Deutsche Märkte öffnen in 7 Stunden 28 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.529,26 -173,98 (-0,27%) CMC Crypto 200
1.440,01 -6,66 (-0,46%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Humana Inc. (HUM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM260116C00155000 | 2024-05-08 11:30AM EDT | 155.00 | 180.00 | 204.00 | 211.00 | 0.00 | - | 1 | 2 | 61.32% |
| HUM260116C00170000 | 2024-06-10 11:28AM EDT | 170.00 | 187.99 | 187.00 | 196.00 | +14.23 | +8.19% | 1 | 8 | 54.07% |
| HUM260116C00175000 | 2024-04-29 12:30PM EDT | 175.00 | 145.00 | 179.00 | 188.00 | 0.00 | - | 1 | 4 | 54.45% |
| HUM260116C00190000 | 2024-04-02 9:37AM EDT | 190.00 | 141.60 | 135.00 | 145.00 | 0.00 | - | - | 0 | 0.00% |
| HUM260116C00200000 | 2024-05-09 12:11PM EDT | 200.00 | 146.00 | 166.80 | 171.60 | 0.00 | - | 7 | 13 | 53.33% |
| HUM260116C00210000 | 2024-04-10 3:15PM EDT | 210.00 | 131.50 | 140.00 | 149.00 | 0.00 | - | 1 | 1 | 38.10% |
| HUM260116C00220000 | 2024-04-02 10:19AM EDT | 220.00 | 111.90 | 117.00 | 124.90 | 0.00 | - | - | 1 | 0.00% |
| HUM260116C00230000 | 2024-04-04 12:31PM EDT | 230.00 | 112.00 | 112.90 | 117.70 | 0.00 | - | 1 | 2 | 0.00% |
| HUM260116C00240000 | 2024-04-30 9:56AM EDT | 240.00 | 94.00 | 131.00 | 137.30 | 0.00 | - | 1 | 5 | 47.80% |
| HUM260116C00250000 | 2024-06-03 11:38AM EDT | 250.00 | 136.70 | 122.00 | 129.50 | 0.00 | - | 2 | 0 | 46.42% |
| HUM260116C00260000 | 2024-06-10 3:28PM EDT | 260.00 | 117.10 | 113.00 | 122.00 | +25.20 | +27.42% | 3 | 3 | 45.21% |
| HUM260116C00270000 | 2024-05-14 2:42PM EDT | 270.00 | 107.06 | 106.20 | 112.40 | 0.00 | - | 1 | 7 | 42.36% |
| HUM260116C00280000 | 2024-05-16 2:16PM EDT | 280.00 | 107.82 | 99.50 | 108.00 | 0.00 | - | 1 | 0 | 43.29% |
| HUM260116C00290000 | 2024-05-29 10:16AM EDT | 290.00 | 87.30 | 92.80 | 99.90 | 0.00 | - | 2 | 6 | 41.44% |
| HUM260116C00300000 | 2024-06-04 10:12AM EDT | 300.00 | 100.50 | 85.90 | 91.40 | 0.00 | - | 1 | 25 | 39.28% |
| HUM260116C00310000 | 2024-05-17 11:38AM EDT | 310.00 | 89.50 | 80.10 | 85.50 | 0.00 | - | 2 | 23 | 38.77% |
| HUM260116C00320000 | 2024-06-07 10:02AM EDT | 320.00 | 80.50 | 74.60 | 82.00 | 0.00 | - | 1 | 45 | 39.61% |
| HUM260116C00330000 | 2024-05-31 2:30PM EDT | 330.00 | 75.50 | 69.50 | 73.30 | 0.00 | - | 1 | 15 | 37.12% |
| HUM260116C00340000 | 2024-06-05 2:11PM EDT | 340.00 | 74.00 | 63.50 | 67.60 | 0.00 | - | 2 | 0 | 36.36% |
