Italia markets close in 19 minutes
FTSE MIB
34.426,20 -34,32 (-0,10%) Dow Jones
39.404,83 -266,21 (-0,67%) Nasdaq
16.903,98 +102,44 (+0,61%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,44 -0,13 (-0,17%) Bitcoin EUR
62.831,19 -1.875,84 (-2,90%)
Humana Inc. (HUM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:11AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531C00265000 | 2024-05-14 11:15AM EDT | 265.00 | 75.70 | 84.70 | 91.60 | 0.00 | - | - | 1 | 98.63% |
| HUM240531C00290000 | 2024-05-01 10:37AM EDT | 290.00 | 24.88 | 59.90 | 67.20 | 0.00 | - | - | 3 | 79.44% |
| HUM240531C00295000 | 2024-04-24 1:50PM EDT | 295.00 | 24.30 | 54.90 | 61.50 | 0.00 | - | - | 28 | 67.53% |
| HUM240531C00300000 | 2024-05-20 11:33AM EDT | 300.00 | 56.05 | 49.80 | 57.20 | 0.00 | - | 1 | 5 | 67.43% |
| HUM240531C00305000 | 2024-05-07 3:30PM EDT | 305.00 | 22.28 | 44.80 | 51.70 | 0.00 | - | 2 | 18 | 57.91% |
| HUM240531C00310000 | 2024-05-07 10:09AM EDT | 310.00 | 16.00 | 40.10 | 46.60 | 0.00 | - | 2 | 10 | 54.20% |
| HUM240531C00315000 | 2024-05-15 11:17AM EDT | 315.00 | 30.80 | 35.40 | 41.60 | 0.00 | - | 1 | 13 | 50.85% |
| HUM240531C00320000 | 2024-05-17 10:50AM EDT | 320.00 | 33.68 | 31.40 | 36.70 | -2.92 | -7.98% | 6 | 35 | 51.25% |
| HUM240531C00322500 | 2024-05-13 11:57AM EDT | 322.50 | 18.36 | 27.40 | 34.20 | 0.00 | - | 2 | 2 | 68.57% |
| HUM240531C00325000 | 2024-05-20 2:04PM EDT | 325.00 | 32.05 | 25.10 | 31.50 | 0.00 | - | 8 | 34 | 63.59% |
| HUM240531C00330000 | 2024-05-22 9:56AM EDT | 330.00 | 26.30 | 21.80 | 25.40 | 0.00 | - | 10 | 71 | 49.10% |
| HUM240531C00335000 | 2024-05-22 3:19PM EDT | 335.00 | 23.04 | 17.80 | 20.20 | 0.00 | - | 1 | 40 | 40.76% |
| HUM240531C00340000 | 2024-05-20 2:04PM EDT | 340.00 | 15.40 | 14.00 | 15.50 | -1.90 | -10.98% | 1 | 56 | 35.25% |
| HUM240531C00342500 | 2024-05-22 11:18AM EDT | 342.50 | 13.90 | 11.30 | 14.10 | 0.00 | - | 1 | 5 | 37.24% |
| HUM240531C00345000 | 2024-05-22 3:00PM EDT | 345.00 | 10.18 | 9.80 | 10.70 | -4.59 | -31.08% | 2 | 29 | 28.43% |
| HUM240531C00350000 | 2024-05-23 10:15AM EDT | 350.00 | 6.80 | 6.40 | 6.90 | -1.70 | -20.00% | 3 | 61 | 25.15% |
| HUM240531C00355000 | 2024-05-23 9:36AM EDT | 355.00 | 4.40 | 3.90 | 4.30 | -1.60 | -26.67% | 4 | 39 | 24.55% |
| HUM240531C00360000 | 2024-05-23 10:06AM EDT | 360.00 | 2.55 | 2.20 | 2.50 | -1.65 | -39.29% | 3 | 134 | 24.34% |
| HUM240531C00365000 | 2024-05-22 3:39PM EDT | 365.00 | 2.60 | 1.25 | 1.45 | 0.00 | - | 11 | 91 | 24.96% |
| HUM240531C00370000 | 2024-05-23 10:33AM EDT | 370.00 | 0.75 | 0.75 | 0.90 | -0.72 | -48.98% | 321 | 468 | 26.39% |
| HUM240531C00375000 | 2024-05-23 10:33AM EDT | 375.00 | 0.50 | 0.50 | 0.70 | -0.50 | -50.00% | 5 | 41 | 29.35% |
| HUM240531C00380000 | 2024-05-23 10:39AM EDT | 380.00 | 0.40 | 0.35 | 0.55 | -0.35 | -46.67% | 463 | 1,001 | 32.03% |
| HUM240531C00385000 | 2024-05-21 11:19AM EDT | 385.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 12 | 10 | 35.50% |
| HUM240531C00395000 | 2024-05-21 10:15AM EDT | 395.00 | 0.31 | 0.15 | 0.65 | 0.00 | - | 2 | 22 | 45.78% |
| HUM240531C00400000 | 2024-05-21 11:55AM EDT | 400.00 | 0.36 | 0.10 | 0.60 | 0.00 | - | 11 | 25 | 48.85% |
| HUM240531C00440000 | 2024-05-22 2:39PM EDT | 440.00 | 0.06 | 0.05 | 1.55 | 0.00 | - | 320 | 324 | 80.54% |
| HUM240531C00445000 | 2024-05-16 1:38PM EDT | 445.00 | 0.17 | 0.05 | 0.95 | 0.00 | - | - | 1 | 77.15% |
| HUM240531C00450000 | 2024-05-23 10:51AM EDT | 450.00 | 0.08 | 0.05 | 1.60 | -0.12 | -60.00% | 10 | 1 | 87.45% |
| HUM240531C00455000 | 2024-05-16 1:50PM EDT | 455.00 | 0.14 | 0.00 | 2.85 | 0.00 | - | - | 2 | 100.73% |
