Deutsche Märkte schließen in 2 Stunden 42 Minuten
DAX
18.359,35 -135,54 (-0,73%) Euro Stoxx 50
4.965,72 -50,76 (-1,01%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.333,80 +6,80 (+0,29%) EUR/USD
1,0738 -0,0028 (-0,26%) Bitcoin EUR
62.418,11 -2.200,89 (-3,41%)
Humana Inc. (HUM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240614C00320000 | 2024-06-04 10:06AM EDT | 320.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUM240614C00330000 | 2024-05-13 3:02PM EDT | 330.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HUM240614C00335000 | 2024-05-21 12:45PM EDT | 335.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| HUM240614C00337500 | 2024-06-07 10:15AM EDT | 337.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HUM240614C00340000 | 2024-06-10 3:40PM EDT | 340.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 0.00% |
| HUM240614C00345000 | 2024-06-10 1:14PM EDT | 345.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 0.00% |
| HUM240614C00347500 | 2024-06-10 2:09PM EDT | 347.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| HUM240614C00350000 | 2024-06-10 1:57PM EDT | 350.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 54 | 0.39% |
| HUM240614C00352500 | 2024-06-10 1:42PM EDT | 352.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 36 | 66 | 1.56% |
| HUM240614C00355000 | 2024-06-10 3:40PM EDT | 355.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 45 | 119 | 3.13% |
| HUM240614C00357500 | 2024-06-10 2:28PM EDT | 357.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| HUM240614C00360000 | 2024-06-10 3:59PM EDT | 360.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 52 | 66 | 6.25% |
| HUM240614C00362500 | 2024-06-10 12:22PM EDT | 362.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 195 | 6.25% |
| HUM240614C00365000 | 2024-06-10 3:26PM EDT | 365.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 56 | 155 | 12.50% |
| HUM240614C00367500 | 2024-06-10 12:50PM EDT | 367.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 25 | 43 | 12.50% |
| HUM240614C00370000 | 2024-06-10 1:01PM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 48 | 312 | 12.50% |
| HUM240614C00372500 | 2024-06-10 3:52PM EDT | 372.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| HUM240614C00375000 | 2024-06-10 3:13PM EDT | 375.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 43 | 116 | 12.50% |
| HUM240614C00377500 | 2024-06-10 10:08AM EDT | 377.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| HUM240614C00380000 | 2024-06-10 2:51PM EDT | 380.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 44 | 90 | 12.50% |
| HUM240614C00382500 | 2024-06-10 3:15PM EDT | 382.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| HUM240614C00385000 | 2024-06-07 12:40PM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 25.00% |
| HUM240614C00387500 | 2024-06-10 3:15PM EDT | 387.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| HUM240614C00390000 | 2024-06-10 10:13AM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| HUM240614C00392500 | 2024-06-06 10:43AM EDT | 392.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HUM240614C00395000 | 2024-06-10 10:14AM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| HUM240614C00397500 | 2024-06-10 10:27AM EDT | 397.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 86 | 86 | 25.00% |
| HUM240614C00400000 | 2024-06-10 3:09PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 57 | 25.00% |
| HUM240614C00405000 | 2024-06-10 1:55PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| HUM240614C00410000 | 2024-06-10 3:57PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 25.00% |
| HUM240614C00415000 | 2024-06-10 10:51AM EDT | 415.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 25.00% |
| HUM240614C00420000 | 2024-06-10 10:19AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 25.00% |
| HUM240614C00425000 | 2024-06-10 10:15AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| HUM240614C00430000 | 2024-05-16 1:35PM EDT | 430.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| HUM240614C00435000 | 2024-06-10 9:48AM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 52 | 50.00% |
| HUM240614C00440000 | 2024-06-07 3:32PM EDT | 440.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 349 | 350 | 50.00% |
