05-15 10:54AM EDT | 295.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| HUM241115P00300000 | 2024-06-06 11:23AM EDT | 300.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| HUM241115P00305000 | 2024-06-06 12:09PM EDT | 305.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 3.13% |
| HUM241115P00310000 | 2024-05-24 1:31PM EDT | 310.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| HUM241115P00315000 | 2024-06-06 3:16PM EDT | 315.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 3.13% |
| HUM241115P00320000 | 2024-05-31 3:59PM EDT | 320.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 3.13% |
| HUM241115P00325000 | 2024-06-07 10:22AM EDT | 325.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| HUM241115P00330000 | 2024-05-14 1:23PM EDT | 330.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| HUM241115P00335000 | 2024-06-04 10:18AM EDT | 335.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| HUM241115P00340000 | 2024-06-06 11:24AM EDT | 340.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| HUM241115P00345000 | 2024-06-05 10:53AM EDT | 345.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.39% |
| HUM241115P00350000 | 2024-06-06 12:14PM EDT | 350.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 0.00% |
| HUM241115P00355000 | 2024-06-07 11:50AM EDT | 355.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| HUM241115P00360000 | 2024-06-06 11:03AM EDT | 360.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| HUM241115P00365000 | 2024-06-10 9:51AM EDT | 365.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| HUM241115P00370000 | 2024-04-30 2:52PM EDT | 370.00 | 66.50 | 36.90 | 38.40 | 0.00 | - | 6 | 20 | 28.46% |
| HUM241115P00375000 | 2024-06-05 1:55PM EDT | 375.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| HUM241115P00380000 | 2024-06-05 12:15PM EDT | 380.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| HUM241115P00385000 | 2024-06-06 3:42PM EDT | 385.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| HUM241115P00390000 | 2024-04-02 2:46PM EDT | 390.00 | 88.42 | 68.60 | 73.00 | 0.00 | - | 10 | 14 | 51.91% |
| HUM241115P00395000 | 2024-04-01 1:24PM EDT | 395.00 | 54.95 | 74.90 | 78.20 | 0.00 | - | - | 1 | 51.99% |
| HUM241115P00400000 | 2024-04-29 12:18PM EDT | 400.00 | 95.00 | 57.40 | 61.20 | 0.00 | - | 2 | 0 | 29.73% |
| HUM241115P00415000 | 2024-04-30 9:45AM EDT | 415.00 | 110.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM241115P00420000 | 2024-03-18 1:19PM EDT | 420.00 | 76.16 | 95.00 | 98.60 | 0.00 | - | 2 | 0 | 54.25% |
| HUM241115P00425000 | 2024-04-15 2:35PM EDT | 425.00 | 110.29 | 77.30 | 81.60 | 0.00 | - | - | 0 | 29.27% |
| HUM241115P00430000 | 2024-04-11 9:48AM EDT | 430.00 | 109.81 | 90.00 | 98.90 | 0.00 | - | - | 0 | 47.52% |
| HUM241115P00435000 | 2024-04-09 10:58AM EDT | 435.00 | 117.52 | 96.20 | 105.00 | 0.00 | - | - | 0 | 50.15% |
| HUM241115P00440000 | 2024-04-12 10:20AM EDT | 440.00 | 125.20 | 99.20 | 109.00 | 0.00 | - | 1 | 0 | 50.14% |
| HUM241115P00445000 | 2024-04-16 10:02AM EDT | 445.00 | 124.00 | 91.80 | 99.30 | 0.00 | - | 1 | 0 | 29.02% |
| HUM241115P00450000 | 2024-04-03 2:33PM EDT | 450.00 | 140.35 | 125.00 | 134.00 | 0.00 | - | 3 | 0 | 65.28% |
| HUM241115P00460000 | 2024-04-12 10:22AM EDT | 460.00 | 145.30 | 119.10 | 129.00 | 0.00 | - | 1 | 0 | 54.80% |
