La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 475,46 +74,67 (+0,12 %)
Humana Inc. (HUM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:300.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524C00300000 | 2024-05-14 11:18AM EDT | 2024-05-24 | 41.32 | 52.30 | 60.20 | 0.00 | - | 1 | 3 | 50.20% |
| HUM240531C00300000 | 2024-05-15 3:08PM EDT | 2024-05-31 | 46.00 | 52.80 | 58.00 | 0.00 | - | 1 | 5 | 65.92% |
| HUM240607C00300000 | 2024-05-02 10:23AM EDT | 2024-06-07 | 22.85 | 53.20 | 60.60 | 0.00 | - | 2 | 4 | 70.15% |
| HUM240621C00300000 | 2024-05-17 11:37AM EDT | 2024-06-21 | 58.00 | 53.80 | 59.20 | +1.58 | +2.80% | 2 | 52 | 48.08% |
| HUM240628C00300000 | 2024-05-14 12:48PM EDT | 2024-06-28 | 45.00 | 54.40 | 62.20 | 0.00 | - | 2 | 2 | 55.39% |
| HUM240816C00300000 | 2024-05-17 1:05PM EDT | 2024-08-16 | 62.50 | 59.20 | 65.40 | +2.50 | +4.17% | 1 | 61 | 44.64% |
| HUM240920C00300000 | 2024-05-16 11:34AM EDT | 2024-09-20 | 65.90 | 64.70 | 66.60 | 0.00 | - | 2 | 34 | 40.02% |
| HUM241115C00300000 | 2024-05-09 2:33PM EDT | 2024-11-15 | 54.00 | 68.60 | 72.80 | 0.00 | - | 1 | 27 | 41.70% |
| HUM250117C00300000 | 2024-05-16 12:53PM EDT | 2025-01-17 | 74.11 | 74.10 | 76.00 | 0.00 | - | 1 | 93 | 39.48% |
| HUM250321C00300000 | 2024-05-09 1:31PM EDT | 2025-03-21 | 63.50 | 77.10 | 81.00 | 0.00 | - | 1 | 15 | 40.00% |
| HUM250620C00300000 | 2024-05-07 1:21PM EDT | 2025-06-20 | 60.50 | 84.70 | 91.00 | 0.00 | - | 1 | 29 | 43.33% |
| HUM260116C00300000 | 2024-05-15 2:14PM EDT | 2026-01-16 | 84.50 | 93.70 | 101.00 | 0.00 | - | 1 | 24 | 41.57% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524P00300000 | 2024-05-17 3:13PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 1 | 1,949 | 56.45% |
| HUM240531P00300000 | 2024-05-16 10:58AM EDT | 2024-05-31 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 57 | 53.86% |
| HUM240607P00300000 | 2024-05-13 12:34PM EDT | 2024-06-07 | 0.80 | 0.00 | 0.80 | 0.00 | - | 6 | 19 | 44.58% |
| HUM240614P00300000 | 2024-05-14 3:39PM EDT | 2024-06-14 | 0.67 | 0.15 | 1.50 | 0.00 | - | 1 | 2 | 44.52% |
| HUM240621P00300000 | 2024-05-17 2:54PM EDT | 2024-06-21 | 0.50 | 0.40 | 0.55 | +0.05 | +11.11% | 32 | 1,698 | 32.04% |
| HUM240816P00300000 | 2024-05-17 2:35PM EDT | 2024-08-16 | 3.27 | 3.00 | 3.30 | -0.47 | -12.57% | 6 | 198 | 30.71% |
| HUM240920P00300000 | 2024-05-17 2:29PM EDT | 2024-09-20 | 4.80 | 4.50 | 7.00 | -0.48 | -9.09% | 1 | 301 | 33.93% |
| HUM241115P00300000 | 2024-05-17 1:20PM EDT | 2024-11-15 | 8.41 | 5.60 | 8.70 | -0.84 | -9.08% | 4 | 97 | 30.84% |
| HUM250117P00300000 | 2024-05-17 11:35AM EDT | 2025-01-17 | 10.50 | 10.00 | 10.90 | -0.75 | -6.67% | 2 | 577 | 29.33% |
| HUM250321P00300000 | 2024-05-16 12:17PM EDT | 2025-03-21 | 13.60 | 12.30 | 13.40 | 0.00 | - | 10 | 120 | 28.82% |
| HUM250620P00300000 | 2024-05-17 2:52PM EDT | 2025-06-20 | 16.30 | 15.50 | 16.90 | -5.40 | -24.88% | 1 | 216 | 28.45% |
| HUM260116P00300000 | 2024-05-16 11:25AM EDT | 2026-01-16 | 21.50 | 20.80 | 22.80 | 0.00 | - | 28 | 1,657 | 27.12% |
