Italia markets close in 1 hour 12 minutes
FTSE MIB
34.426,59 -33,93 (-0,10%) Dow Jones
39.459,15 -211,89 (-0,53%) Nasdaq
16.902,65 +101,11 (+0,60%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,18 +0,61 (+0,79%) Bitcoin EUR
62.893,05 -1.705,91 (-2,64%)
Humana Inc. (HUM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:18AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240816C00160000 | 2024-04-30 2:51PM EDT | 160.00 | 147.26 | 191.00 | 199.30 | 0.00 | - | - | 1 | 90.09% |
| HUM240816C00200000 | 2024-01-25 11:24AM EDT | 200.00 | 159.25 | 162.50 | 172.00 | 0.00 | - | 1 | 1 | 121.39% |
| HUM240816C00240000 | 2024-05-10 11:14AM EDT | 240.00 | 98.70 | 112.00 | 120.50 | 0.00 | - | 1 | 4 | 54.93% |
| HUM240816C00250000 | 2024-04-04 2:04PM EDT | 250.00 | 71.53 | 74.80 | 79.10 | 0.00 | - | 4 | 5 | 0.00% |
| HUM240816C00280000 | 2024-05-01 11:42AM EDT | 280.00 | 44.25 | 73.60 | 81.80 | 0.00 | - | 1 | 4 | 53.23% |
| HUM240816C00290000 | 2024-05-20 9:56AM EDT | 290.00 | 71.20 | 65.00 | 72.30 | 0.00 | - | 1 | 30 | 48.98% |
| HUM240816C00300000 | 2024-05-17 1:05PM EDT | 300.00 | 62.50 | 58.60 | 60.80 | 0.00 | - | 1 | 61 | 40.23% |
| HUM240816C00310000 | 2024-05-15 3:57PM EDT | 310.00 | 46.74 | 50.40 | 52.00 | 0.00 | - | 1 | 82 | 37.54% |
| HUM240816C00320000 | 2024-05-16 2:52PM EDT | 320.00 | 45.00 | 40.70 | 43.70 | 0.00 | - | 1 | 199 | 35.32% |
| HUM240816C00330000 | 2024-05-17 1:36PM EDT | 330.00 | 36.95 | 35.10 | 36.90 | 0.00 | - | 118 | 218 | 34.96% |
| HUM240816C00335000 | 2024-05-17 2:36PM EDT | 335.00 | 34.92 | 31.30 | 32.70 | 0.00 | - | 3 | 117 | 33.14% |
| HUM240816C00340000 | 2024-05-20 3:30PM EDT | 340.00 | 30.45 | 28.50 | 30.00 | 0.00 | - | 2 | 183 | 33.48% |
| HUM240816C00345000 | 2024-05-20 1:09PM EDT | 345.00 | 27.50 | 25.30 | 26.50 | 0.00 | - | 3 | 249 | 32.33% |
| HUM240816C00350000 | 2024-05-22 1:28PM EDT | 350.00 | 24.35 | 22.40 | 23.30 | 0.00 | - | 10 | 574 | 31.40% |
| HUM240816C00355000 | 2024-05-22 1:13PM EDT | 355.00 | 21.70 | 20.10 | 20.50 | 0.00 | - | 6 | 142 | 30.81% |
| HUM240816C00360000 | 2024-05-22 2:46PM EDT | 360.00 | 19.60 | 17.80 | 18.50 | 0.00 | - | 1 | 163 | 31.11% |
| HUM240816C00365000 | 2024-05-21 1:24PM EDT | 365.00 | 17.00 | 15.50 | 16.20 | 0.00 | - | 3 | 119 | 30.72% |
| HUM240816C00370000 | 2024-05-23 9:31AM EDT | 370.00 | 14.32 | 13.60 | 14.30 | -0.88 | -5.79% | 2 | 664 | 30.65% |
