Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HUM250117C00155000 | 2024-04-24 1:27PM EDT | 155.00 | 164.88 | 194.00 | 202.70 | 0.00 | - | - | 2 | 69.86% |
HUM250117C00190000 | 2024-02-28 1:41PM EDT | 190.00 | 171.45 | 160.00 | 170.00 | 0.00 | - | - | 1 | 59.60% |
HUM250117C00200000 | 2024-05-22 10:11AM EDT | 200.00 | 162.38 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
HUM250117C00220000 | 2024-05-01 12:38PM EDT | 220.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
HUM250117C00230000 | 2024-04-30 2:51PM EDT | 230.00 | 87.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
HUM250117C00240000 | 2024-04-02 1:57PM EDT | 240.00 | 81.00 | 92.20 | 96.50 | 0.00 | - | 17 | 23 | 0.00% |
HUM250117C00250000 | 2024-05-10 11:51AM EDT | 250.00 | 98.56 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
HUM250117C00260000 | 2024-03-08 4:32PM EDT | 260.00 | 100.36 | 72.20 | 74.80 | 0.00 | - | 1 | 2 | 0.00% |
HUM250117C00270000 | 2024-04-29 2:13PM EDT | 270.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
HUM250117C00280000 | 2024-05-24 1:50PM EDT | 280.00 | 83.53 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
HUM250117C00290000 | 2024-04-02 12:15PM EDT | 290.00 | 45.50 | 54.70 | 60.30 | 0.00 | - | - | 0 | 15.22% |
HUM250117C00300000 | 2024-05-20 11:08AM EDT | 300.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
HUM250117C00310000 | 2024-05-23 10:27AM EDT | 310.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
HUM250117C00320000 | 2024-05-20 11:47AM EDT | 320.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
HUM250117C00330000 | 2024-05-16 12:48PM EDT | 330.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
HUM250117C00340000 | 2024-05-28 2:22PM EDT | 340.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 24 | 166 | 0.00% |
HUM250117C00350000 | 2024-05-28 1:40PM EDT | 350.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.10% |
HUM250117C00360000 | 2024-05-23 1:00PM EDT | 360.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 0.78% |
HUM250117C00370000 | 2024-05-24 1:00PM EDT | 370.00 | 27.42 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 1.56% |
HUM250117C00380000 | 2024-05-23 9:44AM EDT | 380.00 | 25.14 | 0.00 | 0.00 | 0.00 | - | 5 | 269 | 3.13% |
HUM250117C00390000 | 2024-05-15 3:35PM EDT | 390.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 3.13% |
HUM250117C00400000 | 2024-05-28 12:50PM EDT | 400.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 5 | 597 | 3.13% |
HUM250117C00410000 | 2024-05-23 10:26AM EDT | 410.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 3.13% |
HUM250117C00420000 | 2024-05-23 3:31PM EDT | 420.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 7 | 557 | 6.25% |
HUM250117C00430000 | 2024-05-16 3:43PM EDT | 430.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 6.25% |
HUM250117C00440000 | 2024-05-28 3:03PM EDT | 440.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 6.25% |
HUM250117C00450000 | 2024-05-28 10:59AM EDT | 450.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,016 | 6.25% |
HUM250117C00460000 | 2024-05-22 2:12PM EDT | 460.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 6.25% |
HUM250117C00470000 | 2024-05-23 11:58AM EDT | 470.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 6.25% |
HUM250117C00480000 | 2024-05-21 3:49PM EDT | 480.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 27 | 332 | 6.25% |
HUM250117C00490000 | 2024-05-22 1:51PM EDT | 490.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
HUM250117C00500000 | 2024-05-24 2:36PM EDT | 500.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 710 | 6.25% |
HUM250117C00510000 | 2024-05-15 3:54PM EDT | 510.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
HUM250117C00520000 | 2024-05-22 1:43PM EDT | 520.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 12.50% |
HUM250117C00530000 | 2024-05-20 12:14PM EDT | 530.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 12.50% |
HUM250117C00540000 | 2024-05-24 2:30PM EDT | 540.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
HUM250117C00550000 | 2024-05-28 3:58PM EDT | 550.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 12.50% |
HUM250117C00560000 | 2024-05-23 10:49AM EDT | 560.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 70 | 303 | 12.50% |
