Italia markets close in 5 hours 57 minutes
FTSE MIB
34.615,38 +107,54 (+0,31%) Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,17 +0,10 (+0,14%) Bitcoin EUR
65.256,76 -8,85 (-0,01%)
Humana Inc. (HUM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240607C00300000 | 2024-06-05 10:18AM EDT | 300.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240607C00305000 | 2024-05-02 11:13AM EDT | 305.00 | 19.70 | 49.40 | 55.00 | 0.00 | - | 1 | 29 | 0.00% |
| HUM240607C00310000 | 2024-06-03 9:30AM EDT | 310.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240607C00315000 | 2024-06-04 3:24PM EDT | 315.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240607C00320000 | 2024-06-05 9:33AM EDT | 320.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240607C00325000 | 2024-05-31 2:50PM EDT | 325.00 | 28.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HUM240607C00330000 | 2024-06-04 9:42AM EDT | 330.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240607C00332500 | 2024-05-29 11:07AM EDT | 332.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240607C00335000 | 2024-06-03 1:36PM EDT | 335.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240607C00337500 | 2024-05-29 2:14PM EDT | 337.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240607C00340000 | 2024-06-05 9:48AM EDT | 340.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240607C00342500 | 2024-05-31 3:33PM EDT | 342.50 | 12.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240607C00345000 | 2024-06-04 3:20PM EDT | 345.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HUM240607C00347500 | 2024-06-03 3:07PM EDT | 347.50 | 17.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM240607C00350000 | 2024-06-05 12:32PM EDT | 350.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240607C00352500 | 2024-06-05 10:00AM EDT | 352.50 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240607C00355000 | 2024-06-05 3:40PM EDT | 355.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HUM240607C00357500 | 2024-06-05 11:27AM EDT | 357.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HUM240607C00360000 | 2024-06-05 3:56PM EDT | 360.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| HUM240607C00362500 | 2024-06-05 3:53PM EDT | 362.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| HUM240607C00365000 | 2024-06-05 11:27AM EDT | 365.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HUM240607C00367500 | 2024-06-05 2:50PM EDT | 367.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| HUM240607C00370000 | 2024-06-05 3:59PM EDT | 370.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| HUM240607C00375000 | 2024-06-05 1:41PM EDT | 375.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| HUM240607C00377500 | 2024-06-04 12:37PM EDT | 377.50 | 0.65 | - | - | 0.00 | - | - | - | 0.00% |
| HUM240607C00380000 | 2024-06-05 3:59PM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HUM240607C00385000 | 2024-06-05 1:47PM EDT | 385.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HUM240607C00390000 | 2024-06-05 1:41PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| HUM240607C00395000 | 2024-06-04 9:44AM EDT | 395.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240607C00400000 | 2024-06-05 1:15PM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HUM240607C00402500 | 2024-06-05 2:17PM EDT | 402.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| HUM240607C00405000 | 2024-06-05 11:44AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240607C00410000 | 2024-06-05 3:00PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240607C00415000 | 2024-06-03 2:32PM EDT | 415.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| HUM240607C00420000 | 2024-06-03 12:16PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HUM240607C00425000 | 2024-05-30 11:33AM EDT | 425.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240607C00430000 | 2024-06-04 1:27PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HUM240607C00435000 | 2024-06-04 12:48PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| HUM240607C00440000 | 2024-06-04 9:49AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| HUM240607C00445000 | 2024-06-04 9:42AM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| HUM240607C00450000 | 2024-06-03 11:16AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| HUM240607C00455000 | 2024-06-03 10:32AM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| HUM240607C00460000 | 2024-06-03 10:21AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| HUM240607C00470000 | 2024-06-03 10:26AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| HUM240607C00480000 | 2024-06-03 9:37AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240607P00200000 | 2024-05-29 10:04AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| HUM240607P00240000 | 2024-05-21 11:03AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240607P00245000 | 2024-05-21 11:08AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240607P00250000 | 2024-05-23 12:58PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240607P00255000 | 2024-05-09 2:49PM EDT | 255.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240607P00260000 | 2024-05-09 2:49PM EDT | 260.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240607P00270000 | 2024-06-03 11:03AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| HUM240607P00275000 | 2024-05-28 2:42PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| HUM240607P00280000 | 2024-06-03 9:41AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| HUM240607P00285000 | 2024-06-03 10:22AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| HUM240607P00290000 | 2024-06-03 3:44PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| HUM240607P00295000 | 2024-06-05 9:33AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| HUM240607P00300000 | 2024-06-04 9:49AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HUM240607P00305000 | 2024-06-04 10:23AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HUM240607P00310000 | 2024-06-05 2:17PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240607P00312500 | 2024-06-04 3:43PM EDT | 312.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| HUM240607P00315000 | 2024-06-05 9:39AM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240607P00320000 | 2024-06-05 2:17PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240607P00325000 | 2024-05-31 1:19PM EDT | 325.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| HUM240607P00327500 | 2024-05-31 11:02AM EDT | 327.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240607P00330000 | 2024-06-03 2:32PM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HUM240607P00332500 | 2024-05-31 3:58PM EDT | 332.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| HUM240607P00335000 | 2024-06-03 2:32PM EDT | 335.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240607P00337500 | 2024-06-03 11:34AM EDT | 337.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| HUM240607P00340000 | 2024-06-05 1:15PM EDT | 340.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUM240607P00342500 | 2024-06-05 3:57PM EDT | 342.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUM240607P00345000 | 2024-06-05 12:21PM EDT | 345.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| HUM240607P00347500 | 2024-06-05 2:18PM EDT | 347.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| HUM240607P00350000 | 2024-06-05 3:53PM EDT | 350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| HUM240607P00352500 | 2024-06-05 1:15PM EDT | 352.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HUM240607P00355000 | 2024-06-05 2:47PM EDT | 355.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HUM240607P00357500 | 2024-06-05 3:40PM EDT | 357.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| HUM240607P00360000 | 2024-06-05 3:12PM EDT | 360.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| HUM240607P00362500 | 2024-06-05 10:44AM EDT | 362.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM240607P00365000 | 2024-06-05 9:42AM EDT | 365.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240607P00367500 | 2024-06-03 2:42PM EDT | 367.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240607P00370000 | 2024-06-04 9:30AM EDT | 370.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240607P00375000 | 2024-05-31 2:38PM EDT | 375.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240607P00400000 | 2024-05-06 12:19PM EDT | 400.00 | 81.50 | 37.10 | 42.00 | 0.00 | - | - | 0 | 86.13% |
© 2024 Yahoo. Tutti i diritti riservati.