Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,65 -0,64 (-0,79%) Bitcoin EUR
59.990,27 -773,35 (-1,27%)
Humana Inc. (HUM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620C00185000 | 2024-02-05 11:30AM EDT | 185.00 | 190.00 | 164.00 | 174.00 | 0.00 | - | - | 1 | 44.40% |
| HUM250620C00200000 | 2024-04-24 11:43AM EDT | 200.00 | 124.00 | 156.00 | 164.70 | 0.00 | - | 1 | 3 | 52.01% |
| HUM250620C00210000 | 2024-06-03 3:08PM EDT | 210.00 | 166.38 | 152.00 | 161.00 | 0.00 | - | 1 | 27 | 51.50% |
| HUM250620C00220000 | 2024-04-24 11:33AM EDT | 220.00 | 108.29 | 140.60 | 146.80 | 0.00 | - | 27 | 32 | 48.48% |
| HUM250620C00250000 | 2024-04-05 12:46PM EDT | 250.00 | 90.50 | 90.90 | 94.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM250620C00260000 | 2024-04-09 12:54PM EDT | 260.00 | 85.53 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 26.20% |
| HUM250620C00270000 | 2024-04-30 1:21PM EDT | 270.00 | 66.10 | 97.70 | 104.30 | 0.00 | - | 4 | 4 | 40.96% |
| HUM250620C00290000 | 2024-04-02 11:39AM EDT | 290.00 | 57.90 | 64.20 | 66.80 | 0.00 | - | 8 | 9 | 13.62% |
| HUM250620C00300000 | 2024-05-31 3:59PM EDT | 300.00 | 87.30 | 80.00 | 87.80 | 0.00 | - | 1 | 29 | 43.03% |
| HUM250620C00310000 | 2024-05-10 12:34PM EDT | 310.00 | 66.00 | 72.70 | 77.00 | 0.00 | - | 5 | 7 | 38.76% |
| HUM250620C00320000 | 2024-05-10 12:36PM EDT | 320.00 | 60.03 | 66.40 | 70.40 | 0.00 | - | 1 | 7 | 37.87% |
| HUM250620C00330000 | 2024-05-24 2:32PM EDT | 330.00 | 60.50 | 60.40 | 67.90 | 0.00 | - | 1 | 41 | 39.92% |
| HUM250620C00340000 | 2024-06-10 12:16PM EDT | 340.00 | 50.42 | 54.00 | 59.70 | 0.00 | - | 3 | 13 | 37.40% |
| HUM250620C00350000 | 2024-06-10 11:30AM EDT | 350.00 | 47.00 | 49.20 | 55.60 | 0.00 | - | 1 | 87 | 37.74% |
| HUM250620C00360000 | 2024-06-06 9:38AM EDT | 360.00 | 52.00 | 43.40 | 49.20 | 0.00 | - | 1 | 7 | 36.22% |
| HUM250620C00370000 | 2024-05-29 3:59PM EDT | 370.00 | 38.00 | 38.60 | 44.70 | 0.00 | - | 2 | 34 | 35.87% |
| HUM250620C00380000 | 2024-05-28 10:59AM EDT | 380.00 | 35.10 | 33.10 | 41.50 | 0.00 | - | 1 | 25 | 36.23% |
| HUM250620C00390000 | 2024-06-11 9:58AM EDT | 390.00 | 31.90 | 31.30 | 34.90 | 0.00 | - | 6 | 39 | 33.99% |
| HUM250620C00400000 | 2024-06-21 9:46AM EDT | 400.00 | 30.40 | 28.00 | 31.10 | +1.70 | +5.92% | 1 | 78 | 33.53% |
| HUM250620C00410000 | 2024-06-11 9:58AM EDT | 410.00 | 24.40 | 22.20 | 27.70 | 0.00 | - | 6 | 30 | 33.16% |
| HUM250620C00420000 | 2024-06-11 9:59AM EDT | 420.00 | 21.40 | 20.20 | 24.80 | 0.00 | - | 22 | 38 | 32.97% |
| HUM250620C00430000 | 2024-06-11 9:58AM EDT | 430.00 | 18.60 | 16.40 | 24.00 | 0.00 | - | 10 | 15 | 34.19% |
| HUM250620C00440000 | 2024-06-11 9:58AM EDT | 440.00 | 16.20 | 13.80 | 20.90 | 0.00 | - | 9 | 165 | 33.51% |
| HUM250620C00450000 | 2024-06-20 1:24PM EDT | 450.00 | 15.15 | 13.80 | 16.40 | 0.00 | - | 38 | 55 | 31.45% |
