Italia markets close in 1 hour 35 minutes
FTSE MIB
34.734,25 +226,41 (+0,66%) Dow Jones
38.999,07 +191,74 (+0,49%) Nasdaq
17.157,01 -30,90 (-0,18%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,51 +0,44 (+0,59%) Bitcoin EUR
65.553,66 +582,85 (+0,90%)
Humana Inc. (HUM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:55AM EDT. Mercato aperto.
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250321C00175000 | 2024-05-02 11:49AM EDT | 175.00 | 152.61 | 185.00 | 195.00 | 0.00 | - | 2 | 4 | 62.23% |
| HUM250321C00180000 | 2024-04-02 1:50PM EDT | 180.00 | 132.61 | 145.20 | 155.00 | 0.00 | - | - | 1 | 0.00% |
| HUM250321C00200000 | 2024-04-24 11:33AM EDT | 200.00 | 121.79 | 153.00 | 162.50 | 0.00 | - | 53 | 30 | 0.00% |
| HUM250321C00230000 | 2024-04-09 3:47PM EDT | 230.00 | 104.80 | 114.20 | 121.40 | 0.00 | - | 1 | 6 | 0.00% |
| HUM250321C00270000 | 2024-05-10 11:51AM EDT | 270.00 | 87.44 | 104.60 | 111.80 | 0.00 | - | 3 | 6 | 46.59% |
| HUM250321C00290000 | 2024-04-02 12:27PM EDT | 290.00 | 51.90 | 59.40 | 64.10 | 0.00 | - | - | 11 | 0.00% |
| HUM250321C00300000 | 2024-05-09 1:31PM EDT | 300.00 | 63.50 | 81.80 | 86.70 | 0.00 | - | 1 | 15 | 41.06% |
| HUM250321C00310000 | 2024-06-04 1:45PM EDT | 310.00 | 76.50 | 74.50 | 79.30 | 0.00 | - | 1 | 13 | 39.92% |
| HUM250321C00320000 | 2024-06-05 3:53PM EDT | 320.00 | 68.80 | 66.60 | 72.80 | 0.00 | - | 1 | 13 | 39.39% |
| HUM250321C00330000 | 2024-04-09 10:55AM EDT | 330.00 | 38.82 | 45.00 | 46.60 | 0.00 | - | 1 | 12 | 21.21% |
| HUM250321C00340000 | 2024-06-05 12:00PM EDT | 340.00 | 56.00 | 52.00 | 60.40 | 0.00 | - | 2 | 18 | 38.10% |
| HUM250321C00350000 | 2024-06-05 12:20PM EDT | 350.00 | 49.60 | 48.50 | 54.10 | 0.00 | - | 1 | 46 | 37.02% |
| HUM250321C00360000 | 2024-05-20 2:04PM EDT | 360.00 | 42.07 | 43.00 | 47.30 | 0.00 | - | 1 | 32 | 35.32% |
| HUM250321C00370000 | 2024-06-03 10:22AM EDT | 370.00 | 38.39 | 38.30 | 41.50 | 0.00 | - | 10 | 59 | 34.19% |
| HUM250321C00380000 | 2024-05-16 12:09PM EDT | 380.00 | 32.80 | 31.30 | 36.40 | 0.00 | - | 17 | 74 | 33.35% |
| HUM250321C00390000 | 2024-06-03 1:08PM EDT | 390.00 | 31.60 | 26.00 | 32.90 | 0.00 | - | 23 | 26 | 33.50% |
| HUM250321C00400000 | 2024-05-24 3:21PM EDT | 400.00 | 20.50 | 25.30 | 28.90 | 0.00 | - | 1 | 4 | 33.00% |
| HUM250321C00410000 | 2024-06-03 9:59AM EDT | 410.00 | 22.50 | 21.10 | 26.90 | 0.00 | - | 2 | 33 | 33.84% |
| HUM250321C00420000 | 2024-05-14 3:23PM EDT | 420.00 | 15.10 | 18.50 | 20.80 | 0.00 | - | 5 | 95 | 31.12% |