HUM250117C00570000 | 2024-05-17 10:14AM EDT | 570.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
HUM250117C00580000 | 2024-04-16 2:09PM EDT | 580.00 | 0.90 | 0.55 | 1.85 | 0.00 | - | 2 | 152 | 35.38% |
HUM250117C00590000 | 2024-03-19 3:44PM EDT | 590.00 | 1.35 | 0.30 | 1.50 | 0.00 | - | 4 | 83 | 34.99% |
HUM250117C00600000 | 2024-05-24 10:55AM EDT | 600.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 190 | 563 | 12.50% |
HUM250117C00610000 | 2024-04-29 10:33AM EDT | 610.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 12.50% |
HUM250117C00620000 | 2024-05-20 3:43PM EDT | 620.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 606 | 12.50% |
HUM250117C00630000 | 2024-05-16 3:37PM EDT | 630.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 12.50% |
HUM250117C00640000 | 2024-05-28 1:45PM EDT | 640.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 12.50% |
HUM250117C00660000 | 2024-05-28 3:32PM EDT | 660.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 161 | 12.50% |
HUM250117C00680000 | 2024-05-28 3:31PM EDT | 680.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 12.50% |
HUM250117C00700000 | 2024-05-28 3:05PM EDT | 700.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 12.50% |
HUM250117C00720000 | 2024-05-21 2:25PM EDT | 720.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 12.50% |
HUM250117C00740000 | 2024-05-28 2:14PM EDT | 740.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
HUM250117C00760000 | 2024-05-28 2:14PM EDT | 760.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
HUM250117C00780000 | 2024-05-28 10:47AM EDT | 780.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
HUM250117C00800000 | 2024-05-28 1:09PM EDT | 800.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
HUM250117C00820000 | 2024-05-28 9:53AM EDT | 820.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
HUM250117C00840000 | 2024-05-22 10:22AM EDT | 840.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 55 | 25.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
HUM250117P00155000 | 2024-05-07 1:57PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 58 | 25.00% |
HUM250117P00160000 | 2024-05-28 1:39PM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
HUM250117P00165000 | 2024-05-28 1:26PM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
HUM250117P00170000 | 2024-05-22 2:40PM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 12.50% |
HUM250117P00175000 | 2024-05-28 1:24PM EDT | 175.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
HUM250117P00180000 | 2024-05-28 1:23PM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 12.50% |
HUM250117P00185000 | 2024-05-28 1:23PM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 12.50% |
HUM250117P00190000 | 2024-05-23 1:51PM EDT | 190.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
HUM250117P00195000 | 2024-05-10 11:15AM EDT | 195.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
HUM250117P00200000 | 2024-05-22 11:13AM EDT | 200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 12.50% |
HUM250117P00210000 | 2024-05-15 2:42PM EDT | 210.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 12.50% |
HUM250117P00220000 | 2024-05-28 11:20AM EDT | 220.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,046 | 12.50% |
HUM250117P00230000 | 2024-05-10 11:15AM EDT | 230.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 12.50% |
HUM250117P00240000 | 2024-05-20 12:45PM EDT | 240.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 12.50% |
HUM250117P00250000 | 2024-05-20 11:03AM EDT | 250.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 528 | 6.25% |
HUM250117P00260000 | 2024-05-24 9:43AM EDT | 260.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 6.25% |
HUM250117P00270000 | 2024-05-22 3:51PM EDT | 270.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 11 | 370 | 6.25% |
HUM250117P00280000 | 2024-05-28 12:04PM EDT | 280.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 6.25% |
HUM250117P00290000 | 2024-05-23 1:00PM EDT | 290.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 6.25% |
HUM250117P00300000 | 2024-05-23 12:52PM EDT | 300.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 3.13% |
HUM250117P00310000 | 2024-05-22 2:54PM EDT | 310.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 404 | 3.13% |
