Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.328,02 -59,10 (-0,10%)
Humana Inc. (HUM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00270000 | 2024-04-15 2:04PM EDT | 270.00 | 47.39 | 46.10 | 55.00 | 0.00 | - | - | 1 | 136.69% |
| HUM240510C00290000 | 2024-05-01 10:24AM EDT | 290.00 | 22.50 | 26.90 | 34.50 | 0.00 | - | 1 | 1 | 92.00% |
| HUM240510C00292500 | 2024-05-01 10:56AM EDT | 292.50 | 19.80 | 24.40 | 32.40 | +19.80 | - | - | 1 | 90.58% |
| HUM240510C00295000 | 2024-05-01 12:47PM EDT | 295.00 | 21.29 | 22.90 | 29.90 | 0.00 | - | 103 | 42 | 85.49% |
| HUM240510C00300000 | 2024-05-03 9:49AM EDT | 300.00 | 19.50 | 18.40 | 22.30 | -1.42 | -6.79% | 1 | 46 | 52.16% |
| HUM240510C00302500 | 2024-05-01 10:22AM EDT | 302.50 | 11.30 | 15.70 | 21.90 | +11.30 | - | - | 34 | 65.98% |
| HUM240510C00305000 | 2024-05-03 2:44PM EDT | 305.00 | 16.00 | 13.00 | 16.90 | +0.30 | +1.91% | 1 | 63 | 39.43% |
| HUM240510C00307500 | 2024-05-03 3:49PM EDT | 307.50 | 14.10 | 13.00 | 16.80 | -0.10 | -0.70% | 2 | 23 | 54.70% |
| HUM240510C00310000 | 2024-05-03 3:45PM EDT | 310.00 | 11.50 | 10.90 | 14.00 | -1.00 | -8.00% | 13 | 251 | 47.11% |
| HUM240510C00312500 | 2024-05-02 11:46AM EDT | 312.50 | 8.45 | 8.70 | 12.30 | 0.00 | - | 7 | 36 | 47.03% |
| HUM240510C00315000 | 2024-05-03 3:50PM EDT | 315.00 | 8.00 | 7.20 | 8.10 | -0.70 | -8.05% | 106 | 267 | 29.74% |
| HUM240510C00317500 | 2024-05-03 3:41PM EDT | 317.50 | 6.00 | 6.10 | 6.40 | -0.70 | -10.45% | 294 | 361 | 28.96% |
| HUM240510C00320000 | 2024-05-03 3:53PM EDT | 320.00 | 4.80 | 4.70 | 5.00 | -0.20 | -4.00% | 191 | 912 | 28.85% |
| HUM240510C00322500 | 2024-05-03 3:50PM EDT | 322.50 | 3.70 | 3.50 | 3.80 | -0.40 | -9.76% | 48 | 70 | 28.68% |
| HUM240510C00325000 | 2024-05-03 3:57PM EDT | 325.00 | 2.75 | 2.60 | 2.80 | -0.45 | -14.06% | 125 | 216 | 28.46% |
| HUM240510C00327500 | 2024-05-03 3:53PM EDT | 327.50 | 1.97 | 1.85 | 2.10 | -0.48 | -19.59% | 123 | 30 | 28.96% |
| HUM240510C00330000 | 2024-05-03 3:59PM EDT | 330.00 | 1.44 | 1.35 | 1.50 | -0.56 | -28.00% | 93 | 142 | 29.00% |
| HUM240510C00332500 | 2024-05-03 3:58PM EDT | 332.50 | 1.05 | 0.95 | 1.15 | -0.40 | -27.59% | 110 | 102 | 30.05% |
| HUM240510C00335000 | 2024-05-03 3:47PM EDT | 335.00 | 0.85 | 0.70 | 1.10 | -0.15 | -15.00% | 32 | 248 | 33.37% |
| HUM240510C00337500 | 2024-05-03 3:46PM EDT | 337.50 | 0.55 | 0.50 | 0.70 | -0.20 | -26.67% | 17 | 68 | 32.35% |
| HUM240510C00340000 | 2024-05-03 3:45PM EDT | 340.00 | 0.46 | 0.40 | 0.55 | -0.14 | -23.33% | 17 | 651 | 33.45% |
| HUM240510C00342500 | 2024-05-03 2:55PM EDT | 342.50 | 0.45 | 0.30 | 0.45 | -0.10 | -18.18% | 2 | 5 | 34.84% |
| HUM240510C00345000 | 2024-05-03 2:14PM EDT | 345.00 | 0.32 | 0.25 | 0.35 | -0.23 | -41.82% | 2 | 31 | 35.74% |
| HUM240510C00347500 | 2024-05-03 3:55PM EDT | 347.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 10 | 38.48% |
| HUM240510C00350000 | 2024-05-03 3:18PM EDT | 350.00 | 0.25 | 0.10 | 0.30 | -0.10 | -28.57% | 2 | 144 | 39.94% |
| HUM240510C00352500 | 2024-05-02 3:03PM EDT | 352.50 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 4 | 43.75% |