| HUM240816C00375000 | 2024-05-21 9:54AM EDT | 375.00 | 13.40 | 11.80 | 12.60 | 0.00 | - | 1 | 134 | 30.62% |
| HUM240816C00380000 | 2024-05-17 10:39AM EDT | 380.00 | 12.36 | 7.30 | 10.70 | 0.00 | - | 3 | 509 | 30.02% |
| HUM240816C00385000 | 2024-05-22 3:13PM EDT | 385.00 | 10.20 | 9.00 | 9.80 | 0.00 | - | 46 | 152 | 30.78% |
| HUM240816C00390000 | 2024-05-22 10:26AM EDT | 390.00 | 8.50 | 7.70 | 8.10 | 0.00 | - | 17 | 188 | 29.97% |
| HUM240816C00395000 | 2024-05-16 10:27AM EDT | 395.00 | 8.40 | 6.70 | 7.20 | 0.00 | - | 2 | 132 | 30.30% |
| HUM240816C00400000 | 2024-05-23 9:38AM EDT | 400.00 | 6.03 | 5.80 | 6.20 | -0.45 | -6.94% | 1 | 232 | 30.23% |
| HUM240816C00405000 | 2024-05-22 12:05PM EDT | 405.00 | 5.50 | 5.00 | 5.40 | 0.00 | - | 5 | 108 | 30.34% |
| HUM240816C00410000 | 2024-05-17 3:45PM EDT | 410.00 | 5.30 | 3.80 | 4.70 | 0.00 | - | 10 | 57 | 30.46% |
| HUM240816C00415000 | 2024-05-22 2:52PM EDT | 415.00 | 4.50 | 3.80 | 4.70 | 0.00 | - | 2 | 36 | 32.03% |
| HUM240816C00420000 | 2024-05-22 2:09PM EDT | 420.00 | 3.80 | 3.30 | 3.70 | 0.00 | - | 1 | 85 | 31.10% |
| HUM240816C00425000 | 2024-05-20 11:32AM EDT | 425.00 | 3.40 | 2.90 | 3.20 | 0.00 | - | 5 | 867 | 31.17% |
| HUM240816C00430000 | 2024-05-16 10:24AM EDT | 430.00 | 3.25 | 2.50 | 2.85 | 0.00 | - | 2 | 32 | 31.51% |
| HUM240816C00435000 | 2024-05-20 2:43PM EDT | 435.00 | 2.65 | 2.20 | 2.55 | 0.00 | - | 2 | 6 | 31.87% |
| HUM240816C00440000 | 2024-05-16 3:33PM EDT | 440.00 | 2.75 | 1.95 | 2.30 | 0.00 | - | 2 | 68 | 32.28% |
| HUM240816C00445000 | 2024-05-21 12:48PM EDT | 445.00 | 1.99 | 1.75 | 2.00 | 0.00 | - | 1 | 7 | 32.40% |
| HUM240816C00450000 | 2024-05-22 12:07PM EDT | 450.00 | 1.85 | 1.55 | 1.85 | 0.00 | - | 11 | 39 | 32.97% |
| HUM240816C00455000 | 2024-05-22 9:32AM EDT | 455.00 | 1.75 | 1.40 | 1.70 | 0.00 | - | 4 | 21 | 33.47% |
| HUM240816C00460000 | 2024-05-16 10:24AM EDT | 460.00 | 1.75 | 1.25 | 1.55 | 0.00 | - | 1 | 34 | 33.89% |
| HUM240816C00465000 | 2024-04-24 10:26AM EDT | 465.00 | 0.70 | 1.15 | 1.45 | 0.00 | - | 1 | 72 | 34.47% |
| HUM240816C00470000 | 2024-03-22 1:14PM EDT | 470.00 | 2.44 | 0.75 | 1.30 | 0.00 | - | 1 | 7 | 34.74% |
| HUM240816C00475000 | 2024-04-03 10:04AM EDT | 475.00 | 0.90 | 0.30 | 1.50 | 0.00 | - | 5 | 40 | 36.77% |