| HUM260116C00350000 | 2024-06-06 10:01AM EDT | 350.00 | 71.24 | 59.00 | 62.40 | 0.00 | - | 1 | 76 | 35.78% |
| HUM260116C00360000 | 2024-06-03 2:42PM EDT | 360.00 | 66.80 | 53.50 | 61.00 | 0.00 | - | 4 | 42 | 37.25% |
| HUM260116C00370000 | 2024-06-07 11:41AM EDT | 370.00 | 51.95 | 48.90 | 56.00 | 0.00 | - | 1 | 31 | 36.52% |
| HUM260116C00380000 | 2024-06-03 10:12AM EDT | 380.00 | 53.50 | 44.20 | 47.70 | 0.00 | - | 1 | 41 | 33.80% |
| HUM260116C00390000 | 2024-05-21 11:31AM EDT | 390.00 | 47.50 | 39.90 | 46.10 | 0.00 | - | 1 | 234 | 34.76% |
| HUM260116C00400000 | 2024-06-10 9:52AM EDT | 400.00 | 38.90 | 36.50 | 39.30 | -8.11 | -17.25% | 90 | 173 | 32.65% |
| HUM260116C00410000 | 2024-06-06 9:45AM EDT | 410.00 | 42.77 | 32.60 | 35.60 | 0.00 | - | 1 | 15 | 32.17% |
| HUM260116C00420000 | 2024-06-06 10:47AM EDT | 420.00 | 39.00 | 28.80 | 32.30 | 0.00 | - | 1 | 92 | 31.80% |
| HUM260116C00430000 | 2024-05-30 10:04AM EDT | 430.00 | 28.56 | 26.30 | 29.30 | 0.00 | - | 2 | 6 | 31.47% |
| HUM260116C00440000 | 2024-04-25 10:56AM EDT | 440.00 | 13.10 | 25.80 | 31.00 | 0.00 | - | 1 | 5 | 33.86% |
| HUM260116C00450000 | 2024-06-05 12:12PM EDT | 450.00 | 28.50 | 21.80 | 23.90 | 0.00 | - | 1 | 84 | 30.83% |
| HUM260116C00460000 | 2024-06-06 12:44PM EDT | 460.00 | 23.70 | 19.60 | 24.50 | 0.00 | - | 10 | 20 | 32.43% |
| HUM260116C00470000 | 2024-05-21 1:32PM EDT | 470.00 | 22.25 | 17.80 | 19.60 | 0.00 | - | 5 | 141 | 30.42% |
| HUM260116C00480000 | 2024-05-14 2:45PM EDT | 480.00 | 15.50 | 15.20 | 17.60 | 0.00 | - | 1 | 36 | 30.15% |
| HUM260116C00490000 | 2024-06-03 3:35PM EDT | 490.00 | 20.50 | 13.90 | 15.70 | 0.00 | - | 1 | 42 | 29.84% |
| HUM260116C00500000 | 2024-06-10 12:53PM EDT | 500.00 | 12.90 | 12.60 | 17.00 | -1.70 | -11.64% | 1 | 6,748 | 31.78% |
| HUM260116C00510000 | 2024-05-29 9:50AM EDT | 510.00 | 8.50 | 11.00 | 12.70 | 0.00 | - | 2 | 14 | 29.49% |
| HUM260116C00520000 | 2024-05-16 10:14AM EDT | 520.00 | 10.99 | 10.00 | 11.60 | 0.00 | - | 1 | 57 | 29.50% |
| HUM260116C00530000 | 2024-05-29 9:50AM EDT | 530.00 | 6.50 | 9.10 | 10.40 | 0.00 | - | 5 | 93 | 29.33% |
| HUM260116C00540000 | 2024-05-22 2:51PM EDT | 540.00 | 11.10 | 7.60 | 9.30 | 0.00 | - | 20 | 45 | 29.16% |
| HUM260116C00550000 | 2024-06-07 11:31AM EDT | 550.00 | 8.30 | 7.20 | 8.40 | 0.00 | - | 1 | 260 | 29.08% |