| HUM250620C00460000 | 2024-06-10 3:05PM EDT | 460.00 | 11.40 | 9.60 | 16.00 | 0.00 | - | 5 | 16 | 32.61% |
| HUM250620C00470000 | 2024-06-10 3:11PM EDT | 470.00 | 9.80 | 8.40 | 13.70 | 0.00 | - | 15 | 15 | 31.99% |
| HUM250620C00480000 | 2024-05-24 3:33PM EDT | 480.00 | 9.10 | 6.00 | 13.90 | 0.00 | - | 4 | 20 | 33.52% |
| HUM250620C00490000 | 2024-05-30 2:00PM EDT | 490.00 | 8.00 | 4.60 | 12.90 | 0.00 | - | 2 | 10 | 33.88% |
| HUM250620C00500000 | 2024-05-16 12:15PM EDT | 500.00 | 7.70 | 3.30 | 8.50 | 0.00 | - | 15 | 40 | 30.56% |
| HUM250620C00510000 | 2024-05-29 3:51PM EDT | 510.00 | 5.74 | 3.00 | 8.40 | 0.00 | - | 6 | 8 | 31.57% |
| HUM250620C00520000 | 2024-05-31 3:00PM EDT | 520.00 | 5.47 | 2.75 | 9.20 | 0.00 | - | 4 | 11 | 33.58% |
| HUM250620C00530000 | 2024-06-10 1:13PM EDT | 530.00 | 4.40 | 2.35 | 8.30 | 0.00 | - | 2 | 3 | 33.60% |
| HUM250620C00540000 | 2024-06-14 3:27PM EDT | 540.00 | 4.50 | 2.20 | 7.70 | 0.00 | - | 2 | 9 | 33.89% |
| HUM250620C00550000 | 2024-06-18 1:41PM EDT | 550.00 | 4.02 | 1.80 | 7.10 | 0.00 | - | 2 | 15 | 34.10% |
| HUM250620C00560000 | 2024-06-18 1:21PM EDT | 560.00 | 4.00 | 1.60 | 6.70 | 0.00 | - | 2 | 33 | 34.52% |
| HUM250620C00570000 | 2024-06-20 1:48PM EDT | 570.00 | 3.90 | 2.10 | 4.30 | 0.00 | - | 6 | 43 | 31.79% |
| HUM250620C00580000 | 2024-06-20 1:48PM EDT | 580.00 | 3.35 | 1.85 | 4.00 | 0.00 | - | 2 | 29 | 32.10% |
| HUM250620C00590000 | 2024-06-21 1:45PM EDT | 590.00 | 2.80 | 1.40 | 9.10 | -0.20 | -6.67% | 8 | 31 | 40.33% |
| HUM250620C00600000 | 2024-06-20 1:49PM EDT | 600.00 | 2.60 | 0.00 | 4.00 | 0.00 | - | 2 | 27 | 33.71% |
| HUM250620C00610000 | 2024-06-21 1:23PM EDT | 610.00 | 2.40 | 0.00 | 8.50 | +0.20 | +9.09% | 12 | 73 | 41.31% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620P00155000 | 2024-05-21 2:30PM EDT | 155.00 | 1.65 | 0.00 | 4.70 | 0.00 | - | 2 | 55 | 50.18% |
| HUM250620P00160000 | 2024-06-18 1:44PM EDT | 160.00 | 1.62 | 0.00 | 7.90 | 0.00 | - | 2 | 23 | 54.29% |
| HUM250620P00165000 | 2024-06-18 1:44PM EDT | 165.00 | 1.74 | 0.15 | 8.00 | 0.00 | - | 2 | 37 | 52.86% |
| HUM250620P00170000 | 2024-06-21 1:25PM EDT | 170.00 | 2.00 | 1.00 | 3.90 | 0.00 | - | 6 | 52 | 50.54% |
| HUM250620P00175000 | 2024-06-21 12:50PM EDT | 175.00 | 1.22 | 0.55 | 8.20 | -0.78 | -39.00% | 3 | 16 | 50.21% |
| HUM250620P00180000 | 2024-06-18 1:42PM EDT | 180.00 | 1.88 | 0.00 | 8.30 | 0.00 | - | 6 | 42 | 57.69% |
| HUM250620P00185000 | 2024-06-21 1:26PM EDT | 185.00 | 1.36 | 0.05 | 8.50 | -0.84 | -38.18% | 1 | 138 | 56.19% |
| HUM250620P00190000 | 2024-06-21 1:25PM EDT | 190.00 | 1.35 | 0.10 | 8.60 | -0.63 | -31.82% | 7 | 17 | 54.52% |
| HUM250620P00195000 | 2024-06-21 12:49PM EDT | 195.00 | 2.20 | 0.25 | 7.30 | -2.45 | -52.69% | 1 | 19 | 50.17% |
| HUM250620P00200000 | 2024-06-21 1:10PM EDT | 200.00 | 2.12 | 2.20 | 5.40 | -0.58 | -21.48% | 8 | 208 | 44.51% |
| HUM250620P00210000 | 2024-06-18 3:50PM EDT | 210.00 | 3.20 | 2.45 | 6.80 | 0.00 | - | 2 | 18 | 44.22% |
