Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.826,02 +267,91 (+0,68%) Bitcoin EUR
60.165,81 +3.758,68 (+6,66%) CMC Crypto 200
1.380,58 +112,63 (+8,88%) Nasdaq Compositive
16.725,43 +214,25 (+1,30%) S&P 500
5.299,70 +53,02 (+1,01%)
Humana Inc. (HUM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:44PM EDT. Markt geöffnet.
Strike:340.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517C00340000 | 2024-05-15 2:16PM EDT | 2024-05-17 | 5.60 | 5.70 | 6.10 | -0.90 | -13.85% | 13 | 737 | 28.88% |
| HUM240524C00340000 | 2024-05-15 11:50AM EDT | 2024-05-24 | 8.45 | 8.40 | 8.80 | -1.05 | -11.05% | 15 | 76 | 28.54% |
| HUM240531C00340000 | 2024-05-14 3:31PM EDT | 2024-05-31 | 10.30 | 9.90 | 10.60 | 0.00 | - | 25 | 52 | 28.17% |
| HUM240607C00340000 | 2024-05-15 10:18AM EDT | 2024-06-07 | 10.80 | 11.50 | 12.10 | -1.89 | -14.89% | 1 | 41 | 28.07% |
| HUM240614C00340000 | 2024-05-14 11:18AM EDT | 2024-06-14 | 12.10 | 13.10 | 13.70 | 0.00 | - | 1 | 9 | 28.77% |
| HUM240621C00340000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 14.20 | 14.50 | 14.70 | -1.20 | -7.79% | 33 | 528 | 28.28% |
| HUM240628C00340000 | 2024-05-09 11:59AM EDT | 2024-06-28 | 9.50 | 15.20 | 16.10 | 0.00 | - | 5 | 3 | 28.94% |
| HUM240816C00340000 | 2024-05-15 1:12PM EDT | 2024-08-16 | 24.67 | 24.50 | 25.00 | +0.07 | +0.28% | 38 | 185 | 32.96% |
| HUM240920C00340000 | 2024-05-14 1:41PM EDT | 2024-09-20 | 29.50 | 28.60 | 29.30 | +1.30 | +4.61% | 3 | 108 | 33.47% |
| HUM241115C00340000 | 2024-05-14 12:02PM EDT | 2024-11-15 | 33.80 | 35.40 | 36.50 | 0.00 | - | 11 | 28 | 35.41% |
| HUM250117C00340000 | 2024-05-15 11:42AM EDT | 2025-01-17 | 40.60 | 40.20 | 41.00 | +1.44 | +3.68% | 5 | 169 | 34.62% |
| HUM250321C00340000 | 2024-05-09 1:11PM EDT | 2025-03-21 | 39.70 | 46.00 | 46.80 | 0.00 | - | 2 | 17 | 35.58% |
| HUM250620C00340000 | 2024-05-13 1:50PM EDT | 2025-06-20 | 49.82 | 51.60 | 52.80 | 0.00 | - | 1 | 14 | 35.55% |
| HUM260116C00340000 | 2024-05-15 11:42AM EDT | 2026-01-16 | 63.62 | 61.20 | 63.60 | +0.07 | +0.11% | 2 | 20 | 35.05% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517P00340000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 1.39 | 1.25 | 1.40 | -0.76 | -35.35% | 263 | 194 | 24.83% |
| HUM240524P00340000 | 2024-05-15 11:50AM EDT | 2024-05-24 | 4.20 | 3.50 | 3.90 | 0.00 | - | 4 | 17 | 25.60% |
| HUM240531P00340000 | 2024-05-14 2:30PM EDT | 2024-05-31 | 5.60 | 4.70 | 5.00 | 0.00 | - | 2 | 10 | 23.51% |
| HUM240607P00340000 | 2024-05-14 2:58PM EDT | 2024-06-07 | 6.55 | 6.00 | 6.40 | 0.00 | - | 13 | 13 | 23.89% |
| HUM240614P00340000 | 2024-05-14 12:48PM EDT | 2024-06-14 | 9.40 | 7.50 | 7.70 | 0.00 | - | 5 | 5 | 24.35% |
| HUM240621P00340000 | 2024-05-15 9:57AM EDT | 2024-06-21 | 8.60 | 8.20 | 8.40 | -0.90 | -9.47% | 6 | 240 | 23.60% |
| HUM240628P00340000 | 2024-05-13 10:44AM EDT | 2024-06-28 | 12.20 | 6.40 | 9.70 | 0.00 | - | 7 | 5 | 24.44% |
| HUM240816P00340000 | 2024-05-15 11:19AM EDT | 2024-08-16 | 16.60 | 16.40 | 16.80 | -2.30 | -12.17% | 7 | 115 | 27.25% |
| HUM240920P00340000 | 2024-05-14 3:59PM EDT | 2024-09-20 | 19.30 | 18.90 | 19.30 | 0.00 | - | 2 | 82 | 26.36% |
| HUM241115P00340000 | 2024-05-03 3:56PM EDT | 2024-11-15 | 35.50 | 23.80 | 24.60 | 0.00 | - | 2 | 25 | 27.51% |
| HUM250117P00340000 | 2024-05-13 2:50PM EDT | 2025-01-17 | 26.52 | 26.60 | 27.30 | -2.38 | -8.24% | 3 | 484 | 26.18% |
| HUM250321P00340000 | 2024-05-09 12:51PM EDT | 2025-03-21 | 35.35 | 29.50 | 30.60 | 0.00 | - | 1 | 31 | 26.02% |
| HUM250620P00340000 | 2024-05-08 2:50PM EDT | 2025-06-20 | 41.30 | 32.80 | 34.00 | 0.00 | - | 365 | 384 | 25.28% |
| HUM260116P00340000 | 2024-05-15 11:29AM EDT | 2026-01-16 | 38.50 | 37.80 | 39.60 | -14.81 | -27.78% | 1 | 258 | 23.70% |
