香港股市 已收市

Humana Inc. (HUM)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
358.93+0.83 (+0.23%)
收市:04:00PM EDT
358.93 0.00 (0.00%)
收市後: 07:37PM EDT
價內期權
認購期權範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
HUM250117C001550002024-04-24 1:27PM EDT155.00164.88194.00202.700.00--20.00%
HUM250117C001900002024-02-28 1:41PM EDT190.00171.45160.00170.000.00--144.19%
HUM250117C002000002024-05-22 10:11AM EDT200.00162.38160.10168.400.00-12358.10%
HUM250117C002200002024-05-01 12:38PM EDT220.00105.00141.00149.700.00-1453.07%
HUM250117C002300002024-04-30 2:51PM EDT230.0087.14122.50129.400.00-1128.13%
HUM250117C002400002024-04-02 1:57PM EDT240.0081.0092.2096.500.00-17230.00%
HUM250117C002500002024-06-03 9:33AM EDT250.00117.65114.20118.900.00-11348.74%
HUM250117C002600002024-03-08 4:32PM EDT260.00100.3672.2074.800.00-120.00%
HUM250117C002700002024-04-29 2:13PM EDT270.0054.7087.0092.100.00-203028.56%
HUM250117C002800002024-05-24 1:50PM EDT280.0083.5388.1094.200.00-22445.12%
HUM250117C002900002024-04-02 12:15PM EDT290.0045.5054.7060.300.00--00.00%
HUM250117C003000002024-06-12 11:09AM EDT300.0067.0071.4075.800.00-17239.26%
HUM250117C003100002024-05-23 10:27AM EDT310.0064.5064.8069.800.00-15039.82%
HUM250117C003200002024-06-04 9:55AM EDT320.0064.0056.6062.400.00-46638.43%
HUM250117C003300002024-06-13 3:01PM EDT330.0056.7551.7054.100.00-19035.88%
HUM250117C003400002024-06-13 3:01PM EDT340.0050.2545.5047.600.00-116734.87%
HUM250117C003500002024-06-10 12:06PM EDT350.0032.8039.5042.600.00-1127534.92%
HUM250117C003600002024-06-10 1:42PM EDT360.0029.3034.2036.400.00-125833.48%
HUM250117C003700002024-06-13 3:32PM EDT370.0031.0329.4032.100.00-511333.42%
HUM250117C003800002024-06-13 12:25PM EDT380.0023.6225.1026.500.00-425831.81%
HUM250117C003900002024-05-29 3:48PM EDT390.0017.8021.1024.700.00-113633.30%
HUM250117C004000002024-06-13 11:52AM EDT400.0016.5017.8019.000.00-1258930.81%
HUM250117C004100002024-06-13 1:23PM EDT410.0013.9014.6015.900.00-516430.37%
HUM250117C004200002024-06-14 11:29AM EDT420.0012.1012.1013.300.00-155330.06%
HUM250117C004300002024-06-07 3:34PM EDT430.0010.1210.0011.200.00-1717729.94%
HUM250117C004400002024-06-07 2:34PM EDT440.007.906.3011.200.00-1119931.97%
HUM250117C004500002024-06-07 2:41PM EDT450.006.405.709.700.00-898732.10%
HUM250117C004600002024-06-10 3:22PM EDT460.005.003.808.400.00-121032.23%
HUM250117C004700002024-06-10 10:58AM EDT470.004.253.107.300.00-19432.40%
HUM250117C004800002024-06-06 12:57PM EDT480.004.302.505.000.00-531230.39%
HUM250117C004900002024-06-11 9:58AM EDT490.003.331.756.900.00-18434.94%
HUM250117C005000002024-06-13 3:58PM EDT500.003.002.803.700.00-170630.79%
HUM250117C005100002024-06-12 12:52PM EDT510.001.751.253.500.00-28031.67%
HUM250117C005200002024-06-12 3:58PM EDT520.002.001.703.000.00-215831.78%
HUM250117C005300002024-06-12 12:51PM EDT530.002.091.552.40+0.69+49.29%318331.44%
HUM250117C005400002024-06-14 3:57PM EDT540.001.751.752.45+0.06+3.55%310032.70%
HUM250117C005500002024-06-03 10:52AM EDT550.001.801.252.800.00-121734.76%