| HUM240816C00480000 | 2024-04-24 10:41AM EDT | 480.00 | 0.55 | 0.85 | 1.45 | 0.00 | - | 1 | 8 | 37.51% |
| HUM240816C00485000 | 2024-01-12 1:53PM EDT | 485.00 | 20.46 | 3.00 | 3.70 | 0.00 | - | - | 1 | 47.39% |
| HUM240816C00490000 | 2024-03-06 4:03PM EDT | 490.00 | 1.70 | 0.25 | 0.75 | 0.00 | - | 1 | 24 | 35.05% |
| HUM240816C00495000 | 2024-05-22 2:12PM EDT | 495.00 | 0.90 | 0.65 | 1.45 | 0.00 | - | 1 | 5 | 40.41% |
| HUM240816C00500000 | 2024-03-20 3:57PM EDT | 500.00 | 1.25 | 0.20 | 1.30 | 0.00 | - | 6 | 25 | 40.50% |
| HUM240816C00505000 | 2024-03-22 12:10PM EDT | 505.00 | 1.20 | 0.15 | 1.45 | 0.00 | - | 2 | 17 | 42.27% |
| HUM240816C00510000 | 2024-05-03 9:30AM EDT | 510.00 | 1.40 | 0.45 | 1.65 | 0.00 | - | 5 | 187 | 44.26% |
| HUM240816C00515000 | 2024-01-22 4:27PM EDT | 515.00 | 5.30 | 1.15 | 1.70 | 0.00 | - | 22 | 20 | 45.43% |
| HUM240816C00520000 | 2024-04-17 9:30AM EDT | 520.00 | 0.74 | 0.35 | 1.50 | 0.00 | - | 10 | 10 | 45.24% |
| HUM240816C00525000 | 2024-04-23 2:05PM EDT | 525.00 | 0.55 | 0.05 | 3.30 | 0.00 | - | 61 | 47 | 54.21% |
| HUM240816C00535000 | 2024-04-09 3:57PM EDT | 535.00 | 0.78 | 0.25 | 1.50 | 0.00 | - | 10 | 3 | 47.82% |
| HUM240816C00540000 | 2024-05-22 3:50PM EDT | 540.00 | 0.73 | 0.20 | 3.20 | 0.00 | - | 1 | 9 | 56.63% |
| HUM240816C00545000 | 2024-05-22 3:50PM EDT | 545.00 | 0.62 | 0.05 | 4.80 | 0.00 | - | 3 | 5 | 54.27% |
| HUM240816C00550000 | 2024-05-08 11:16AM EDT | 550.00 | 0.50 | 0.20 | 3.20 | 0.00 | - | 8 | 742 | 51.47% |
| HUM240816C00555000 | 2024-05-22 3:49PM EDT | 555.00 | 0.70 | 0.20 | 3.20 | 0.00 | - | 2 | 3 | 52.28% |
| HUM240816C00560000 | 2024-05-22 3:43PM EDT | 560.00 | 0.63 | 0.15 | 3.20 | 0.00 | - | 2 | 3 | 52.94% |
| HUM240816C00565000 | 2024-05-22 3:44PM EDT | 565.00 | 0.61 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 57.65% |
| HUM240816C00570000 | 2024-05-22 3:44PM EDT | 570.00 | 0.56 | 0.05 | 4.80 | 0.00 | - | 2 | 3 | 58.48% |
| HUM240816C00575000 | 2024-05-22 3:49PM EDT | 575.00 | 0.61 | 0.05 | 3.10 | 0.00 | - | 2 | 11 | 54.70% |
| HUM240816C00580000 | 2024-05-22 3:48PM EDT | 580.00 | 0.60 | 0.15 | 4.80 | 0.00 | - | 2 | 2 | 60.33% |
| HUM240816C00590000 | 2024-05-22 3:47PM EDT | 590.00 | 0.55 | 0.15 | 3.10 | 0.00 | - | 2 | 1 | 57.26% |
| HUM240816C00595000 | 2024-05-22 3:46PM EDT | 595.00 | 0.55 | 0.10 | 4.70 | 0.00 | - | 2 | 5 | 62.31% |