| HUM260116C00560000 | 2024-05-21 1:54PM EDT | 560.00 | 8.80 | 6.40 | 7.70 | 0.00 | - | 57 | 90 | 29.14% |
| HUM260116C00570000 | 2024-05-09 1:56PM EDT | 570.00 | 4.30 | 6.30 | 7.30 | 0.00 | - | 4 | 7 | 29.44% |
| HUM260116C00580000 | 2024-05-15 3:42PM EDT | 580.00 | 5.29 | 5.00 | 6.30 | 0.00 | - | 4 | 21 | 29.03% |
| HUM260116C00590000 | 2024-05-17 11:27AM EDT | 590.00 | 6.24 | 4.50 | 5.80 | 0.00 | - | 1 | 38 | 29.11% |
| HUM260116C00600000 | 2024-06-07 10:09AM EDT | 600.00 | 5.30 | 4.00 | 8.10 | 0.00 | - | 1 | 161 | 32.37% |
| HUM260116C00610000 | 2024-05-15 3:41PM EDT | 610.00 | 3.80 | 3.60 | 4.90 | 0.00 | - | 4 | 0 | 29.23% |
| HUM260116C00620000 | 2024-05-29 3:16PM EDT | 620.00 | 3.50 | 3.30 | 4.40 | 0.00 | - | 2 | 17 | 29.14% |
| HUM260116C00630000 | 2024-06-03 1:49PM EDT | 630.00 | 5.44 | 3.10 | 4.00 | 0.00 | - | 4 | 7 | 29.13% |
| HUM260116C00640000 | 2024-05-29 10:50AM EDT | 640.00 | 2.85 | 2.75 | 3.70 | 0.00 | - | 1,457 | 6,483 | 29.22% |
| HUM260116C00660000 | 2024-05-24 3:55PM EDT | 660.00 | 3.04 | 1.90 | 3.20 | 0.00 | - | 2 | 24 | 29.45% |
| HUM260116C00680000 | 2024-06-03 1:18PM EDT | 680.00 | 4.10 | 2.05 | 5.60 | 0.00 | - | 2 | 38 | 34.21% |
| HUM260116C00700000 | 2024-06-10 12:55PM EDT | 700.00 | 4.43 | 1.55 | 4.40 | +2.07 | +87.71% | 1 | 31 | 33.51% |
| HUM260116C00720000 | 2024-06-10 12:55PM EDT | 720.00 | 2.50 | 0.90 | 2.85 | +0.20 | +8.70% | 11 | 34 | 31.74% |
| HUM260116C00740000 | 2024-06-10 1:45PM EDT | 740.00 | 2.35 | 1.05 | 3.40 | -0.05 | -2.08% | 16 | 12 | 33.72% |
| HUM260116C00760000 | 2024-06-10 2:26PM EDT | 760.00 | 1.85 | 1.05 | 3.20 | 0.00 | - | 10 | 24 | 34.23% |
| HUM260116C00780000 | 2024-06-04 3:56PM EDT | 780.00 | 1.60 | 1.30 | 2.00 | 0.00 | - | 1 | 87 | 32.37% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM260116P00155000 | 2024-05-20 2:47PM EDT | 155.00 | 2.25 | 0.85 | 2.80 | 0.00 | - | 2 | 19 | 40.46% |
| HUM260116P00160000 | 2024-06-10 3:47PM EDT | 160.00 | 2.50 | 1.45 | 5.20 | 0.00 | - | 22 | 14 | 45.15% |
| HUM260116P00165000 | 2024-06-10 3:44PM EDT | 165.00 | 2.80 | 2.30 | 5.30 | +0.10 | +3.70% | 13 | 11 | 43.84% |
| HUM260116P00170000 | 2024-06-10 3:36PM EDT | 170.00 | 2.99 | 2.30 | 5.50 | +0.09 | +3.10% | 9 | 41 | 42.76% |
| HUM260116P00175000 | 2024-06-04 1:23PM EDT | 175.00 | 3.00 | 1.35 | 4.50 | 0.00 | - | 1 | 23 | 39.23% |
| HUM260116P00180000 | 2024-06-06 3:43PM EDT | 180.00 | 3.20 | 1.50 | 6.00 | 0.00 | - | 2 | 19 | 40.84% |