| HUM240510C00355000 | 2024-05-03 12:00PM EDT | 355.00 | 0.22 | 0.15 | 0.35 | +0.02 | +10.00% | 1 | 17 | 46.34% |
| HUM240510C00360000 | 2024-05-03 3:37PM EDT | 360.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 3 | 163 | 48.34% |
| HUM240510C00362500 | 2024-05-01 1:01PM EDT | 362.50 | 0.27 | 0.05 | 1.50 | +0.27 | - | - | 2 | 63.18% |
| HUM240510C00365000 | 2024-05-02 1:59PM EDT | 365.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 20 | 57.62% |
| HUM240510C00370000 | 2024-05-03 2:54PM EDT | 370.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 17 | 50.20% |
| HUM240510C00375000 | 2024-04-29 2:07PM EDT | 375.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 7 | 65 | 52.25% |
| HUM240510C00380000 | 2024-05-02 9:33AM EDT | 380.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 15 | 58.20% |
| HUM240510C00385000 | 2024-05-03 12:35PM EDT | 385.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 11 | 76.07% |
| HUM240510C00390000 | 2024-05-01 2:21PM EDT | 390.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 85.69% |
| HUM240510C00395000 | 2024-05-01 2:28PM EDT | 395.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 23 | 25 | 94.68% |
| HUM240510C00400000 | 2024-05-03 9:46AM EDT | 400.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 15 | 42 | 70.51% |
| HUM240510C00405000 | 2024-05-03 9:45AM EDT | 405.00 | 0.05 | 0.00 | 0.30 | -0.30 | -85.71% | 1 | 15 | 80.47% |
| HUM240510C00410000 | 2024-04-01 11:13AM EDT | 410.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | - | 1 | 110.35% |
| HUM240510C00415000 | 2024-04-22 11:51AM EDT | 415.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 80.47% |
| HUM240510C00420000 | 2024-05-01 2:58PM EDT | 420.00 | 0.05 | 0.00 | 1.50 | +0.05 | - | - | 40 | 116.16% |
| HUM240510C00425000 | 2024-05-01 2:55PM EDT | 425.00 | 0.05 | 0.00 | 1.50 | +0.05 | - | - | 280 | 120.22% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00230000 | 2024-04-18 1:39PM EDT | 230.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 4 | 2 | 145.17% |
| HUM240510P00250000 | 2024-04-24 1:35PM EDT | 250.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 80 | 82 | 99.41% |
| HUM240510P00255000 | 2024-04-05 11:03AM EDT | 255.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 93.65% |
| HUM240510P00260000 | 2024-04-24 1:34PM EDT | 260.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 42 | 42 | 85.84% |
| HUM240510P00265000 | 2024-04-29 11:55AM EDT | 265.00 | 0.13 | 0.00 | 1.50 | +0.13 | - | - | 3 | 91.41% |
| HUM240510P00270000 | 2024-04-25 10:11AM EDT | 270.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 30 | 37 | 84.08% |
| HUM240510P00275000 | 2024-05-01 2:35PM EDT | 275.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 76.76% |
| HUM240510P00280000 | 2024-05-01 9:31AM EDT | 280.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 54.00% |
| HUM240510P00285000 | 2024-05-03 3:14PM EDT | 285.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 10 | 122 | 45.80% |
| HUM240510P00287500 | 2024-05-01 12:29PM EDT | 287.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 63 | 50.44% |