| HUM250321C00430000 | 2024-05-14 3:36PM EDT | 430.00 | 13.00 | 15.70 | 18.10 | 0.00 | - | 42 | 45 | 30.89% |
| HUM250321C00440000 | 2024-05-29 10:51AM EDT | 440.00 | 8.50 | 12.90 | 15.10 | 0.00 | - | 1 | 6 | 30.13% |
| HUM250321C00450000 | 2024-06-03 3:15PM EDT | 450.00 | 13.39 | 11.10 | 14.30 | 0.00 | - | 2 | 13 | 31.17% |
| HUM250321C00460000 | 2024-06-03 9:39AM EDT | 460.00 | 10.50 | 9.10 | 11.10 | 0.00 | - | 1 | 12 | 29.69% |
| HUM250321C00470000 | 2024-04-17 11:38AM EDT | 470.00 | 4.40 | 6.60 | 8.60 | 0.00 | - | 3 | 5 | 28.51% |
| HUM250321C00480000 | 2024-05-16 3:42PM EDT | 480.00 | 7.05 | 6.60 | 8.30 | 0.00 | - | 1 | 9 | 29.60% |
| HUM250321C00490000 | 2024-05-22 2:37PM EDT | 490.00 | 5.91 | 5.50 | 7.00 | 0.00 | - | 8 | 7 | 29.36% |
| HUM250321C00500000 | 2024-06-05 3:58PM EDT | 500.00 | 5.47 | 4.80 | 9.80 | 0.00 | - | 4 | 26 | 34.08% |
| HUM250321C00510000 | 2024-06-03 9:37AM EDT | 510.00 | 4.50 | 4.10 | 5.30 | 0.00 | - | 1 | 5 | 29.50% |
| HUM250321C00520000 | 2024-05-31 3:46PM EDT | 520.00 | 3.64 | 2.25 | 4.50 | 0.00 | - | 4 | 119 | 29.39% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250321P00155000 | 2024-05-29 2:20PM EDT | 155.00 | 1.30 | 0.15 | 5.40 | 0.00 | - | 2 | 64 | 59.56% |
| HUM250321P00160000 | 2024-06-03 1:57PM EDT | 160.00 | 1.50 | 0.45 | 5.40 | 0.00 | - | 4 | 2 | 58.24% |
| HUM250321P00165000 | 2024-06-03 1:36PM EDT | 165.00 | 1.60 | 0.40 | 5.50 | 0.00 | - | 1 | 8 | 56.41% |
| HUM250321P00170000 | 2024-06-03 1:57PM EDT | 170.00 | 1.05 | 0.50 | 5.60 | 0.00 | - | 1 | 13 | 54.93% |
| HUM250321P00175000 | 2024-06-04 1:26PM EDT | 175.00 | 1.55 | 0.50 | 5.60 | 0.00 | - | 1 | 26 | 53.11% |
| HUM250321P00180000 | 2024-06-05 2:42PM EDT | 180.00 | 1.56 | 0.55 | 5.70 | 0.00 | - | 2 | 4 | 51.61% |
| HUM250321P00185000 | 2024-06-05 3:50PM EDT | 185.00 | 1.70 | 0.00 | 5.80 | 0.00 | - | 6 | 10 | 57.98% |
| HUM250321P00190000 | 2024-06-05 3:22PM EDT | 190.00 | 1.50 | 0.00 | 5.90 | 0.00 | - | 3 | 10 | 56.32% |
| HUM250321P00195000 | 2024-06-05 3:22PM EDT | 195.00 | 1.80 | 1.15 | 6.00 | 0.00 | - | 8 | 7 | 54.71% |
| HUM250321P00200000 | 2024-06-05 1:43PM EDT | 200.00 | 2.00 | 0.00 | 6.10 | 0.00 | - | 2 | 63 | 53.12% |
| HUM250321P00210000 | 2024-06-04 3:59PM EDT | 210.00 | 1.99 | 0.80 | 2.30 | 0.00 | - | 5 | 4 | 39.08% |
| HUM250321P00220000 | 2024-06-04 1:25PM EDT | 220.00 | 2.50 | 1.15 | 2.95 | 0.00 | - | 4 | 3 | 38.34% |
| HUM250321P00230000 | 2024-06-04 11:19AM EDT | 230.00 | 2.87 | 1.95 | 6.70 | 0.00 | - | 2 | 102 | 44.15% |
