Italia markets closed
FTSE MIB
34.657,35 +318,05 (+0,93%) Dow Jones
39.512,84 +125,04 (+0,32%) Nasdaq
16.340,87 -5,43 (-0,03%) Nikkei 225
38.229,11 +155,11 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.902,91 +127,30 (+0,22%)
Humana Inc. (HUM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:320.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517C00320000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 17.30 | 16.40 | 17.50 | +1.75 | +11.25% | 107 | 1,044 | 42.73% |
| HUM240524C00320000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 18.10 | 17.60 | 18.70 | +8.90 | +96.74% | 4 | 58 | 35.63% |
| HUM240531C00320000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 19.20 | 15.90 | 21.40 | -0.35 | -1.79% | 6 | 38 | 39.33% |
| HUM240607C00320000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 20.68 | 16.50 | 23.90 | +1.48 | +7.71% | 4 | 6 | 41.69% |
| HUM240614C00320000 | 2024-05-02 2:51PM EDT | 2024-06-14 | 13.00 | 18.00 | 22.80 | 0.00 | - | - | 1 | 34.11% |
| HUM240621C00320000 | 2024-05-09 1:13PM EDT | 2024-06-21 | 21.25 | 21.90 | 23.80 | 0.00 | - | 9 | 380 | 33.58% |
| HUM240816C00320000 | 2024-05-10 2:25PM EDT | 2024-08-16 | 32.40 | 29.30 | 32.70 | +2.70 | +9.09% | 4 | 194 | 35.81% |
| HUM240920C00320000 | 2024-05-09 1:09PM EDT | 2024-09-20 | 34.20 | 33.90 | 37.60 | 0.00 | - | 3 | 58 | 37.13% |
| HUM241115C00320000 | 2024-05-09 9:40AM EDT | 2024-11-15 | 35.99 | 38.80 | 45.30 | 0.00 | - | 1 | 14 | 39.54% |
| HUM250117C00320000 | 2024-05-06 2:41PM EDT | 2025-01-17 | 35.90 | 42.00 | 48.50 | 0.00 | - | 2 | 66 | 37.24% |
| HUM250321C00320000 | 2024-05-09 1:45PM EDT | 2025-03-21 | 50.76 | 48.10 | 54.50 | 0.00 | - | 19 | 15 | 38.36% |
| HUM250620C00320000 | 2024-04-19 2:42PM EDT | 2025-06-20 | 60.03 | 54.00 | 64.00 | +4.70 | +8.49% | 1 | 8 | 40.86% |
| HUM260116C00320000 | 2024-05-07 3:36PM EDT | 2026-01-16 | 58.90 | 65.90 | 73.90 | 0.00 | - | 2 | 45 | 39.18% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517P00320000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 0.80 | 0.75 | 0.85 | -0.30 | -27.27% | 59 | 376 | 32.35% |
| HUM240524P00320000 | 2024-05-09 2:52PM EDT | 2024-05-24 | 1.75 | 1.25 | 1.75 | -0.45 | -20.45% | 1 | 74 | 28.08% |
| HUM240531P00320000 | 2024-05-10 3:44PM EDT | 2024-05-31 | 2.50 | 1.20 | 6.60 | -0.70 | -21.88% | 5 | 32 | 42.26% |
| HUM240614P00320000 | 2024-05-10 2:28PM EDT | 2024-06-14 | 4.60 | 2.35 | 4.80 | -3.93 | -46.07% | 4 | 10 | 27.23% |
| HUM240621P00320000 | 2024-05-10 2:03PM EDT | 2024-06-21 | 4.95 | 5.10 | 5.40 | -0.95 | -16.10% | 5 | 498 | 26.39% |
| HUM240628P00320000 | 2024-05-09 3:53PM EDT | 2024-06-28 | 6.95 | 5.30 | 6.70 | 0.00 | - | 2 | 2 | 27.52% |
| HUM240816P00320000 | 2024-05-10 12:13PM EDT | 2024-08-16 | 12.20 | 12.30 | 12.70 | -1.00 | -7.58% | 4 | 184 | 28.98% |
| HUM240920P00320000 | 2024-05-09 11:18AM EDT | 2024-09-20 | 17.00 | 14.80 | 15.40 | 0.00 | - | 25 | 131 | 28.45% |
| HUM241115P00320000 | 2024-05-09 11:40AM EDT | 2024-11-15 | 21.97 | 19.30 | 20.10 | 0.00 | - | 5 | 50 | 29.03% |
| HUM250117P00320000 | 2024-05-10 10:46AM EDT | 2025-01-17 | 21.50 | 21.80 | 22.70 | -1.20 | -5.29% | 2 | 162 | 27.60% |
| HUM250321P00320000 | 2024-05-09 10:14AM EDT | 2025-03-21 | 27.90 | 24.80 | 30.00 | 0.00 | - | 8 | 26 | 30.86% |
| HUM250620P00320000 | 2024-05-10 12:53PM EDT | 2025-06-20 | 27.60 | 27.50 | 34.00 | -11.34 | -29.12% | 1 | 30 | 30.15% |
| HUM260116P00320000 | 2024-04-25 3:18PM EDT | 2026-01-16 | 41.73 | 29.20 | 38.90 | 0.00 | - | 3 | 59 | 27.43% |
© 2024 Yahoo. Tutti i diritti riservati.