| HUM260116P00185000 | 2024-06-10 1:13PM EDT | 185.00 | 3.88 | 3.00 | 6.30 | +0.30 | +8.38% | 6 | 41 | 39.97% |
| HUM260116P00190000 | 2024-06-10 1:36PM EDT | 190.00 | 4.10 | 3.50 | 6.10 | +0.35 | +9.33% | 6 | 22 | 38.25% |
| HUM260116P00195000 | 2024-06-03 3:48PM EDT | 195.00 | 4.50 | 4.00 | 4.90 | 0.00 | - | 2 | 14 | 34.78% |
| HUM260116P00200000 | 2024-06-10 10:21AM EDT | 200.00 | 4.75 | 4.30 | 8.20 | +0.15 | +3.26% | 1 | 296 | 38.86% |
| HUM260116P00210000 | 2024-05-29 9:34AM EDT | 210.00 | 6.30 | 5.00 | 5.80 | 0.00 | - | 100 | 0 | 32.62% |
| HUM260116P00220000 | 2024-06-03 12:32PM EDT | 220.00 | 6.20 | 6.20 | 7.70 | 0.00 | - | 41 | 118 | 32.94% |
| HUM260116P00230000 | 2024-06-07 10:09AM EDT | 230.00 | 7.54 | 7.30 | 8.30 | 0.00 | - | 1 | 63 | 31.26% |
| HUM260116P00240000 | 2024-05-14 2:13PM EDT | 240.00 | 10.05 | 8.50 | 10.50 | 0.00 | - | 1 | 87 | 31.36% |
| HUM260116P00250000 | 2024-06-06 3:51PM EDT | 250.00 | 10.17 | 10.00 | 11.40 | 0.00 | - | 1 | 221 | 29.84% |
| HUM260116P00260000 | 2024-05-17 9:51AM EDT | 260.00 | 12.45 | 10.00 | 13.50 | 0.00 | - | 1 | 172 | 29.39% |
| HUM260116P00270000 | 2024-06-10 1:27PM EDT | 270.00 | 14.60 | 10.80 | 15.80 | +1.19 | +8.87% | 4 | 29 | 28.89% |
| HUM260116P00280000 | 2024-05-15 11:32AM EDT | 280.00 | 17.90 | 16.00 | 18.20 | 0.00 | - | 3 | 89 | 28.28% |
| HUM260116P00290000 | 2024-06-03 12:59PM EDT | 290.00 | 18.00 | 18.20 | 20.90 | 0.00 | - | 1 | 194 | 27.71% |
| HUM260116P00300000 | 2024-05-29 11:09AM EDT | 300.00 | 25.80 | 18.40 | 24.00 | 0.00 | - | 1 | 0 | 27.24% |
| HUM260116P00310000 | 2024-05-16 11:39AM EDT | 310.00 | 24.00 | 24.20 | 27.40 | 0.00 | - | 2 | 59 | 26.77% |
| HUM260116P00320000 | 2024-04-25 3:18PM EDT | 320.00 | 41.73 | 26.80 | 31.10 | 0.00 | - | 3 | 59 | 26.30% |
| HUM260116P00330000 | 2024-05-15 3:24PM EDT | 330.00 | 33.95 | 31.30 | 37.50 | 0.00 | - | 2 | 3,455 | 27.26% |
| HUM260116P00340000 | 2024-05-15 11:29AM EDT | 340.00 | 38.50 | 35.50 | 38.50 | 0.00 | - | 1 | 257 | 24.81% |
| HUM260116P00350000 | 2024-06-07 12:29PM EDT | 350.00 | 39.38 | 40.00 | 42.80 | 0.00 | - | 2 | 0 | 24.14% |
| HUM260116P00360000 | 2024-06-05 1:40PM EDT | 360.00 | 42.00 | 44.50 | 48.40 | 0.00 | - | 2 | 101 | 24.02% |
| HUM260116P00370000 | 2024-06-04 9:38AM EDT | 370.00 | 48.24 | 49.30 | 52.80 | 0.00 | - | 10 | 35 | 23.02% |
| HUM260116P00380000 | 2024-05-17 10:32AM EDT | 380.00 | 55.00 | 53.20 | 58.00 | 0.00 | - | 1 | 0 | 22.27% |