| HUM240614C00445000 | 2024-06-06 3:26PM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| HUM240614C00447500 | 2024-06-04 11:16AM EDT | 447.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| HUM240614C00452500 | 2024-06-07 10:20AM EDT | 452.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| HUM240614C00455000 | 2024-06-07 10:25AM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| HUM240614C00462500 | 2024-06-06 1:21PM EDT | 462.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| HUM240614C00465000 | 2024-06-06 12:31PM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| HUM240614C00470000 | 2024-06-06 3:36PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| HUM240614C00475000 | 2024-06-06 3:36PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| HUM240614C00480000 | 2024-06-03 3:27PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 117 | 200 | 50.00% |
| HUM240614C00482500 | 2024-06-07 9:32AM EDT | 482.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| HUM240614C00487500 | 2024-06-06 3:38PM EDT | 487.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 218 | 50.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240614P00245000 | 2024-05-30 3:02PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| HUM240614P00250000 | 2024-06-03 10:27AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 435 | 50.00% |
| HUM240614P00270000 | 2024-05-13 12:43PM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HUM240614P00275000 | 2024-05-29 3:18PM EDT | 275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| HUM240614P00280000 | 2024-05-09 1:39PM EDT | 280.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 97.85% |
| HUM240614P00285000 | 2024-06-07 1:34PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 50.00% |
| HUM240614P00290000 | 2024-06-10 12:41PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 77 | 50.00% |
| HUM240614P00295000 | 2024-06-10 10:20AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 25.00% |
| HUM240614P00300000 | 2024-06-10 2:54PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 25.00% |
| HUM240614P00305000 | 2024-05-21 2:51PM EDT | 305.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HUM240614P00310000 | 2024-06-10 10:15AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| HUM240614P00315000 | 2024-05-17 9:48AM EDT | 315.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| HUM240614P00317500 | 2024-06-04 2:33PM EDT | 317.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HUM240614P00320000 | 2024-06-10 12:15PM EDT | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 25.00% |
| HUM240614P00325000 | 2024-06-10 3:00PM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 12.50% |
| HUM240614P00327500 | 2024-06-10 12:18PM EDT | 327.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| HUM240614P00330000 | 2024-06-10 1:00PM EDT | 330.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 12.50% |
| HUM240614P00332500 | 2024-06-10 12:59PM EDT | 332.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 22 | 44 | 12.50% |
| HUM240614P00335000 | 2024-06-10 2:34PM EDT | 335.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 18 | 58 | 12.50% |
| HUM240614P00337500 | 2024-06-10 3:55PM EDT | 337.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 133 | 6.25% |
| HUM240614P00340000 | 2024-06-10 3:52PM EDT | 340.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 40 | 59 | 6.25% |
| HUM240614P00342500 | 2024-06-10 12:40PM EDT | 342.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| HUM240614P00345000 | 2024-06-10 3:51PM EDT | 345.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 31 | 236 | 3.13% |
| HUM240614P00347500 | 2024-06-10 12:32PM EDT | 347.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 118 | 1.56% |
| HUM240614P00350000 | 2024-06-10 1:39PM EDT | 350.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 0.00% |
| HUM240614P00352500 | 2024-06-07 3:45PM EDT | 352.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 51 | 62 | 0.00% |
| HUM240614P00355000 | 2024-06-10 2:58PM EDT | 355.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| HUM240614P00357500 | 2024-06-07 3:26PM EDT | 357.50 | 7.24 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| HUM240614P00360000 | 2024-06-07 3:58PM EDT | 360.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 15 | 68 | 0.00% |
| HUM240614P00362500 | 2024-06-10 9:51AM EDT | 362.50 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| HUM240614P00365000 | 2024-06-06 12:13PM EDT | 365.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| HUM240614P00367500 | 2024-06-05 3:04PM EDT | 367.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| HUM240614P00370000 | 2024-06-06 10:27AM EDT | 370.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HUM240614P00375000 | 2024-06-07 3:15PM EDT | 375.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM240614P00380000 | 2024-06-03 3:58PM EDT | 380.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
