Deutsche Märkte schließen in 5 Stunden 55 Minuten

Humana Inc. (HUM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
361,09+5,29 (+1,49%)
Börsenschluss: 04:00PM EDT
356,00 -5,09 (-1,41%)
Vorbörslich: 04:36AM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HUM240628C003000002024-06-24 3:42PM EDT300.0057.700.000.000.00-200.00%
HUM240628C003250002024-06-24 3:38PM EDT325.0032.750.000.000.00-800.00%
HUM240628C003300002024-06-24 10:28AM EDT330.0026.020.000.000.00-100.00%
HUM240628C003350002024-06-25 11:21AM EDT335.0023.370.000.000.00-600.00%
HUM240628C003375002024-06-25 11:22AM EDT337.5020.410.000.000.00-100.00%
HUM240628C003400002024-06-11 11:16AM EDT340.0015.090.000.000.00-300.00%
HUM240628C003425002024-06-10 12:30PM EDT342.509.600.000.000.00--00.00%
HUM240628C003450002024-06-13 3:47PM EDT345.0016.240.000.000.00-100.00%
HUM240628C003475002024-06-21 10:22AM EDT347.5011.600.000.000.00-100.00%
HUM240628C003500002024-06-26 2:51PM EDT350.0010.550.000.000.00-2700.00%
HUM240628C003525002024-06-26 3:23PM EDT352.508.180.000.000.00-100.00%
HUM240628C003550002024-06-26 3:58PM EDT355.007.000.000.000.00-400.00%
HUM240628C003575002024-06-26 12:11PM EDT357.504.340.000.000.00-1400.00%
HUM240628C003600002024-06-26 3:51PM EDT360.003.200.000.000.00-2600.00%
HUM240628C003625002024-06-26 3:59PM EDT362.502.050.000.000.00-2601.56%
HUM240628C003650002024-06-26 3:40PM EDT365.001.130.000.000.00-1703.13%
HUM240628C003675002024-06-26 3:52PM EDT367.500.650.000.000.00-806.25%
HUM240628C003700002024-06-26 3:54PM EDT370.000.500.000.000.00-1806.25%
HUM240628C003725002024-06-26 12:11PM EDT372.500.280.000.000.00-3012.50%
HUM240628C003750002024-06-25 2:56PM EDT375.000.200.000.000.00-101012.50%
HUM240628C003775002024-06-26 1:22PM EDT377.500.130.000.000.00-1012.50%
HUM240628C003800002024-06-26 2:18PM EDT380.000.100.000.000.00-13012.50%
HUM240628C003850002024-06-26 2:18PM EDT385.000.070.000.000.00-13025.00%
HUM240628C003900002024-06-26 1:22PM EDT390.000.050.000.000.00-3025.00%
HUM240628C003950002024-06-26 9:53AM EDT395.000.050.000.000.00-1025.00%
HUM240628C004000002024-06-26 1:36PM EDT400.000.050.000.000.00-1025.00%
HUM240628C004050002024-06-24 1:47PM EDT405.000.050.000.000.00-17025.00%
HUM240628C004100002024-06-24 10:58AM EDT410.000.050.000.000.00-3025.00%
HUM240628C004150002024-06-24 3:07PM EDT415.000.040.000.000.00-21050.00%
HUM240628C004200002024-06-20 1:20PM EDT420.000.100.000.000.00-1050.00%
HUM240628C004250002024-06-25 9:33AM EDT425.000.050.000.000.00-23050.00%
HUM240628C004300002024-06-25 9:36AM EDT430.000.050.000.000.00-31050.00%
HUM240628C004350002024-06-25 9:35AM EDT435.000.050.000.000.00-17050.00%
HUM240628C004400002024-06-24 9:37AM EDT440.000.050.000.000.00-83050.00%
HUM240628C004450002024-06-21 10:29AM EDT445.000.050.000.000.00-15050.00%
HUM240628C004500002024-06-21 2:24PM EDT450.000.050.000.000.00-21050.00%