| HUM240510P00290000 | 2024-05-01 3:29PM EDT | 290.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 88 | 37.50% |
| HUM240510P00292500 | 2024-04-30 3:32PM EDT | 292.50 | 1.50 | 0.00 | 0.15 | +1.50 | - | - | 42 | 37.06% |
| HUM240510P00295000 | 2024-05-03 10:59AM EDT | 295.00 | 0.20 | 0.05 | 0.30 | -0.05 | -20.00% | 1 | 49 | 38.77% |
| HUM240510P00297500 | 2024-05-03 1:04PM EDT | 297.50 | 0.30 | 0.10 | 0.30 | 0.00 | - | 10 | 38 | 35.55% |
| HUM240510P00300000 | 2024-05-03 3:59PM EDT | 300.00 | 0.27 | 0.15 | 0.55 | -0.13 | -32.50% | 40 | 191 | 37.11% |
| HUM240510P00302500 | 2024-05-03 3:56PM EDT | 302.50 | 0.30 | 0.25 | 0.35 | -0.34 | -53.12% | 3 | 66 | 30.08% |
| HUM240510P00305000 | 2024-05-03 3:38PM EDT | 305.00 | 0.45 | 0.40 | 0.50 | -0.42 | -48.28% | 41 | 79 | 29.15% |
| HUM240510P00307500 | 2024-05-03 3:47PM EDT | 307.50 | 0.59 | 0.55 | 0.70 | -0.51 | -46.36% | 20 | 11 | 28.13% |
| HUM240510P00310000 | 2024-05-03 3:46PM EDT | 310.00 | 1.03 | 0.65 | 1.00 | -0.37 | -26.43% | 18 | 93 | 27.30% |
| HUM240510P00312500 | 2024-05-03 3:59PM EDT | 312.50 | 1.52 | 1.30 | 1.50 | -0.28 | -15.56% | 69 | 32 | 27.19% |
| HUM240510P00315000 | 2024-05-03 3:47PM EDT | 315.00 | 2.00 | 1.55 | 2.20 | -0.90 | -31.03% | 20 | 23 | 27.26% |
| HUM240510P00317500 | 2024-05-03 3:59PM EDT | 317.50 | 2.90 | 2.80 | 3.00 | +2.90 | - | 56 | 9 | 26.67% |
| HUM240510P00320000 | 2024-05-03 3:59PM EDT | 320.00 | 3.87 | 3.80 | 4.10 | -1.03 | -21.02% | 85 | 47 | 26.65% |
| HUM240510P00322500 | 2024-05-03 3:59PM EDT | 322.50 | 5.30 | 5.10 | 5.50 | -0.60 | -10.17% | 16 | 21 | 27.08% |
| HUM240510P00325000 | 2024-05-03 3:35PM EDT | 325.00 | 7.37 | 6.70 | 7.10 | -0.63 | -7.88% | 31 | 77 | 27.41% |
| HUM240510P00327500 | 2024-05-02 1:50PM EDT | 327.50 | 9.00 | 7.80 | 9.60 | 0.00 | - | 1 | 4 | 32.74% |
| HUM240510P00330000 | 2024-05-01 1:13PM EDT | 330.00 | 14.20 | 10.30 | 12.10 | 0.00 | - | 9 | 69 | 37.67% |
| HUM240510P00332500 | 2024-05-01 3:52PM EDT | 332.50 | 19.30 | 10.40 | 15.60 | 0.00 | - | 3 | 2 | 49.61% |
| HUM240510P00335000 | 2024-04-18 3:31PM EDT | 335.00 | 14.60 | 14.60 | 17.30 | 0.00 | - | 5 | 8 | 48.32% |
| HUM240510P00337500 | 2024-04-30 9:30AM EDT | 337.50 | 34.03 | 15.50 | 18.40 | 0.00 | - | 2 | 2 | 40.48% |
| HUM240510P00340000 | 2024-04-29 3:17PM EDT | 340.00 | 36.90 | 19.10 | 23.40 | 0.00 | - | 1 | 7 | 65.45% |
| HUM240510P00342500 | 2024-05-01 9:39AM EDT | 342.50 | 39.17 | 21.20 | 25.90 | 0.00 | - | 1 | 1 | 69.71% |
| HUM240510P00345000 | 2024-04-02 2:58PM EDT | 345.00 | 41.50 | 21.50 | 25.90 | 0.00 | - | - | 1 | 51.22% |
| HUM240510P00375000 | 2024-04-24 2:23PM EDT | 375.00 | 63.70 | 51.00 | 58.50 | 0.00 | - | 13 | 0 | 63.48% |
| HUM240510P00415000 | 2024-04-17 3:59PM EDT | 415.00 | 91.52 | 90.60 | 98.40 | 0.00 | - | - | 0 | 75.39% |
| HUM240510P00420000 | 2024-04-24 3:55PM EDT | 420.00 | 102.79 | 95.90 | 103.50 | 0.00 | - | 1 | 0 | 97.07% |
| HUM240510P00425000 | 2024-04-24 3:55PM EDT | 425.00 | 107.79 | 100.90 | 108.50 | 0.00 | - | - | 0 | 100.59% |
© 2024 Yahoo. Tutti i diritti riservati.