Deutsche Märkte geschlossen
DAX
18.609,78 +111,84 (+0,60%) Euro Stoxx 50
5.004,66 +20,99 (+0,42%) Dow Jones 30
38.432,27 -254,05 (-0,66%) Gold
2.364,10 +18,30 (+0,78%) EUR/USD
1,0892 +0,0038 (+0,35%) Bitcoin EUR
63.565,68 +1.029,32 (+1,65%)
Humana Inc. (HUM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:50AM EDT. Markt geöffnet.
Strike:350.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240607C00350000 | 2024-06-03 9:46AM EDT | 2024-06-07 | 10.35 | 10.90 | 13.50 | +3.40 | +48.92% | 2 | 71 | 33.50% |
| HUM240614C00350000 | 2024-05-30 10:57AM EDT | 2024-06-14 | 14.31 | 14.40 | 15.30 | +6.41 | +81.14% | 1 | 40 | 30.68% |
| HUM240621C00350000 | 2024-06-03 9:33AM EDT | 2024-06-21 | 16.20 | 15.60 | 16.70 | +2.65 | +19.56% | 5 | 585 | 29.41% |
| HUM240628C00350000 | 2024-05-30 1:04PM EDT | 2024-06-28 | 11.52 | 16.40 | 17.90 | 0.00 | - | 1 | 6 | 28.68% |
| HUM240705C00350000 | 2024-05-31 2:22PM EDT | 2024-07-05 | 13.50 | 15.20 | 18.70 | 0.00 | - | 4 | 11 | 27.51% |
| HUM240719C00350000 | 2024-05-31 3:27PM EDT | 2024-07-19 | 16.00 | 20.30 | 21.30 | 0.00 | - | 3 | 12 | 28.51% |
| HUM240816C00350000 | 2024-06-03 9:41AM EDT | 2024-08-16 | 26.85 | 26.70 | 28.10 | +1.75 | +6.97% | 6 | 519 | 33.55% |
| HUM240920C00350000 | 2024-05-30 11:21AM EDT | 2024-09-20 | 24.90 | 30.30 | 32.30 | 0.00 | - | 3 | 99 | 33.22% |
| HUM241115C00350000 | 2024-06-03 9:52AM EDT | 2024-11-15 | 37.27 | 38.70 | 39.90 | +5.01 | +15.53% | 2 | 81 | 35.12% |
| HUM250117C00350000 | 2024-06-03 10:40AM EDT | 2025-01-17 | 43.20 | 43.30 | 45.10 | +3.20 | +8.00% | 1 | 262 | 34.60% |
| HUM250321C00350000 | 2024-05-31 3:55PM EDT | 2025-03-21 | 47.00 | 48.40 | 51.20 | 0.00 | - | 13 | 45 | 35.53% |
| HUM250620C00350000 | 2024-05-24 9:34AM EDT | 2025-06-20 | 52.50 | 56.20 | 59.20 | 0.00 | - | 1 | 38 | 36.63% |
| HUM260116C00350000 | 2024-05-30 10:01AM EDT | 2026-01-16 | 64.00 | 68.60 | 71.50 | 0.00 | - | 1 | 79 | 36.40% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240607P00350000 | 2024-06-03 10:16AM EDT | 2024-06-07 | 1.35 | 0.95 | 1.20 | -1.75 | -56.45% | 12 | 34 | 30.71% |
| HUM240614P00350000 | 2024-06-03 11:21AM EDT | 2024-06-14 | 2.80 | 2.40 | 2.95 | -2.93 | -51.13% | 3 | 11 | 28.99% |
| HUM240621P00350000 | 2024-06-03 11:29AM EDT | 2024-06-21 | 3.80 | 3.60 | 3.90 | -1.30 | -25.49% | 38 | 519 | 26.54% |
| HUM240628P00350000 | 2024-05-23 12:27PM EDT | 2024-06-28 | 5.90 | 4.90 | 5.30 | 0.00 | - | - | 2 | 26.90% |
| HUM240705P00350000 | 2024-05-31 3:36PM EDT | 2024-07-05 | 9.12 | 1.70 | 6.00 | 0.00 | - | 10 | 10 | 25.70% |
| HUM240719P00350000 | 2024-06-03 11:26AM EDT | 2024-07-19 | 7.54 | 7.40 | 8.10 | -3.25 | -30.12% | 1 | 227 | 26.00% |
| HUM240816P00350000 | 2024-05-29 10:04AM EDT | 2024-08-16 | 26.00 | 12.60 | 13.20 | 0.00 | - | 7 | 122 | 28.89% |
| HUM240920P00350000 | 2024-05-29 12:45PM EDT | 2024-09-20 | 24.30 | 15.00 | 18.30 | 0.00 | - | 11 | 152 | 30.59% |
| HUM241115P00350000 | 2024-05-30 11:48AM EDT | 2024-11-15 | 25.30 | 20.50 | 21.30 | 0.00 | - | 76 | 95 | 28.11% |
| HUM250117P00350000 | 2024-05-29 11:24AM EDT | 2025-01-17 | 33.30 | 23.30 | 24.40 | 0.00 | - | 113 | 1,475 | 26.74% |
| HUM250321P00350000 | 2024-05-02 11:49AM EDT | 2025-03-21 | 47.79 | 27.50 | 29.40 | 0.00 | - | 2 | 150 | 27.69% |
| HUM250620P00350000 | 2024-05-22 12:24PM EDT | 2025-06-20 | 33.20 | 30.30 | 32.90 | 0.00 | - | 1 | 238 | 26.63% |
| HUM260116P00350000 | 2024-05-23 1:47PM EDT | 2026-01-16 | 40.00 | 36.40 | 39.00 | 0.00 | - | 1 | 2,287 | 24.84% |