HUM250117P00320000 | 2024-05-16 12:05PM EDT | 320.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 3.13% |
HUM250117P00330000 | 2024-05-23 2:14PM EDT | 330.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 971 | 1.56% |
HUM250117P00340000 | 2024-05-22 11:37AM EDT | 340.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 0.78% |
HUM250117P00350000 | 2024-05-22 1:52PM EDT | 350.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,582 | 0.00% |
HUM250117P00360000 | 2024-05-23 1:44PM EDT | 360.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
HUM250117P00370000 | 2024-05-14 1:51PM EDT | 370.00 | 43.88 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
HUM250117P00380000 | 2024-05-22 11:25AM EDT | 380.00 | 41.28 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 0.00% |
HUM250117P00390000 | 2024-05-09 10:05AM EDT | 390.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 15 | 444 | 0.00% |
HUM250117P00400000 | 2024-05-16 3:28PM EDT | 400.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 2 | 600 | 0.00% |
HUM250117P00410000 | 2024-04-30 3:02PM EDT | 410.00 | 101.11 | 0.00 | 0.00 | 0.00 | - | 310 | 234 | 0.00% |
HUM250117P00420000 | 2024-04-30 3:02PM EDT | 420.00 | 113.39 | 0.00 | 0.00 | 0.00 | - | 220 | 130 | 0.00% |
HUM250117P00430000 | 2024-04-30 3:02PM EDT | 430.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 30 | 14 | 0.00% |
HUM250117P00440000 | 2024-05-15 3:55PM EDT | 440.00 | 93.56 | 0.00 | 0.00 | 0.00 | - | 15 | 38 | 0.00% |
HUM250117P00450000 | 2024-05-24 2:24PM EDT | 450.00 | 100.96 | 0.00 | 0.00 | 0.00 | - | 23 | 144 | 0.00% |
HUM250117P00460000 | 2024-05-13 11:26AM EDT | 460.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
HUM250117P00470000 | 2024-05-22 3:06PM EDT | 470.00 | 109.11 | 0.00 | 0.00 | 0.00 | - | 260 | 170 | 0.00% |
HUM250117P00480000 | 2024-05-22 3:06PM EDT | 480.00 | 118.80 | 0.00 | 0.00 | 0.00 | - | 40 | 6 | 0.00% |
HUM250117P00490000 | 2024-05-22 3:06PM EDT | 490.00 | 128.80 | 0.00 | 0.00 | 0.00 | - | 30 | 6 | 0.00% |
HUM250117P00500000 | 2024-05-22 3:06PM EDT | 500.00 | 139.35 | 0.00 | 0.00 | 0.00 | - | 193 | 28 | 0.00% |
HUM250117P00510000 | 2024-05-22 3:06PM EDT | 510.00 | 148.80 | 0.00 | 0.00 | 0.00 | - | 30 | 6 | 0.00% |
HUM250117P00520000 | 2024-05-01 3:41PM EDT | 520.00 | 200.20 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
HUM250117P00530000 | 2024-05-01 3:56PM EDT | 530.00 | 216.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
HUM250117P00540000 | 2024-05-01 3:56PM EDT | 540.00 | 226.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
HUM250117P00550000 | 2024-05-01 3:41PM EDT | 550.00 | 238.60 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
HUM250117P00560000 | 2024-05-22 3:06PM EDT | 560.00 | 198.90 | 0.00 | 0.00 | 0.00 | - | 20 | 5 | 0.00% |
HUM250117P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 267.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
HUM250117P00580000 | 2023-08-01 12:08PM EDT | 580.00 | 123.80 | 114.80 | 123.70 | 0.00 | - | 33 | 33 | 0.00% |
HUM250117P00590000 | 2023-12-05 4:01PM EDT | 590.00 | 94.32 | 131.00 | 141.00 | 0.00 | - | - | 1 | 0.00% |
HUM250117P00600000 | 2023-11-07 11:56AM EDT | 600.00 | 104.00 | 118.00 | 126.00 | 0.00 | - | 1 | 5 | 0.00% |
HUM250117P00610000 | 2023-10-16 2:07PM EDT | 610.00 | 99.17 | 104.90 | 111.30 | 0.00 | - | - | 1 | 0.00% |
HUM250117P00620000 | 2023-12-05 11:49AM EDT | 620.00 | 129.90 | 161.00 | 170.70 | 0.00 | - | 1 | 0 | 0.00% |
HUM250117P00680000 | 2023-04-19 12:05PM EDT | 680.00 | 190.00 | 162.00 | 170.00 | 0.00 | - | 1 | 0 | 0.00% |
HUM250117P00700000 | 2023-05-15 3:20PM EDT | 700.00 | 177.00 | 240.00 | 250.00 | 0.00 | - | 1 | 0 | 0.00% |
HUM250117P00720000 | 2023-08-22 2:23PM EDT | 720.00 | 236.00 | 221.00 | 230.40 | 0.00 | - | 1 | 0 | 0.00% |
HUM250117P00780000 | 2022-11-02 11:15AM EDT | 780.00 | 220.00 | 227.50 | 236.50 | 0.00 | - | - | 0 | 0.00% |
HUM250117P00800000 | 2023-07-21 9:42AM EDT | 800.00 | 350.00 | 305.00 | 314.50 | 0.00 | - | 2 | 0 | 0.00% |
HUM250117P00820000 | 2022-11-04 10:26AM EDT | 820.00 | 253.00 | 268.00 | 278.00 | 0.00 | - | 1 | 0 | 0.00% |
HUM250117P00840000 | 2023-05-15 1:08PM EDT | 840.00 | 315.68 | 380.00 | 390.00 | 0.00 | - | 1 | 0 | 0.00% |