| HUM250620P00220000 | 2024-05-20 1:44PM EDT | 220.00 | 4.40 | 2.45 | 5.80 | 0.00 | - | 110 | 137 | 39.25% |
| HUM250620P00230000 | 2024-05-10 10:56AM EDT | 230.00 | 6.45 | 4.40 | 4.90 | 0.00 | - | 5 | 303 | 34.67% |
| HUM250620P00240000 | 2024-05-10 10:56AM EDT | 240.00 | 7.75 | 5.20 | 5.90 | 0.00 | - | 5 | 84 | 33.76% |
| HUM250620P00250000 | 2024-05-29 3:32PM EDT | 250.00 | 8.26 | 2.90 | 8.90 | 0.00 | - | 1 | 43 | 35.55% |
| HUM250620P00260000 | 2024-05-15 2:41PM EDT | 260.00 | 9.79 | 3.50 | 9.00 | 0.00 | - | 3 | 206 | 32.82% |
| HUM250620P00270000 | 2024-06-05 12:47PM EDT | 270.00 | 9.03 | 7.60 | 13.30 | 0.00 | - | 4 | 76 | 35.07% |
| HUM250620P00280000 | 2024-06-10 12:03PM EDT | 280.00 | 12.56 | 8.60 | 14.80 | 0.00 | - | 20 | 58 | 33.65% |
| HUM250620P00290000 | 2024-05-31 3:55PM EDT | 290.00 | 14.12 | 11.00 | 15.40 | 0.00 | - | 1 | 415 | 31.21% |
| HUM250620P00300000 | 2024-06-18 12:34PM EDT | 300.00 | 15.00 | 13.60 | 17.80 | 0.00 | - | 1 | 218 | 30.41% |
| HUM250620P00310000 | 2024-06-20 12:42PM EDT | 310.00 | 18.80 | 17.30 | 19.80 | 0.00 | - | 3 | 50 | 29.03% |
| HUM250620P00320000 | 2024-06-20 12:45PM EDT | 320.00 | 22.10 | 20.20 | 22.80 | 0.00 | - | 6 | 29 | 28.28% |
| HUM250620P00330000 | 2024-06-20 12:48PM EDT | 330.00 | 25.60 | 23.40 | 26.30 | 0.00 | - | 7 | 330 | 27.67% |
| HUM250620P00340000 | 2024-06-20 12:37PM EDT | 340.00 | 29.10 | 27.00 | 30.20 | 0.00 | - | 6 | 387 | 27.08% |
| HUM250620P00350000 | 2024-06-20 12:10PM EDT | 350.00 | 33.20 | 31.50 | 34.40 | 0.00 | - | 1 | 235 | 26.44% |
| HUM250620P00360000 | 2024-06-20 2:34PM EDT | 360.00 | 37.70 | 35.50 | 38.70 | 0.00 | - | 401 | 423 | 25.59% |
| HUM250620P00370000 | 2024-06-05 12:47PM EDT | 370.00 | 39.42 | 38.10 | 46.90 | 0.00 | - | 4 | 514 | 27.20% |
| HUM250620P00380000 | 2024-05-29 12:39PM EDT | 380.00 | 57.50 | 43.10 | 52.00 | 0.00 | - | 3 | 41 | 26.35% |
| HUM250620P00390000 | 2024-05-29 1:43PM EDT | 390.00 | 62.16 | 51.20 | 54.80 | 0.00 | - | 1 | 31 | 23.53% |
| HUM250620P00400000 | 2024-05-29 10:26AM EDT | 400.00 | 73.00 | 57.50 | 62.70 | 0.00 | - | 1 | 24 | 24.11% |
| HUM250620P00410000 | 2024-06-06 11:49AM EDT | 410.00 | 62.45 | 64.10 | 71.00 | 0.00 | - | 3 | 4 | 24.77% |
| HUM250620P00420000 | 2024-04-25 10:18AM EDT | 420.00 | 109.10 | 75.60 | 79.50 | 0.00 | - | 1 | 0 | 25.40% |
| HUM250620P00430000 | 2024-02-20 4:33PM EDT | 430.00 | 74.50 | 87.30 | 91.40 | 0.00 | - | - | 9 | 28.66% |
| HUM250620P00440000 | 2024-04-11 12:34PM EDT | 440.00 | 122.15 | 102.80 | 108.00 | 0.00 | - | 2 | 0 | 35.55% |
| HUM250620P00450000 | 2024-05-22 3:23PM EDT | 450.00 | 97.00 | 93.00 | 103.00 | 0.00 | - | 3 | 3 | 24.29% |
| HUM250620P00460000 | 2024-01-25 11:43AM EDT | 460.00 | 112.70 | 96.60 | 102.90 | 0.00 | - | 2 | 2 | 0.00% |
| HUM250620P00500000 | 2024-01-25 10:39AM EDT | 500.00 | 140.50 | 132.00 | 142.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.