Italia markets open in 6 hours
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.586,86 -41,62 (-0,11%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
59.962,54 -211,43 (-0,35%) CMC Crypto 200
1.385,81 +3,23 (+0,23%)
Humana Inc. (HUM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240426C00210000 | 2024-04-04 9:45AM EDT | 210.00 | 101.02 | 97.10 | 105.20 | 0.00 | - | 1 | 1 | 591.60% |
| HUM240426C00300000 | 2024-04-24 1:06PM EDT | 300.00 | 12.62 | 7.00 | 13.60 | 0.00 | - | 42 | 107 | 99.07% |
| HUM240426C00302500 | 2024-04-17 9:43AM EDT | 302.50 | 8.00 | 6.80 | 11.60 | -16.30 | -67.08% | 4 | 1 | 95.87% |
| HUM240426C00305000 | 2024-04-25 3:54PM EDT | 305.00 | 7.00 | 6.00 | 7.30 | -8.20 | -53.95% | 189 | 59 | 48.10% |
| HUM240426C00307500 | 2024-04-25 2:52PM EDT | 307.50 | 3.28 | 4.20 | 5.00 | -5.22 | -61.41% | 30 | 19 | 40.06% |
| HUM240426C00310000 | 2024-04-25 3:56PM EDT | 310.00 | 3.00 | 2.75 | 3.10 | -6.00 | -66.67% | 183 | 93 | 35.86% |
| HUM240426C00312500 | 2024-04-25 3:55PM EDT | 312.50 | 1.55 | 1.45 | 1.75 | -5.70 | -78.62% | 178 | 40 | 34.60% |
| HUM240426C00315000 | 2024-04-25 3:12PM EDT | 315.00 | 0.75 | 0.75 | 0.95 | -4.49 | -85.69% | 329 | 310 | 35.40% |
| HUM240426C00317500 | 2024-04-25 3:27PM EDT | 317.50 | 0.45 | 0.35 | 0.50 | -3.55 | -88.75% | 50 | 252 | 36.82% |
| HUM240426C00320000 | 2024-04-25 3:59PM EDT | 320.00 | 0.20 | 0.20 | 0.30 | -2.70 | -93.10% | 244 | 661 | 39.94% |
| HUM240426C00322500 | 2024-04-25 3:39PM EDT | 322.50 | 0.18 | 0.10 | 0.20 | -1.77 | -90.77% | 36 | 643 | 43.75% |
| HUM240426C00325000 | 2024-04-25 3:24PM EDT | 325.00 | 0.10 | 0.10 | 0.15 | -1.35 | -93.10% | 99 | 891 | 48.24% |
| HUM240426C00327500 | 2024-04-25 3:24PM EDT | 327.50 | 0.10 | 0.05 | 0.20 | -1.10 | -91.67% | 37 | 376 | 53.32% |
| HUM240426C00330000 | 2024-04-25 3:15PM EDT | 330.00 | 0.10 | 0.05 | 0.10 | -0.70 | -87.50% | 76 | 1,021 | 54.88% |
| HUM240426C00332500 | 2024-04-25 3:39PM EDT | 332.50 | 0.09 | 0.00 | 0.10 | -0.61 | -87.14% | 17 | 207 | 57.42% |
| HUM240426C00335000 | 2024-04-25 2:12PM EDT | 335.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 52 | 970 | 62.89% |
| HUM240426C00337500 | 2024-04-25 9:52AM EDT | 337.50 | 0.10 | 0.00 | 0.20 | -0.40 | -80.00% | 1 | 279 | 75.59% |
| HUM240426C00340000 | 2024-04-25 3:37PM EDT | 340.00 | 0.03 | 0.00 | 0.05 | -0.25 | -89.29% | 189 | 1,111 | 67.97% |
| HUM240426C00342500 | 2024-04-25 3:23PM EDT | 342.50 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 3 | 88 | 79.30% |
| HUM240426C00345000 | 2024-04-25 2:00PM EDT | 345.00 | 0.07 | 0.00 | 0.15 | -0.23 | -76.67% | 5 | 241 | 89.06% |
| HUM240426C00347500 | 2024-04-25 3:04PM EDT | 347.50 | 0.30 | 0.00 | 0.15 | +0.20 | +200.00% | 1 | 77 | 94.53% |
| HUM240426C00350000 | 2024-04-25 3:37PM EDT | 350.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 65 | 1,433 | 87.50% |
| HUM240426C00352500 | 2024-04-24 3:49PM EDT | 352.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 126 | 92.19% |
| HUM240426C00355000 | 2024-04-25 3:29PM EDT | 355.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 14 | 381 | 96.88% |
| HUM240426C00357500 | 2024-04-25 9:31AM EDT | 357.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 156 | 100.78% |
| HUM240426C00360000 | 2024-04-25 1:51PM EDT | 360.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 4 | 567 | 105.47% |
| HUM240426C00362500 | 2024-04-24 1:53PM EDT | 362.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 61 | 110.16% |