HUM240628C004550002024-06-21 1:58PM EDT455.000.100.000.000.00-90050.00%
HUM240628C004600002024-06-20 11:19AM EDT460.000.050.000.000.00-51050.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
HUM240628P002000002024-06-03 11:25AM EDT200.000.050.000.000.00-200100.00%
HUM240628P002400002024-06-14 1:29PM EDT240.000.050.000.000.00--050.00%
HUM240628P002450002024-05-29 3:07PM EDT245.000.300.000.000.00--050.00%
HUM240628P002500002024-05-29 3:06PM EDT250.000.300.000.000.00--050.00%
HUM240628P002600002024-06-20 12:03PM EDT260.000.070.000.000.00-3050.00%
HUM240628P002650002024-06-21 10:18AM EDT265.000.050.000.000.00-30050.00%
HUM240628P002700002024-06-21 1:59PM EDT270.000.050.000.000.00-57050.00%
HUM240628P002750002024-06-21 10:44AM EDT275.000.060.000.000.00-1050.00%
HUM240628P002800002024-06-03 3:32PM EDT280.000.400.000.000.00-2050.00%
HUM240628P002850002024-06-24 9:43AM EDT285.000.030.000.000.00-5050.00%
HUM240628P002900002024-06-25 9:35AM EDT290.000.050.000.000.00-30050.00%
HUM240628P002950002024-06-24 11:06AM EDT295.000.050.000.000.00-95050.00%
HUM240628P003000002024-06-24 1:48PM EDT300.000.050.000.000.00-34050.00%
HUM240628P003050002024-06-24 3:37PM EDT305.000.050.000.000.00-14050.00%
HUM240628P003100002024-06-24 3:36PM EDT310.000.050.000.000.00-2050.00%
HUM240628P003150002024-06-25 10:59AM EDT315.000.060.000.000.00-11050.00%
HUM240628P003200002024-06-26 10:23AM EDT320.000.050.000.000.00-1025.00%
HUM240628P003250002024-06-26 12:48PM EDT325.000.050.000.000.00-1025.00%
HUM240628P003300002024-06-21 2:34PM EDT330.000.190.000.000.00-4025.00%
HUM240628P003325002024-06-25 3:39PM EDT332.500.100.000.000.00-3025.00%
HUM240628P003350002024-06-25 3:56PM EDT335.000.100.000.000.00-10025.00%
HUM240628P003375002024-06-25 10:04AM EDT337.500.160.000.000.00-1025.00%
HUM240628P003400002024-06-26 9:30AM EDT340.000.610.000.000.00-5025.00%
HUM240628P003425002024-06-26 10:21AM EDT342.500.300.000.000.00-2012.50%
HUM240628P003450002024-06-26 12:59PM EDT345.000.200.000.000.00-15012.50%
HUM240628P003475002024-06-26 1:00PM EDT347.500.220.000.000.00-20012.50%
HUM240628P003500002024-06-26 1:09PM EDT350.000.350.000.000.00-22012.50%
HUM240628P003525002024-06-26 3:59PM EDT352.500.500.000.000.00-1406.25%
HUM240628P003550002024-06-26 1:00PM EDT355.001.020.000.000.00-3506.25%
HUM240628P003575002024-06-26 1:22PM EDT357.501.700.000.000.00-1503.13%
HUM240628P003600002024-06-26 3:50PM EDT360.002.700.000.000.00-101.56%
HUM240628P003625002024-06-14 12:49PM EDT362.5010.400.000.000.00--00.00%
HUM240628P003650002024-06-04 3:20PM EDT365.0011.000.000.000.00-100.00%
HUM240628P003700002024-06-21 10:01AM EDT370.0012.790.000.000.00-100.00%
HUM240628P003750002024-06-24 12:58PM EDT375.0020.950.000.000.00-100.00%
HUM240628P003775002024-06-21 3:17PM EDT377.5023.300.000.000.00-200.00%