Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.867,32 +309,21 (+0,78%) Bitcoin EUR
60.717,19 +4.114,34 (+7,27%) CMC Crypto 200
1.390,15 +122,21 (+9,65%) Nasdaq Compositive
16.738,31 +227,13 (+1,38%) S&P 500
5.303,44 +56,76 (+1,08%)
Humana Inc. (HUM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:39PM EDT. Markt geöffnet.
Strike:300.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517C00300000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 36.73 | 43.60 | 46.40 | 0.00 | - | 10 | 149 | 76.27% |
| HUM240524C00300000 | 2024-05-14 11:18AM EDT | 2024-05-24 | 41.32 | 42.00 | 47.80 | 0.00 | - | 1 | 3 | 65.94% |
| HUM240531C00300000 | 2024-05-15 3:08PM EDT | 2024-05-31 | 46.00 | 42.50 | 48.10 | +4.18 | +10.00% | 1 | 5 | 53.03% |
| HUM240607C00300000 | 2024-05-02 10:23AM EDT | 2024-06-07 | 22.85 | 43.10 | 48.80 | 0.00 | - | 2 | 4 | 48.98% |
| HUM240621C00300000 | 2024-05-14 10:42AM EDT | 2024-06-21 | 44.50 | 44.70 | 48.90 | 0.00 | - | 1 | 53 | 39.38% |
| HUM240628C00300000 | 2024-05-14 12:48PM EDT | 2024-06-28 | 45.00 | 44.90 | 51.00 | 0.00 | - | 2 | 2 | 44.04% |
| HUM240816C00300000 | 2024-05-14 3:29PM EDT | 2024-08-16 | 52.40 | 52.70 | 56.90 | 0.00 | - | 7 | 66 | 42.78% |
| HUM240920C00300000 | 2024-05-14 1:34PM EDT | 2024-09-20 | 55.20 | 56.40 | 57.70 | 0.00 | - | 2 | 36 | 37.81% |
| HUM241115C00300000 | 2024-05-09 2:33PM EDT | 2024-11-15 | 54.00 | 61.90 | 64.10 | 0.00 | - | 2 | 27 | 39.85% |
| HUM250117C00300000 | 2024-05-15 12:59PM EDT | 2025-01-17 | 65.70 | 65.80 | 69.30 | +1.70 | +2.66% | 10 | 93 | 39.96% |
| HUM250321C00300000 | 2024-05-09 1:31PM EDT | 2025-03-21 | 63.50 | 71.70 | 76.40 | 0.00 | - | 6 | 15 | 42.27% |
| HUM250620C00300000 | 2024-05-07 1:21PM EDT | 2025-06-20 | 60.50 | 76.50 | 82.30 | 0.00 | - | 1 | 29 | 41.92% |
| HUM260116C00300000 | 2024-05-09 1:20PM EDT | 2026-01-16 | 84.50 | 85.50 | 88.10 | +5.50 | +6.96% | 1 | 24 | 37.72% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517P00300000 | 2024-05-15 12:58PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 13 | 819 | 60.55% |
| HUM240524P00300000 | 2024-05-15 10:28AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.20 | -0.21 | -80.77% | 1 | 1,949 | 43.46% |
| HUM240531P00300000 | 2024-05-14 2:36PM EDT | 2024-05-31 | 0.20 | 0.05 | 0.95 | 0.00 | - | 1 | 58 | 44.81% |
| HUM240607P00300000 | 2024-05-13 12:34PM EDT | 2024-06-07 | 0.80 | 0.15 | 0.85 | 0.00 | - | 6 | 19 | 36.78% |
| HUM240614P00300000 | 2024-05-14 3:39PM EDT | 2024-06-14 | 0.67 | 0.50 | 0.70 | 0.00 | - | 1 | 2 | 31.03% |
| HUM240621P00300000 | 2024-05-15 1:27PM EDT | 2024-06-21 | 0.75 | 0.75 | 0.85 | -0.21 | -21.87% | 45 | 1,718 | 29.22% |
| HUM240816P00300000 | 2024-05-14 3:47PM EDT | 2024-08-16 | 4.90 | 4.60 | 4.90 | -0.20 | -3.92% | 1 | 198 | 30.82% |
| HUM240920P00300000 | 2024-05-15 2:03PM EDT | 2024-09-20 | 6.94 | 6.30 | 6.80 | -0.50 | -6.72% | 1 | 300 | 29.92% |
| HUM241115P00300000 | 2024-05-15 1:13PM EDT | 2024-11-15 | 11.20 | 10.50 | 11.00 | -1.30 | -10.40% | 6 | 104 | 30.98% |
| HUM250117P00300000 | 2024-05-15 12:27PM EDT | 2025-01-17 | 13.10 | 12.50 | 13.20 | -0.65 | -4.73% | 1 | 577 | 29.29% |
| HUM250321P00300000 | 2024-05-15 1:35PM EDT | 2025-03-21 | 16.10 | 15.50 | 15.80 | -6.60 | -29.07% | 96 | 115 | 28.75% |
| HUM250620P00300000 | 2024-05-09 1:23PM EDT | 2025-06-20 | 21.70 | 18.20 | 19.20 | 0.00 | - | 1 | 216 | 28.19% |
| HUM260116P00300000 | 2024-05-14 2:04PM EDT | 2026-01-16 | 23.15 | 23.10 | 23.70 | -0.61 | -2.57% | 2 | 1,668 | 25.89% |
