Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.827,81 +269,70 (+0,68%) Gold
2.391,90 +32,00 (+1,36%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.062,17 +3.629,50 (+6,43%)
Humana Inc. (HUM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:22PM EDT. Markt geöffnet.
Strike:280.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517C00280000 | 2024-05-06 10:48AM EDT | 2024-05-17 | 43.05 | 61.30 | 67.70 | 0.00 | - | 2 | 48 | 114.45% |
| HUM240621C00280000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 48.00 | 61.90 | 68.90 | 0.00 | - | 5 | 8 | 61.26% |
| HUM240816C00280000 | 2024-05-01 11:42AM EDT | 2024-08-16 | 44.25 | 68.20 | 72.90 | 0.00 | - | 1 | 4 | 48.82% |
| HUM240920C00280000 | 2024-05-14 11:18AM EDT | 2024-09-20 | 69.37 | 71.90 | 73.50 | 0.00 | - | 1 | 1 | 42.83% |
| HUM241115C00280000 | 2024-05-09 1:00PM EDT | 2024-11-15 | 67.25 | 76.30 | 79.20 | 0.00 | - | 2 | 2 | 44.27% |
| HUM250117C00280000 | 2024-05-09 1:17PM EDT | 2025-01-17 | 72.75 | 78.90 | 81.40 | 0.00 | - | 18 | 23 | 40.90% |
| HUM260116C00280000 | 2024-05-14 2:42PM EDT | 2026-01-16 | 100.24 | 97.10 | 100.10 | 0.00 | - | 1 | 1 | 39.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517P00280000 | 2024-05-15 10:07AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 313 | 84.38% |
| HUM240524P00280000 | 2024-05-13 10:17AM EDT | 2024-05-24 | 0.06 | 0.05 | 2.60 | 0.00 | - | 10 | 31 | 84.28% |
| HUM240531P00280000 | 2024-05-03 9:53AM EDT | 2024-05-31 | 0.62 | 0.05 | 0.15 | 0.00 | - | 2 | 16 | 43.85% |
| HUM240607P00280000 | 2024-04-29 12:42PM EDT | 2024-06-07 | 2.28 | 0.05 | 1.50 | 0.00 | - | - | 1 | 56.01% |
| HUM240614P00280000 | 2024-05-09 1:39PM EDT | 2024-06-14 | 0.55 | 0.05 | 0.25 | 0.00 | - | 1 | 21 | 34.96% |
| HUM240621P00280000 | 2024-05-15 1:21PM EDT | 2024-06-21 | 0.32 | 0.15 | 0.50 | -0.13 | -28.89% | 1 | 158 | 35.45% |
| HUM240816P00280000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 3.45 | 2.35 | 2.55 | 0.00 | - | 7 | 114 | 32.42% |
| HUM240920P00280000 | 2024-05-13 1:15PM EDT | 2024-09-20 | 4.77 | 3.70 | 3.90 | 0.00 | - | 2 | 514 | 31.36% |
| HUM241115P00280000 | 2024-05-15 10:54AM EDT | 2024-11-15 | 6.98 | 6.80 | 7.20 | -0.02 | -0.29% | 1 | 95 | 32.36% |
| HUM250117P00280000 | 2024-05-13 1:45PM EDT | 2025-01-17 | 10.00 | 8.50 | 9.00 | 0.00 | - | 1 | 482 | 30.52% |
| HUM250321P00280000 | 2024-05-09 1:54PM EDT | 2025-03-21 | 13.25 | 10.90 | 11.40 | 0.00 | - | 5 | 66 | 30.12% |
| HUM250620P00280000 | 2024-05-03 1:21PM EDT | 2025-06-20 | 18.81 | 13.30 | 14.20 | 0.00 | - | 1 | 35 | 29.29% |
| HUM260116P00280000 | 2024-05-15 11:32AM EDT | 2026-01-16 | 17.90 | 17.90 | 19.60 | -5.89 | -24.76% | 3 | 89 | 27.88% |