HUM250117C005600002024-05-23 10:49AM EDT560.001.200.054.200.00-7030339.19%
HUM250117C005700002024-05-17 10:14AM EDT570.001.300.551.950.00-15034.37%
HUM250117C005800002024-04-16 2:09PM EDT580.000.900.551.850.00-215235.02%
HUM250117C005900002024-06-05 1:20PM EDT590.001.300.403.600.00-48241.05%
HUM250117C006000002024-06-05 1:39PM EDT600.000.930.651.750.00-856136.55%
HUM250117C006100002024-06-14 1:33PM EDT610.001.000.453.00-0.20-16.67%225341.48%
HUM250117C006200002024-06-05 1:18PM EDT620.001.050.301.600.00-260537.77%
HUM250117C006300002024-06-12 2:24PM EDT630.000.930.102.600.00-36942.17%
HUM250117C006400002024-06-14 3:31PM EDT640.002.550.252.55+1.75+218.75%232842.90%
HUM250117C006600002024-06-14 1:12PM EDT660.000.990.252.00-0.41-29.29%215842.72%
HUM250117C006800002024-06-12 2:57PM EDT680.000.700.203.000.00-410347.71%
HUM250117C007000002024-06-05 1:47PM EDT700.000.700.053.000.00-410549.34%
HUM250117C007200002024-06-13 3:36PM EDT720.000.550.201.100.00-26243.12%
HUM250117C007400002024-06-13 3:35PM EDT740.000.470.152.500.00-1750.73%
HUM250117C007600002024-06-13 3:36PM EDT760.001.970.152.500.00-11252.16%
HUM250117C007800002024-06-12 3:35PM EDT780.000.150.153.000.00-22855.27%
HUM250117C008000002024-06-05 1:11PM EDT800.000.550.153.000.00-22350.93%
HUM250117C008200002024-05-28 9:53AM EDT820.000.500.053.000.00-22851.90%
HUM250117C008400002024-06-03 1:06PM EDT840.000.600.050.900.00-45549.27%
認沽盤範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
HUM250117P001550002024-06-14 11:21AM EDT155.000.460.050.75+0.06+15.00%35853.64%
HUM250117P001600002024-06-13 3:23PM EDT160.000.700.050.950.00-6353.76%
HUM250117P001650002024-06-10 11:03AM EDT165.000.580.151.500.00-1550.73%
HUM250117P001700002024-06-10 11:03AM EDT170.000.580.200.900.00-15349.66%
HUM250117P001750002024-06-10 11:00AM EDT175.000.850.253.200.00-12353.77%
HUM250117P001800002024-06-14 1:35PM EDT180.000.750.303.60-0.10-11.76%66653.16%
HUM250117P001850002024-06-10 11:00AM EDT185.000.900.302.500.00-18753.99%
HUM250117P001900002024-06-05 2:02PM EDT190.000.990.301.500.00-2647.05%
HUM250117P001950002024-05-10 11:15AM EDT195.001.540.401.500.00-2545.36%
HUM250117P002000002024-06-07 9:51AM EDT200.001.050.501.550.00-117743.99%
HUM250117P002100002024-06-13 3:18PM EDT210.001.280.451.800.00-23242.03%
HUM250117P002200002024-06-06 2:24PM EDT220.001.600.602.100.00-11,04340.17%
HUM250117P002300002024-06-11 9:30AM EDT230.002.031.052.750.00-149939.42%
HUM250117P002400002024-06-13 10:23AM EDT240.002.421.602.550.00-117535.66%
HUM250117P002500002024-06-13 2:23PM EDT250.002.752.402.950.00-1652833.88%
HUM250117P002600002024-06-13 2:51PM EDT260.003.233.103.700.00-137032.83%
HUM250117P002700002024-06-13 2:52PM EDT270.004.044.004.600.00-136931.78%
HUM250117P002800002024-06-11 10:48AM EDT280.006.605.106.500.00-147732.17%
HUM250117P002900002024-06-12 3:32PM EDT290.008.106.107.100.00-214729.90%
HUM250117P003000002024-06-13 3:01PM EDT300.008.008.108.900.00-158029.20%
