Deutsche Märkte schließen in 5 Stunden 55 Minuten
DAX
18.178,03 +22,79 (+0,13%) Euro Stoxx 50
4.922,68 +6,74 (+0,14%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.323,80 +10,60 (+0,46%) EUR/USD
1,0699 +0,0015 (+0,14%) Bitcoin EUR
56.984,47 -515,91 (-0,90%)
Humana Inc. (HUM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240628C00300000 | 2024-06-24 3:42PM EDT | 300.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240628C00325000 | 2024-06-24 3:38PM EDT | 325.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HUM240628C00330000 | 2024-06-24 10:28AM EDT | 330.00 | 26.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240628C00335000 | 2024-06-25 11:21AM EDT | 335.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUM240628C00337500 | 2024-06-25 11:22AM EDT | 337.50 | 20.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240628C00340000 | 2024-06-11 11:16AM EDT | 340.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM240628C00342500 | 2024-06-10 12:30PM EDT | 342.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240628C00345000 | 2024-06-13 3:47PM EDT | 345.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240628C00347500 | 2024-06-21 10:22AM EDT | 347.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240628C00350000 | 2024-06-26 2:51PM EDT | 350.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| HUM240628C00352500 | 2024-06-26 3:23PM EDT | 352.50 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240628C00355000 | 2024-06-26 3:58PM EDT | 355.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM240628C00357500 | 2024-06-26 12:11PM EDT | 357.50 | 4.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HUM240628C00360000 | 2024-06-26 3:51PM EDT | 360.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| HUM240628C00362500 | 2024-06-26 3:59PM EDT | 362.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| HUM240628C00365000 | 2024-06-26 3:40PM EDT | 365.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| HUM240628C00367500 | 2024-06-26 3:52PM EDT | 367.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HUM240628C00370000 | 2024-06-26 3:54PM EDT | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| HUM240628C00372500 | 2024-06-26 12:11PM EDT | 372.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUM240628C00375000 | 2024-06-25 2:56PM EDT | 375.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| HUM240628C00377500 | 2024-06-26 1:22PM EDT | 377.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240628C00380000 | 2024-06-26 2:18PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| HUM240628C00385000 | 2024-06-26 2:18PM EDT | 385.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| HUM240628C00390000 | 2024-06-26 1:22PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HUM240628C00395000 | 2024-06-26 9:53AM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240628C00400000 | 2024-06-26 1:36PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240628C00405000 | 2024-06-24 1:47PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| HUM240628C00410000 | 2024-06-24 10:58AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HUM240628C00415000 | 2024-06-24 3:07PM EDT | 415.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| HUM240628C00420000 | 2024-06-20 1:20PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240628C00425000 | 2024-06-25 9:33AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| HUM240628C00430000 | 2024-06-25 9:36AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| HUM240628C00435000 | 2024-06-25 9:35AM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| HUM240628C00440000 | 2024-06-24 9:37AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| HUM240628C00445000 | 2024-06-21 10:29AM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| HUM240628C00450000 | 2024-06-21 2:24PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| HUM240628C00455000 | 2024-06-21 1:58PM EDT | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| HUM240628C00460000 | 2024-06-20 11:19AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240628P00200000 | 2024-06-03 11:25AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 100.00% |
| HUM240628P00240000 | 2024-06-14 1:29PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240628P00245000 | 2024-05-29 3:07PM EDT | 245.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240628P00250000 | 2024-05-29 3:06PM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240628P00260000 | 2024-06-20 12:03PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HUM240628P00265000 | 2024-06-21 10:18AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| HUM240628P00270000 | 2024-06-21 1:59PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| HUM240628P00275000 | 2024-06-21 10:44AM EDT | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240628P00280000 | 2024-06-03 3:32PM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240628P00285000 | 2024-06-24 9:43AM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HUM240628P00290000 | 2024-06-25 9:35AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| HUM240628P00295000 | 2024-06-24 11:06AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| HUM240628P00300000 | 2024-06-24 1:48PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| HUM240628P00305000 | 2024-06-24 3:37PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| HUM240628P00310000 | 2024-06-24 3:36PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240628P00315000 | 2024-06-25 10:59AM EDT | 315.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HUM240628P00320000 | 2024-06-26 10:23AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240628P00325000 | 2024-06-26 12:48PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240628P00330000 | 2024-06-21 2:34PM EDT | 330.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HUM240628P00332500 | 2024-06-25 3:39PM EDT | 332.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HUM240628P00335000 | 2024-06-25 3:56PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HUM240628P00337500 | 2024-06-25 10:04AM EDT | 337.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240628P00340000 | 2024-06-26 9:30AM EDT | 340.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HUM240628P00342500 | 2024-06-26 10:21AM EDT | 342.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM240628P00345000 | 2024-06-26 12:59PM EDT | 345.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HUM240628P00347500 | 2024-06-26 1:00PM EDT | 347.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HUM240628P00350000 | 2024-06-26 1:09PM EDT | 350.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| HUM240628P00352500 | 2024-06-26 3:59PM EDT | 352.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| HUM240628P00355000 | 2024-06-26 1:00PM EDT | 355.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| HUM240628P00357500 | 2024-06-26 1:22PM EDT | 357.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| HUM240628P00360000 | 2024-06-26 3:50PM EDT | 360.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HUM240628P00362500 | 2024-06-14 12:49PM EDT | 362.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240628P00365000 | 2024-06-04 3:20PM EDT | 365.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240628P00370000 | 2024-06-21 10:01AM EDT | 370.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240628P00375000 | 2024-06-24 12:58PM EDT | 375.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240628P00377500 | 2024-06-21 3:17PM EDT | 377.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