| HUM260116P00390000 | 2024-05-31 3:55PM EDT | 390.00 | 59.00 | 60.30 | 63.50 | 0.00 | - | 1 | 37 | 21.48% |
| HUM260116P00400000 | 2024-06-06 12:15PM EDT | 400.00 | 64.10 | 63.00 | 69.80 | 0.00 | - | 10 | 2,702 | 20.92% |
| HUM260116P00410000 | 2024-06-07 1:56PM EDT | 410.00 | 72.75 | 70.00 | 77.10 | 0.00 | - | 1 | 85 | 20.77% |
| HUM260116P00420000 | 2024-04-30 1:08PM EDT | 420.00 | 115.50 | 81.20 | 85.80 | 0.00 | - | 2 | 9 | 21.34% |
| HUM260116P00430000 | 2024-04-24 3:44PM EDT | 430.00 | 112.63 | 86.60 | 93.80 | 0.00 | - | 2 | 0 | 21.31% |
| HUM260116P00440000 | 2024-05-13 12:39PM EDT | 440.00 | 104.35 | 93.10 | 99.50 | 0.00 | - | 1 | 1 | 19.34% |
| HUM260116P00450000 | 2024-05-08 3:21PM EDT | 450.00 | 126.30 | 98.90 | 103.50 | 0.00 | - | 1 | 0 | 14.65% |
| HUM260116P00460000 | 2024-04-04 3:31PM EDT | 460.00 | 148.80 | 134.00 | 144.00 | 0.00 | - | 20 | 1 | 37.90% |
| HUM260116P00470000 | 2024-04-02 2:07PM EDT | 470.00 | 162.00 | 144.00 | 154.00 | 0.00 | - | 65 | 0 | 39.12% |
| HUM260116P00480000 | 2024-02-29 1:02PM EDT | 480.00 | 134.27 | 130.00 | 139.00 | 0.00 | - | 1 | 53 | 23.11% |
| HUM260116P00490000 | 2024-01-26 1:42PM EDT | 490.00 | 131.00 | 126.20 | 129.70 | 0.00 | - | 60 | 61 | 0.00% |
| HUM260116P00500000 | 2024-04-24 9:39AM EDT | 500.00 | 174.78 | 146.00 | 156.00 | 0.00 | - | 10 | 0 | 21.99% |
| HUM260116P00510000 | 2024-01-26 4:44PM EDT | 510.00 | 149.20 | 142.00 | 152.00 | 0.00 | - | 337 | 1 | 0.00% |
| HUM260116P00520000 | 2024-01-26 10:37AM EDT | 520.00 | 161.34 | 152.00 | 162.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM260116P00550000 | 2023-11-01 9:55AM EDT | 550.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM260116P00560000 | 2023-12-12 3:40PM EDT | 560.00 | 93.20 | 120.00 | 128.00 | 0.00 | - | 2 | 3 | 0.00% |
| HUM260116P00570000 | 2024-04-04 11:05AM EDT | 570.00 | 258.00 | 244.00 | 254.00 | 0.00 | - | 1 | 0 | 49.24% |
| HUM260116P00580000 | 2023-12-11 10:31AM EDT | 580.00 | 110.00 | 137.00 | 147.00 | 0.00 | - | 1 | 10 | 0.00% |
| HUM260116P00590000 | 2023-12-05 3:24PM EDT | 590.00 | 96.80 | 134.60 | 141.70 | 0.00 | - | - | 1 | 0.00% |
| HUM260116P00600000 | 2023-12-05 3:27PM EDT | 600.00 | 104.70 | 142.80 | 151.00 | 0.00 | - | - | 1 | 0.00% |
| HUM260116P00780000 | 2024-04-19 3:43PM EDT | 780.00 | 451.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