| HUM250321P00240000 | 2024-05-13 10:11AM EDT | 240.00 | 5.70 | 2.90 | 4.60 | 0.00 | - | 2 | 89 | 36.75% |
| HUM250321P00250000 | 2024-06-04 1:53PM EDT | 250.00 | 4.20 | 3.30 | 5.20 | 0.00 | - | 2 | 25 | 35.10% |
| HUM250321P00260000 | 2024-04-04 11:44AM EDT | 260.00 | 15.00 | 7.10 | 14.80 | 0.00 | - | 2 | 9 | 46.58% |
| HUM250321P00270000 | 2024-04-26 10:17AM EDT | 270.00 | 15.10 | 4.50 | 8.40 | 0.00 | - | 1 | 34 | 34.56% |
| HUM250321P00280000 | 2024-06-03 2:33PM EDT | 280.00 | 7.91 | 6.80 | 8.40 | 0.00 | - | 1 | 65 | 31.58% |
| HUM250321P00290000 | 2024-05-08 10:26AM EDT | 290.00 | 17.70 | 8.20 | 9.70 | 0.00 | - | 1 | 2 | 30.32% |
| HUM250321P00300000 | 2024-06-03 2:29PM EDT | 300.00 | 11.50 | 7.40 | 11.90 | 0.00 | - | 16 | 113 | 29.88% |
| HUM250321P00310000 | 2024-06-04 11:40AM EDT | 310.00 | 13.70 | 12.50 | 14.20 | 0.00 | - | 20 | 34 | 29.20% |
| HUM250321P00320000 | 2024-05-15 11:07AM EDT | 320.00 | 22.30 | 15.00 | 17.00 | 0.00 | - | 1 | 26 | 28.68% |
| HUM250321P00330000 | 2024-05-20 10:02AM EDT | 330.00 | 21.45 | 14.50 | 19.70 | 0.00 | - | 2 | 51 | 27.75% |
| HUM250321P00340000 | 2024-05-30 11:29AM EDT | 340.00 | 26.40 | 19.50 | 24.60 | 0.00 | - | 5 | 26 | 28.38% |
| HUM250321P00350000 | 2024-05-02 11:49AM EDT | 350.00 | 47.79 | 27.50 | 29.40 | 0.00 | - | 2 | 150 | 28.50% |
| HUM250321P00360000 | 2024-04-26 12:43PM EDT | 360.00 | 59.40 | 35.20 | 37.00 | 0.00 | - | 2 | 7 | 30.46% |
| HUM250321P00370000 | 2024-04-26 9:48AM EDT | 370.00 | 66.25 | 39.80 | 42.80 | 0.00 | - | 2 | 35 | 30.63% |
| HUM250321P00380000 | 2024-04-25 10:39AM EDT | 380.00 | 73.80 | 45.20 | 48.40 | 0.00 | - | 5 | 34 | 30.35% |
| HUM250321P00390000 | 2024-05-22 2:27PM EDT | 390.00 | 49.80 | 44.20 | 47.20 | 0.00 | - | 5 | 27 | 24.45% |
| HUM250321P00400000 | 2024-04-30 3:59PM EDT | 400.00 | 98.00 | 60.80 | 64.30 | 0.00 | - | - | 18 | 32.62% |
| HUM250321P00410000 | 2024-04-26 10:16AM EDT | 410.00 | 101.09 | 65.20 | 72.00 | 0.00 | - | 2 | 0 | 33.22% |
| HUM250321P00420000 | 2024-05-02 11:11AM EDT | 420.00 | 101.75 | 67.90 | 71.80 | 0.00 | - | 2 | 2 | 26.99% |
| HUM250321P00430000 | 2024-04-03 10:11AM EDT | 430.00 | 126.06 | 105.10 | 115.00 | 0.00 | - | 1 | 0 | 51.94% |
| HUM250321P00450000 | 2024-04-03 2:04PM EDT | 450.00 | 139.33 | 125.00 | 134.00 | 0.00 | - | 3 | 0 | 55.63% |
| HUM250321P00460000 | 2024-05-16 12:04PM EDT | 460.00 | 106.00 | 96.10 | 102.30 | 0.00 | - | - | 1 | 24.48% |
© 2024 Yahoo. Tutti i diritti riservati.