Italia markets close in 42 minutes
FTSE MIB
34.501,61 +41,09 (+0,12%) Dow Jones
39.418,71 -252,33 (-0,64%) Nasdaq
16.900,31 +98,77 (+0,59%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,86 +0,29 (+0,37%) Bitcoin EUR
62.545,75 -1.943,79 (-3,01%)
Humana Inc. (HUM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:47AM EDT. Mercato aperto.
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240614C00320000 | 2024-05-02 2:51PM EDT | 320.00 | 13.00 | 31.10 | 37.80 | 0.00 | - | - | 1 | 46.73% |
| HUM240614C00330000 | 2024-05-13 3:02PM EDT | 330.00 | 18.70 | 22.70 | 26.50 | 0.00 | - | 2 | 1 | 32.26% |
| HUM240614C00335000 | 2024-05-21 12:45PM EDT | 335.00 | 23.90 | 19.00 | 24.70 | 0.00 | - | 1 | 10 | 39.25% |
| HUM240614C00340000 | 2024-05-21 12:02PM EDT | 340.00 | 20.28 | 16.70 | 18.00 | 0.00 | - | 3 | 13 | 28.38% |
| HUM240614C00345000 | 2024-05-21 10:03AM EDT | 345.00 | 15.72 | 11.80 | 14.10 | 0.00 | - | 1 | 8 | 26.51% |
| HUM240614C00350000 | 2024-05-22 1:39PM EDT | 350.00 | 12.15 | 9.40 | 10.70 | 0.00 | - | 1 | 4 | 25.19% |
| HUM240614C00355000 | 2024-05-22 2:51PM EDT | 355.00 | 10.20 | 7.40 | 8.10 | 0.00 | - | 1 | 7 | 24.96% |
| HUM240614C00360000 | 2024-05-20 3:36PM EDT | 360.00 | 7.45 | 5.30 | 5.90 | 0.00 | - | 1 | 3 | 24.61% |
| HUM240614C00365000 | 2024-05-23 9:39AM EDT | 365.00 | 3.80 | 4.10 | 4.50 | -1.93 | -33.68% | 1 | 6 | 25.41% |
| HUM240614C00370000 | 2024-05-22 3:26PM EDT | 370.00 | 4.39 | 2.85 | 3.20 | 0.00 | - | 1 | 33 | 25.42% |
| HUM240614C00375000 | 2024-05-20 1:04PM EDT | 375.00 | 3.10 | 2.20 | 2.55 | 0.00 | - | 11 | 14 | 26.80% |
| HUM240614C00380000 | 2024-05-22 2:50PM EDT | 380.00 | 2.30 | 1.60 | 1.90 | 0.00 | - | 3 | 8 | 27.42% |
| HUM240614C00385000 | 2024-05-22 1:59PM EDT | 385.00 | 1.75 | 1.25 | 1.50 | 0.00 | - | 30 | 42 | 28.53% |
| HUM240614C00390000 | 2024-05-22 3:34PM EDT | 390.00 | 1.45 | 1.05 | 1.60 | 0.00 | - | 1 | 5 | 32.07% |
| HUM240614C00400000 | 2024-05-23 10:16AM EDT | 400.00 | 0.65 | 0.70 | 1.00 | -0.32 | -32.99% | 1 | 35 | 33.59% |
| HUM240614C00410000 | 2024-05-15 3:35PM EDT | 410.00 | 0.65 | 0.60 | 0.80 | 0.00 | - | - | 1 | 36.77% |
| HUM240614C00430000 | 2024-05-16 1:35PM EDT | 430.00 | 0.67 | 0.30 | 1.70 | 0.00 | - | - | 2 | 53.66% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240614P00270000 | 2024-05-13 12:43PM EDT | 270.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 51.66% |
| HUM240614P00275000 | 2024-05-06 2:39PM EDT | 275.00 | 1.30 | 0.05 | 0.50 | 0.00 | - | - | 20 | 53.47% |
| HUM240614P00280000 | 2024-05-09 1:39PM EDT | 280.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 41.70% |
| HUM240614P00285000 | 2024-05-13 12:32PM EDT | 285.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 38.92% |
| HUM240614P00290000 | 2024-05-09 2:22PM EDT | 290.00 | 1.15 | 0.05 | 4.30 | 0.00 | - | 4 | 4 | 60.34% |
| HUM240614P00295000 | 2024-05-07 2:28PM EDT | 295.00 | 1.99 | 0.05 | 0.20 | 0.00 | - | - | 2 | 34.86% |
| HUM240614P00300000 | 2024-05-14 3:39PM EDT | 300.00 | 0.67 | 0.10 | 2.55 | 0.00 | - | 1 | 2 | 54.79% |
| HUM240614P00305000 | 2024-05-21 2:51PM EDT | 305.00 | 0.36 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 48.88% |
| HUM240614P00310000 | 2024-05-17 9:30AM EDT | 310.00 | 1.14 | 0.20 | 0.85 | 0.00 | - | 1 | 1 | 34.86% |
| HUM240614P00315000 | 2024-05-17 9:48AM EDT | 315.00 | 0.84 | 0.35 | 0.70 | 0.00 | - | 2 | 2 | 30.10% |
| HUM240614P00320000 | 2024-05-17 9:30AM EDT | 320.00 | 1.69 | 0.60 | 1.95 | 0.00 | - | 1 | 11 | 35.27% |
| HUM240614P00325000 | 2024-05-21 11:30AM EDT | 325.00 | 0.92 | 0.90 | 2.90 | 0.00 | - | 1 | 4 | 35.93% |
| HUM240614P00330000 | 2024-05-20 10:08AM EDT | 330.00 | 1.63 | 0.60 | 1.60 | 0.00 | - | 1 | 6 | 25.59% |
| HUM240614P00335000 | 2024-05-21 2:08PM EDT | 335.00 | 2.01 | 2.00 | 2.30 | 0.00 | - | 1 | 2 | 24.76% |
| HUM240614P00340000 | 2024-05-21 11:30AM EDT | 340.00 | 2.82 | 2.90 | 3.30 | 0.00 | - | 2 | 9 | 24.08% |
| HUM240614P00345000 | 2024-05-22 2:36PM EDT | 345.00 | 3.60 | 4.40 | 4.80 | 0.00 | - | 2 | 168 | 23.89% |
| HUM240614P00350000 | 2024-05-21 2:08PM EDT | 350.00 | 5.95 | 6.20 | 6.70 | 0.00 | - | 1 | 11 | 23.60% |
| HUM240614P00355000 | 2024-05-22 1:49PM EDT | 355.00 | 7.30 | 8.60 | 9.60 | 0.00 | - | 2 | 13 | 24.82% |
| HUM240614P00360000 | 2024-05-16 11:44AM EDT | 360.00 | 12.00 | 11.60 | 12.20 | 0.00 | - | - | 4 | 23.87% |
© 2024 Yahoo. Tutti i diritti riservati.