HUM250117P003100002024-06-13 2:51PM EDT310.0010.3310.3011.100.00-21,65128.59%
HUM250117P003200002024-06-11 10:10AM EDT320.0014.8012.6015.000.00-116529.41%
HUM250117P003300002024-06-11 10:15AM EDT330.0017.8715.4018.600.00-196929.28%
HUM250117P003400002024-06-13 3:16PM EDT340.0019.0018.9020.000.00-247126.54%
HUM250117P003500002024-06-13 1:53PM EDT350.0024.2022.6026.000.00-171,46127.81%
HUM250117P003600002024-06-04 10:30AM EDT360.0027.6926.3030.900.00-322327.52%
HUM250117P003700002024-06-11 11:24AM EDT370.0037.3229.9035.900.00-128626.86%
HUM250117P003800002024-06-07 12:51PM EDT380.0043.0037.2041.500.00-526626.27%
HUM250117P003900002024-06-07 12:36PM EDT390.0048.6540.9047.400.00-1544025.49%
HUM250117P004000002024-05-16 3:28PM EDT400.0055.6547.9053.900.00-260024.78%
HUM250117P004100002024-04-30 3:02PM EDT410.00101.1166.0070.100.00-31023433.49%
HUM250117P004200002024-06-10 11:45AM EDT420.0076.0863.4068.400.00-413023.34%
HUM250117P004300002024-06-03 12:49PM EDT430.0071.9071.4076.900.00-41823.37%
HUM250117P004400002024-05-15 3:55PM EDT440.0093.5678.9087.100.00-153825.49%
HUM250117P004500002024-05-24 2:24PM EDT450.00100.9688.1096.300.00-2314426.06%
HUM250117P004600002024-05-31 3:00PM EDT460.00105.9597.50105.700.00-404626.75%
HUM250117P004700002024-05-30 3:20PM EDT470.00120.10107.10115.300.00-26017027.61%
HUM250117P004800002024-05-30 2:51PM EDT480.00133.70116.90125.100.00-16628.72%
HUM250117P004900002024-05-30 2:51PM EDT490.00143.70126.70135.300.00-16630.52%
HUM250117P005000002024-06-13 2:52PM EDT500.00144.00136.60144.900.00-752831.11%
HUM250117P005100002024-06-13 2:30PM EDT510.00157.30146.60154.900.00-16632.43%
HUM250117P005200002024-05-01 3:41PM EDT520.00200.20157.60166.400.00-10336.61%
HUM250117P005300002024-05-01 3:56PM EDT530.00216.19167.60176.400.00-1137.90%
HUM250117P005400002024-05-01 3:56PM EDT540.00226.22177.60186.400.00-1039.15%
HUM250117P005500002024-05-01 3:41PM EDT550.00238.60187.60196.400.00-8240.38%
HUM250117P005600002024-06-06 2:35PM EDT560.00208.00196.60204.900.00-11538.45%
HUM250117P005700002024-04-29 3:58PM EDT570.00267.13220.30228.900.00-5055.46%
HUM250117P005800002023-08-01 12:08PM EDT580.00123.80114.80123.700.00-33330.00%
HUM250117P005900002023-12-05 4:01PM EDT590.0094.32131.00141.000.00--10.00%
HUM250117P006000002023-11-07 11:56AM EDT600.00104.00118.00126.000.00-150.00%
HUM250117P006100002023-10-16 2:07PM EDT610.0099.17104.90111.300.00--10.00%
HUM250117P006200002023-12-05 11:49AM EDT620.00129.90161.00170.700.00-100.00%
HUM250117P006800002023-04-19 12:05PM EDT680.00190.00162.00170.000.00-100.00%
HUM250117P007000002023-05-15 3:20PM EDT700.00177.00240.00250.000.00-100.00%
HUM250117P007200002023-08-22 2:23PM EDT720.00236.00221.00230.400.00-100.00%
HUM250117P007800002022-11-02 11:15AM EDT780.00220.00227.50236.500.00--00.00%
HUM250117P008000002023-07-21 9:42AM EDT800.00350.00305.00314.500.00-200.00%
HUM250117P008200002022-11-04 10:26AM EDT820.00253.00268.00278.000.00-100.00%
HUM250117P008400002023-05-15 1:08PM EDT840.00315.68380.00390.000.00-100.00%