| HUM240816C00600000 | 2024-05-22 3:46PM EDT | 600.00 | 0.49 | 0.10 | 4.70 | 0.00 | - | 2 | 5 | 63.07% |
| HUM240816C00605000 | 2024-04-01 2:41PM EDT | 605.00 | 2.13 | 0.00 | 4.60 | 0.00 | - | 10 | 26 | 63.31% |
| HUM240816C00610000 | 2024-04-01 2:45PM EDT | 610.00 | 1.07 | 0.00 | 4.60 | 0.00 | - | 20 | 20 | 64.05% |
| HUM240816C00620000 | 2024-05-22 3:45PM EDT | 620.00 | 0.45 | 0.10 | 4.70 | 0.00 | - | 2 | 20 | 66.03% |
| HUM240816C00640000 | 2024-05-22 3:45PM EDT | 640.00 | 0.44 | 0.10 | 4.60 | 0.00 | - | 2 | 23 | 68.60% |
| HUM240816C00650000 | 2024-05-22 3:45PM EDT | 650.00 | 0.45 | 0.05 | 4.60 | 0.00 | - | 2 | 40 | 69.84% |
| HUM240816C00660000 | 2024-03-07 3:55PM EDT | 660.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 51.61% |
| HUM240816C00680000 | 2024-01-12 12:08PM EDT | 680.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 24 | 15 | 61.72% |
| HUM240816C00690000 | 2023-12-26 11:31AM EDT | 690.00 | 1.07 | 0.00 | 4.50 | 0.00 | - | 2 | 1 | 74.60% |
| HUM240816C00700000 | 2024-05-22 9:46AM EDT | 700.00 | 0.48 | 0.05 | 4.60 | 0.00 | - | 5 | 436 | 76.27% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240816P00155000 | 2024-04-08 2:05PM EDT | 155.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | - | 2 | 84.03% |
| HUM240816P00170000 | 2024-05-22 3:38PM EDT | 170.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 6 | 59.47% |
| HUM240816P00175000 | 2024-04-24 9:50AM EDT | 175.00 | 0.26 | 0.05 | 3.40 | 0.00 | - | 2 | 2 | 84.11% |
| HUM240816P00180000 | 2024-03-04 4:41PM EDT | 180.00 | 0.76 | 0.30 | 1.70 | 0.00 | - | 84 | 42 | 73.51% |
| HUM240816P00185000 | 2024-03-04 11:12AM EDT | 185.00 | 0.78 | 0.35 | 1.85 | 0.00 | - | 2 | 2 | 72.02% |
| HUM240816P00190000 | 2024-03-04 10:30AM EDT | 190.00 | 0.65 | 0.50 | 1.20 | 0.00 | - | 2 | 12 | 66.41% |
| HUM240816P00195000 | 2024-05-16 12:31PM EDT | 195.00 | 0.37 | 0.05 | 0.55 | 0.00 | - | - | 5 | 54.74% |
| HUM240816P00200000 | 2024-04-02 11:12AM EDT | 200.00 | 1.74 | 0.05 | 0.90 | 0.00 | - | 7 | 138 | 56.15% |
| HUM240816P00210000 | 2024-04-02 3:09PM EDT | 210.00 | 2.00 | 0.10 | 1.05 | 0.00 | - | 2 | 15 | 53.37% |
| HUM240816P00220000 | 2024-05-03 9:30AM EDT | 220.00 | 0.85 | 0.05 | 1.50 | 0.00 | - | 1 | 36 | 51.59% |
| HUM240816P00230000 | 2024-04-29 1:10PM EDT | 230.00 | 1.25 | 0.10 | 1.00 | 0.00 | - | 18 | 129 | 49.56% |
