Deutsche Märkte schließen in 3 Stunden 53 Minuten
DAX
18.361,38 -133,51 (-0,72%) Euro Stoxx 50
4.966,78 -49,70 (-0,99%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.324,30 -2,70 (-0,12%) EUR/USD
1,0732 -0,0034 (-0,31%) Bitcoin EUR
62.271,87 -2.351,78 (-3,64%)
Humana Inc. (HUM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250321C00175000 | 2024-05-02 11:49AM EDT | 175.00 | 152.61 | 185.00 | 195.00 | 0.00 | - | 2 | 4 | 82.19% |
| HUM250321C00180000 | 2024-04-02 1:50PM EDT | 180.00 | 132.61 | 145.20 | 155.00 | 0.00 | - | - | 1 | 0.00% |
| HUM250321C00200000 | 2024-04-24 11:33AM EDT | 200.00 | 121.79 | 153.00 | 162.50 | 0.00 | - | 53 | 30 | 56.23% |
| HUM250321C00230000 | 2024-04-09 3:47PM EDT | 230.00 | 104.80 | 114.20 | 121.40 | 0.00 | - | 1 | 6 | 30.77% |
| HUM250321C00270000 | 2024-05-10 11:51AM EDT | 270.00 | 87.44 | 97.20 | 99.90 | 0.00 | - | 3 | 6 | 47.06% |
| HUM250321C00290000 | 2024-04-02 12:27PM EDT | 290.00 | 51.90 | 59.40 | 64.10 | 0.00 | - | - | 11 | 20.84% |
| HUM250321C00300000 | 2024-05-09 1:31PM EDT | 300.00 | 63.50 | 73.20 | 76.20 | 0.00 | - | 1 | 15 | 41.89% |
| HUM250321C00310000 | 2024-06-04 1:45PM EDT | 310.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| HUM250321C00320000 | 2024-06-05 3:53PM EDT | 320.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| HUM250321C00330000 | 2024-04-09 10:55AM EDT | 330.00 | 38.82 | 45.00 | 46.60 | 0.00 | - | 1 | 12 | 30.30% |
| HUM250321C00340000 | 2024-06-06 3:55PM EDT | 340.00 | 49.86 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| HUM250321C00350000 | 2024-06-10 10:49AM EDT | 350.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.05% |
| HUM250321C00360000 | 2024-06-07 2:25PM EDT | 360.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.78% |
| HUM250321C00370000 | 2024-06-03 10:22AM EDT | 370.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 1.56% |
| HUM250321C00380000 | 2024-06-07 2:30PM EDT | 380.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 1.56% |
| HUM250321C00390000 | 2024-06-07 1:27PM EDT | 390.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 3.13% |
| HUM250321C00400000 | 2024-06-07 11:09AM EDT | 400.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| HUM250321C00410000 | 2024-06-07 11:06AM EDT | 410.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| HUM250321C00420000 | 2024-06-07 11:20AM EDT | 420.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| HUM250321C00430000 | 2024-05-14 3:36PM EDT | 430.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 42 | 45 | 6.25% |
| HUM250321C00440000 | 2024-05-29 10:51AM EDT | 440.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| HUM250321C00450000 | 2024-06-03 3:15PM EDT | 450.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| HUM250321C00460000 | 2024-06-06 10:01AM EDT | 460.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 21 | 19 | 6.25% |
| HUM250321C00470000 | 2024-04-17 11:38AM EDT | 470.00 | 4.40 | 6.60 | 8.60 | 0.00 | - | 3 | 5 | 32.02% |
| HUM250321C00480000 | 2024-05-16 3:42PM EDT | 480.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| HUM250321C00490000 | 2024-05-22 2:37PM EDT | 490.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 6.25% |
| HUM250321C00500000 | 2024-06-05 3:58PM EDT | 500.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 6.25% |
| HUM250321C00510000 | 2024-06-07 1:53PM EDT | 510.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 6.25% |