| HUM240426C00365000 | 2024-04-25 2:00PM EDT | 365.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 285 | 114.06% |
| HUM240426C00367500 | 2024-04-24 1:45PM EDT | 367.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 67 | 118.75% |
| HUM240426C00370000 | 2024-04-25 11:59AM EDT | 370.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 426 | 123.44% |
| HUM240426C00372500 | 2024-04-24 12:25PM EDT | 372.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 22 | 127.34% |
| HUM240426C00375000 | 2024-04-24 1:20PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 175 | 131.25% |
| HUM240426C00377500 | 2024-04-24 10:19AM EDT | 377.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 17 | 135.94% |
| HUM240426C00380000 | 2024-04-24 2:05PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 195 | 139.84% |
| HUM240426C00382500 | 2024-04-24 11:46AM EDT | 382.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 143.75% |
| HUM240426C00385000 | 2024-04-23 11:45AM EDT | 385.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 148.44% |
| HUM240426C00390000 | 2024-04-24 10:31AM EDT | 390.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 97 | 156.25% |
| HUM240426C00395000 | 2024-04-23 3:34PM EDT | 395.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 164.06% |
| HUM240426C00400000 | 2024-04-24 2:35PM EDT | 400.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 437 | 171.88% |
| HUM240426C00405000 | 2024-04-23 3:49PM EDT | 405.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 10 | 16 | 223.05% |
| HUM240426C00410000 | 2024-04-19 10:21AM EDT | 410.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 17 | 272.66% |
| HUM240426C00415000 | 2024-04-19 10:06AM EDT | 415.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 282.42% |
| HUM240426C00420000 | 2024-03-28 10:15AM EDT | 420.00 | 0.87 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 291.99% |
| HUM240426C00425000 | 2024-03-27 9:37AM EDT | 425.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 10 | 12 | 301.37% |
| HUM240426C00430000 | 2024-04-18 12:51PM EDT | 430.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 310.55% |
| HUM240426C00435000 | 2024-03-19 10:00AM EDT | 435.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 9 | 10 | 338.87% |
| HUM240426C00440000 | 2024-04-01 3:07PM EDT | 440.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 3 | 8 | 328.52% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240426P00230000 | 2024-04-15 1:48PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 480 | 209.38% |
| HUM240426P00240000 | 2024-04-11 2:38PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 56 | 182.81% |
| HUM240426P00250000 | 2024-04-23 3:33PM EDT | 250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 81 | 156.25% |
| HUM240426P00260000 | 2024-04-24 1:27PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 130.47% |
| HUM240426P00270000 | 2024-04-25 9:44AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 20 | 77 | 105.47% |
| HUM240426P00275000 | 2024-04-24 10:06AM EDT | 275.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 13 | 33 | 114.84% |
| HUM240426P00280000 | 2024-04-25 10:16AM EDT | 280.00 | 0.10 | 0.00 | 0.05 | +0.07 | +233.33% | 1 | 141 | 81.25% |
| HUM240426P00282500 | 2024-04-25 10:04AM EDT | 282.50 | 0.03 | 0.00 | 0.15 | -0.03 | -50.00% | 10 | 220 | 86.33% |