| HUM240531C00465000 | 2024-05-22 1:21PM EDT | 465.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 35 | 137 | 82.28% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531P00210000 | 2024-05-09 1:04PM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 213.82% |
| HUM240531P00250000 | 2024-04-11 3:52PM EDT | 250.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 0 | 120.02% |
| HUM240531P00255000 | 2024-04-15 3:22PM EDT | 255.00 | 1.18 | 0.00 | 0.60 | 0.00 | - | - | 0 | 98.34% |
| HUM240531P00260000 | 2024-05-20 9:48AM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 138.45% |
| HUM240531P00265000 | 2024-05-09 2:51PM EDT | 265.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 86.91% |
| HUM240531P00270000 | 2024-05-20 12:41PM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 124.73% |
| HUM240531P00275000 | 2024-05-22 9:40AM EDT | 275.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 28 | 72.07% |
| HUM240531P00280000 | 2024-05-22 2:40PM EDT | 280.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 111.33% |
| HUM240531P00285000 | 2024-05-15 9:30AM EDT | 285.00 | 1.29 | 0.00 | 4.80 | 0.00 | - | 6 | 21 | 104.71% |
| HUM240531P00290000 | 2024-05-21 11:00AM EDT | 290.00 | 0.10 | 0.05 | 1.95 | 0.00 | - | 1 | 198 | 79.39% |
| HUM240531P00295000 | 2024-05-22 2:40PM EDT | 295.00 | 0.14 | 0.05 | 1.00 | 0.00 | - | 8 | 1,293 | 64.70% |
| HUM240531P00300000 | 2024-05-22 12:46PM EDT | 300.00 | 0.43 | 0.05 | 0.50 | 0.00 | - | 6 | 50 | 53.17% |
| HUM240531P00305000 | 2024-05-20 10:10AM EDT | 305.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 32 | 54.05% |
| HUM240531P00310000 | 2024-05-16 9:30AM EDT | 310.00 | 1.73 | 0.05 | 0.50 | 0.00 | - | 2 | 78 | 49.02% |
| HUM240531P00315000 | 2024-05-16 12:14PM EDT | 315.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 18 | 57.18% |
| HUM240531P00317500 | 2024-05-22 3:36PM EDT | 317.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 33.40% |
| HUM240531P00320000 | 2024-05-23 10:07AM EDT | 320.00 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 6 | 36 | 31.25% |
| HUM240531P00325000 | 2024-05-17 9:58AM EDT | 325.00 | 0.42 | 0.05 | 0.25 | 0.00 | - | 1 | 16 | 29.49% |
| HUM240531P00327500 | 2024-05-16 1:24PM EDT | 327.50 | 0.55 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 32.13% |
| HUM240531P00330000 | 2024-05-20 11:48AM EDT | 330.00 | 0.37 | 0.10 | 0.40 | 0.00 | - | 21 | 98 | 27.47% |
| HUM240531P00332500 | 2024-05-22 2:12PM EDT | 332.50 | 0.31 | 0.25 | 0.40 | 0.00 | - | 7 | 7 | 24.98% |
| HUM240531P00335000 | 2024-05-23 9:56AM EDT | 335.00 | 0.50 | 0.35 | 0.50 | +0.05 | +11.11% | 1 | 12 | 23.71% |
| HUM240531P00337500 | 2024-05-23 10:35AM EDT | 337.50 | 0.65 | 0.50 | 0.60 | -3.68 | -84.99% | 1 | 10 | 22.13% |
| HUM240531P00340000 | 2024-05-20 1:34PM EDT | 340.00 | 1.00 | 0.70 | 0.85 | -0.05 | -4.76% | 2 | 27 | 21.53% |
| HUM240531P00342500 | 2024-05-23 10:34AM EDT | 342.50 | 1.35 | 1.00 | 1.20 | +0.38 | +39.18% | 2 | 77 | 21.00% |
| HUM240531P00345000 | 2024-05-23 10:15AM EDT | 345.00 | 1.80 | 1.45 | 1.70 | +0.10 | +5.88% | 6 | 97 | 20.61% |
| HUM240531P00350000 | 2024-05-23 10:46AM EDT | 350.00 | 3.03 | 2.85 | 3.10 | +0.93 | +44.29% | 19 | 15 | 19.32% |
| HUM240531P00355000 | 2024-05-23 9:35AM EDT | 355.00 | 5.40 | 5.20 | 5.50 | +1.64 | +43.62% | 2 | 10 | 18.76% |
| HUM240531P00365000 | 2024-05-16 1:48PM EDT | 365.00 | 13.10 | 11.30 | 13.30 | 0.00 | - | - | 1 | 20.66% |
| HUM240531P00375000 | 2024-05-16 1:56PM EDT | 375.00 | 21.80 | 20.40 | 22.90 | 0.00 | - | - | 1 | 26.32% |
© 2024 Yahoo. Tutti i diritti riservati.