| HUM250321C00520000 | 2024-06-06 3:35PM EDT | 520.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 6.25% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250321P00155000 | 2024-05-29 2:20PM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| HUM250321P00160000 | 2024-06-10 3:40PM EDT | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| HUM250321P00165000 | 2024-06-10 3:40PM EDT | 165.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| HUM250321P00170000 | 2024-06-10 2:57PM EDT | 170.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| HUM250321P00175000 | 2024-06-10 2:33PM EDT | 175.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| HUM250321P00180000 | 2024-06-10 2:59PM EDT | 180.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| HUM250321P00185000 | 2024-06-10 2:58PM EDT | 185.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 12.50% |
| HUM250321P00190000 | 2024-06-10 2:56PM EDT | 190.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| HUM250321P00195000 | 2024-06-10 2:51PM EDT | 195.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| HUM250321P00200000 | 2024-06-10 2:49PM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| HUM250321P00210000 | 2024-06-10 2:49PM EDT | 210.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| HUM250321P00220000 | 2024-06-06 2:53PM EDT | 220.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| HUM250321P00230000 | 2024-06-04 11:19AM EDT | 230.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 12.50% |
| HUM250321P00240000 | 2024-05-13 10:11AM EDT | 240.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 6.25% |
| HUM250321P00250000 | 2024-06-04 1:53PM EDT | 250.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| HUM250321P00260000 | 2024-06-10 11:41AM EDT | 260.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| HUM250321P00270000 | 2024-04-26 10:17AM EDT | 270.00 | 15.10 | 4.50 | 8.40 | 0.00 | - | 1 | 34 | 31.93% |
| HUM250321P00280000 | 2024-06-03 2:33PM EDT | 280.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| HUM250321P00290000 | 2024-05-08 10:26AM EDT | 290.00 | 17.70 | 9.80 | 10.70 | 0.00 | - | 1 | 2 | 28.60% |
| HUM250321P00300000 | 2024-06-03 2:29PM EDT | 300.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 16 | 113 | 3.13% |
| HUM250321P00310000 | 2024-06-04 11:40AM EDT | 310.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 3.13% |
| HUM250321P00320000 | 2024-05-15 11:07AM EDT | 320.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| HUM250321P00330000 | 2024-05-20 10:02AM EDT | 330.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 1.56% |
| HUM250321P00340000 | 2024-05-30 11:29AM EDT | 340.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.78% |
| HUM250321P00350000 | 2024-05-02 11:49AM EDT | 350.00 | 47.79 | 27.50 | 29.40 | 0.00 | - | 2 | 150 | 23.68% |
| HUM250321P00360000 | 2024-04-26 12:43PM EDT | 360.00 | 59.40 | 35.20 | 37.00 | 0.00 | - | 2 | 7 | 25.21% |
| HUM250321P00370000 | 2024-04-26 9:48AM EDT | 370.00 | 66.25 | 39.80 | 42.80 | 0.00 | - | 2 | 35 | 24.88% |
| HUM250321P00380000 | 2024-04-25 10:39AM EDT | 380.00 | 73.80 | 45.20 | 48.40 | 0.00 | - | 5 | 34 | 23.97% |
| HUM250321P00390000 | 2024-05-22 2:27PM EDT | 390.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| HUM250321P00400000 | 2024-04-30 3:59PM EDT | 400.00 | 98.00 | 60.80 | 64.30 | 0.00 | - | - | 18 | 25.11% |
| HUM250321P00410000 | 2024-04-26 10:16AM EDT | 410.00 | 101.09 | 65.20 | 72.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM250321P00420000 | 2024-05-02 11:11AM EDT | 420.00 | 101.75 | 67.90 | 71.80 | 0.00 | - | 2 | 2 | 13.43% |
| HUM250321P00430000 | 2024-04-03 10:11AM EDT | 430.00 | 126.06 | 105.10 | 115.00 | 0.00 | - | 1 | 0 | 49.52% |
| HUM250321P00450000 | 2024-04-03 2:04PM EDT | 450.00 | 139.33 | 125.00 | 134.00 | 0.00 | - | 3 | 0 | 52.58% |
| HUM250321P00460000 | 2024-05-16 12:04PM EDT | 460.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