| HUM240816P00240000 | 2024-05-16 11:40AM EDT | 240.00 | 0.65 | 0.25 | 3.20 | 0.00 | - | 3 | 98 | 50.54% |
| HUM240816P00250000 | 2024-05-22 3:51PM EDT | 250.00 | 0.69 | 0.25 | 4.90 | 0.00 | - | 2 | 104 | 50.54% |
| HUM240816P00260000 | 2024-05-16 1:25PM EDT | 260.00 | 0.75 | 0.30 | 1.50 | 0.00 | - | 2 | 128 | 40.53% |
| HUM240816P00270000 | 2024-05-21 3:12PM EDT | 270.00 | 1.15 | 0.65 | 1.55 | 0.00 | - | 6 | 120 | 36.71% |
| HUM240816P00280000 | 2024-05-22 3:38PM EDT | 280.00 | 1.27 | 1.15 | 1.60 | 0.00 | - | 2 | 117 | 32.92% |
| HUM240816P00290000 | 2024-05-21 11:08AM EDT | 290.00 | 2.05 | 1.80 | 2.20 | 0.00 | - | 5 | 133 | 31.40% |
| HUM240816P00300000 | 2024-05-21 12:25PM EDT | 300.00 | 2.85 | 2.75 | 3.10 | 0.00 | - | 4 | 198 | 30.15% |
| HUM240816P00310000 | 2024-05-20 11:20AM EDT | 310.00 | 4.30 | 4.10 | 4.40 | 0.00 | - | 7 | 172 | 29.10% |
| HUM240816P00320000 | 2024-05-20 2:33PM EDT | 320.00 | 6.10 | 6.00 | 6.30 | 0.00 | - | 19 | 172 | 28.37% |
| HUM240816P00330000 | 2024-05-21 3:43PM EDT | 330.00 | 8.07 | 7.60 | 8.80 | 0.00 | - | 1 | 199 | 27.63% |
| HUM240816P00335000 | 2024-05-23 9:36AM EDT | 335.00 | 10.80 | 9.70 | 10.30 | +1.53 | +16.50% | 6 | 343 | 27.25% |
| HUM240816P00340000 | 2024-05-21 12:33PM EDT | 340.00 | 11.25 | 11.20 | 12.00 | 0.00 | - | 1 | 113 | 26.89% |
| HUM240816P00345000 | 2024-05-23 9:36AM EDT | 345.00 | 14.50 | 13.00 | 14.00 | +2.20 | +17.89% | 6 | 141 | 26.68% |
| HUM240816P00350000 | 2024-05-21 3:53PM EDT | 350.00 | 15.00 | 15.70 | 16.20 | 0.00 | - | 21 | 121 | 26.45% |
| HUM240816P00355000 | 2024-05-22 2:06PM EDT | 355.00 | 17.00 | 17.90 | 18.60 | 0.00 | - | 6 | 81 | 26.20% |
| HUM240816P00360000 | 2024-05-22 3:15PM EDT | 360.00 | 19.10 | 20.50 | 21.00 | 0.00 | - | 7 | 120 | 25.63% |
| HUM240816P00365000 | 2024-05-22 3:55PM EDT | 365.00 | 21.80 | 23.30 | 24.10 | 0.00 | - | 3 | 130 | 25.76% |
| HUM240816P00370000 | 2024-05-13 2:59PM EDT | 370.00 | 36.85 | 26.40 | 29.70 | 0.00 | - | 1 | 61 | 29.37% |
| HUM240816P00375000 | 2024-04-24 9:37AM EDT | 375.00 | 54.60 | 29.20 | 33.80 | 0.00 | - | 1 | 79 | 30.55% |
| HUM240816P00380000 | 2024-05-13 9:33AM EDT | 380.00 | 46.25 | 32.30 | 36.20 | 0.00 | - | 2 | 54 | 28.82% |
| HUM240816P00385000 | 2024-05-08 2:44PM EDT | 385.00 | 62.35 | 36.40 | 41.80 | 0.00 | - | 1 | 3 | 32.00% |