| HUM240426P00285000 | 2024-04-25 9:47AM EDT | 285.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 158 | 68.75% |
| HUM240426P00287500 | 2024-04-24 3:26PM EDT | 287.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 42 | 71 | 68.75% |
| HUM240426P00290000 | 2024-04-25 3:31PM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 59 | 306 | 62.31% |
| HUM240426P00292500 | 2024-04-25 10:01AM EDT | 292.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 18 | 60 | 55.86% |
| HUM240426P00295000 | 2024-04-25 3:50PM EDT | 295.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 24 | 146 | 54.88% |
| HUM240426P00297500 | 2024-04-25 3:58PM EDT | 297.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 33 | 147 | 47.66% |
| HUM240426P00300000 | 2024-04-25 3:59PM EDT | 300.00 | 0.05 | 0.05 | 0.15 | -0.25 | -83.33% | 201 | 704 | 43.65% |
| HUM240426P00302500 | 2024-04-25 3:56PM EDT | 302.50 | 0.25 | 0.10 | 0.25 | -0.09 | -26.47% | 64 | 123 | 40.33% |
| HUM240426P00305000 | 2024-04-25 3:53PM EDT | 305.00 | 0.35 | 0.25 | 0.40 | -0.26 | -42.62% | 261 | 374 | 36.13% |
| HUM240426P00307500 | 2024-04-25 3:42PM EDT | 307.50 | 1.05 | 0.60 | 0.80 | +0.20 | +23.53% | 101 | 155 | 34.52% |
| HUM240426P00310000 | 2024-04-25 3:42PM EDT | 310.00 | 2.00 | 1.30 | 1.55 | +0.30 | +17.65% | 239 | 1,118 | 33.64% |
| HUM240426P00312500 | 2024-04-25 2:45PM EDT | 312.50 | 4.65 | 2.40 | 2.80 | +2.65 | +132.50% | 40 | 148 | 33.96% |
| HUM240426P00315000 | 2024-04-25 3:17PM EDT | 315.00 | 5.50 | 4.00 | 4.80 | +2.30 | +71.88% | 39 | 228 | 40.11% |
| HUM240426P00317500 | 2024-04-25 2:26PM EDT | 317.50 | 8.34 | 4.10 | 7.30 | +3.94 | +89.55% | 19 | 148 | 52.20% |
| HUM240426P00320000 | 2024-04-25 2:58PM EDT | 320.00 | 8.95 | 6.00 | 10.30 | +2.55 | +39.84% | 69 | 298 | 73.44% |
| HUM240426P00322500 | 2024-04-25 9:46AM EDT | 322.50 | 13.30 | 8.00 | 13.30 | +1.71 | +14.75% | 11 | 167 | 94.48% |
| HUM240426P00325000 | 2024-04-25 3:24PM EDT | 325.00 | 15.19 | 12.50 | 15.90 | +6.09 | +66.92% | 30 | 767 | 67.24% |
| HUM240426P00327500 | 2024-04-25 11:30AM EDT | 327.50 | 15.90 | 12.40 | 20.30 | +4.70 | +41.96% | 3 | 211 | 61.52% |
| HUM240426P00330000 | 2024-04-25 1:03PM EDT | 330.00 | 20.57 | 15.50 | 22.20 | +1.47 | +7.70% | 32 | 217 | 68.75% |
| HUM240426P00332500 | 2024-04-24 1:06PM EDT | 332.50 | 22.64 | 17.70 | 25.30 | +2.24 | +10.98% | 1 | 24 | 83.40% |
| HUM240426P00335000 | 2024-04-25 3:03PM EDT | 335.00 | 24.57 | 21.00 | 27.60 | +2.47 | +11.18% | 1 | 108 | 103.17% |
| HUM240426P00337500 | 2024-04-24 2:53PM EDT | 337.50 | 23.80 | 23.90 | 30.30 | +2.78 | +13.23% | 10 | 9 | 121.48% |
| HUM240426P00340000 | 2024-04-25 3:53PM EDT | 340.00 | 28.00 | 25.60 | 32.70 | +3.90 | +16.18% | 224 | 226 | 111.91% |
| HUM240426P00345000 | 2024-04-24 3:55PM EDT | 345.00 | 30.90 | 31.30 | 38.00 | +6.00 | +24.10% | 50 | 29 | 146.53% |
| HUM240426P00350000 | 2024-04-25 2:49PM EDT | 350.00 | 36.80 | 36.90 | 42.80 | +2.81 | +8.27% | 376 | 69 | 168.60% |
| HUM240426P00355000 | 2024-04-24 3:55PM EDT | 355.00 | 42.50 | 41.10 | 47.80 | +1.50 | +3.66% | 2 | 1 | 167.29% |
| HUM240426P00365000 | 2024-04-24 3:55PM EDT | 365.00 | 44.50 | 50.90 | 57.80 | 0.00 | - | 33 | 0 | 188.77% |
| HUM240426P00370000 | 2024-04-24 2:23PM EDT | 370.00 | 52.40 | 54.50 | 63.00 | 0.00 | - | 9 | 0 | 154.30% |
| HUM240426P00375000 | 2024-04-03 10:11AM EDT | 375.00 | 71.05 | 59.20 | 68.00 | 0.00 | - | 1 | 0 | 120.31% |
© 2024 Yahoo. Tutti i diritti riservati.