| HUM240816P00390000 | 2024-04-04 9:46AM EDT | 390.00 | 81.39 | 69.00 | 74.00 | 0.00 | - | 10 | 0 | 71.73% |
| HUM240816P00395000 | 2024-04-03 11:17AM EDT | 395.00 | 86.56 | 74.20 | 79.00 | 0.00 | - | 2 | 0 | 74.22% |
| HUM240816P00400000 | 2024-05-17 2:16PM EDT | 400.00 | 48.60 | 48.20 | 50.30 | 0.00 | - | 1 | 1 | 25.77% |
| HUM240816P00405000 | 2024-04-03 1:32PM EDT | 405.00 | 93.43 | 80.50 | 89.00 | 0.00 | - | 3 | 0 | 75.95% |
| HUM240816P00410000 | 2024-04-03 11:18AM EDT | 410.00 | 99.20 | 86.60 | 93.80 | 0.00 | - | 3 | 0 | 78.74% |
| HUM240816P00415000 | 2024-04-04 12:55PM EDT | 415.00 | 102.64 | 90.00 | 99.00 | 0.00 | - | 2 | 0 | 79.76% |
| HUM240816P00420000 | 2024-04-04 12:53PM EDT | 420.00 | 110.77 | 95.10 | 104.00 | 0.00 | - | 1 | 0 | 81.85% |
| HUM240816P00425000 | 2024-04-03 1:30PM EDT | 425.00 | 113.25 | 101.00 | 108.80 | 0.00 | - | 1 | 0 | 84.33% |
| HUM240816P00430000 | 2024-03-01 1:52PM EDT | 430.00 | 81.84 | 80.50 | 89.00 | 0.00 | - | 1 | 3 | 52.73% |
| HUM240816P00435000 | 2024-01-26 10:33AM EDT | 435.00 | 79.40 | 73.10 | 75.20 | 0.00 | - | 1 | 1 | 0.00% |
| HUM240816P00440000 | 2024-02-29 10:50AM EDT | 440.00 | 89.00 | 89.30 | 98.80 | 0.00 | - | 1 | 7 | 55.62% |
| HUM240816P00445000 | 2024-02-29 10:35AM EDT | 445.00 | 94.50 | 94.00 | 103.80 | 0.00 | - | 1 | 4 | 57.18% |
| HUM240816P00450000 | 2024-04-16 10:42AM EDT | 450.00 | 127.00 | 89.80 | 98.30 | 0.00 | - | 1 | 0 | 33.75% |
| HUM240816P00455000 | 2024-02-22 10:42AM EDT | 455.00 | 91.80 | 102.00 | 111.00 | 0.00 | - | 1 | 0 | 54.73% |
| HUM240816P00460000 | 2024-02-29 10:51AM EDT | 460.00 | 108.86 | 108.50 | 118.00 | 0.00 | - | 1 | 0 | 50.17% |
| HUM240816P00465000 | 2024-02-01 4:06PM EDT | 465.00 | 86.70 | 108.80 | 118.00 | 0.00 | - | - | 0 | 50.90% |
| HUM240816P00470000 | 2024-01-25 11:52AM EDT | 470.00 | 121.96 | 102.90 | 110.90 | 0.00 | - | 8 | 0 | 0.00% |
| HUM240816P00485000 | 2024-01-22 2:48PM EDT | 485.00 | 78.00 | 113.50 | 121.60 | 0.00 | - | - | 0 | 0.00% |
| HUM240816P00500000 | 2024-01-17 2:54PM EDT | 500.00 | 56.48 | 128.00 | 138.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240816P00505000 | 2024-01-22 12:07PM EDT | 505.00 | 100.43 | 133.30 | 141.20 | 0.00 | - | 6 | 0 | 0.00% |
| HUM240816P00525000 | 2023-12-22 4:51PM EDT | 525.00 | 81.30 | 118.00 | 127.90 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.