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
61 467,91 -120,77 (-0,20 %)
Humana Inc. (HUM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524C00310000 | 2024-05-16 10:29AM EDT | 2024-05-24 | 43.42 | 42.30 | 49.80 | 0.00 | - | 6 | 8 | 98.12% |
| HUM240531C00310000 | 2024-05-07 10:09AM EDT | 2024-05-31 | 16.00 | 42.60 | 50.30 | 0.00 | - | 4 | 10 | 72.56% |
| HUM240607C00310000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 17.00 | 43.50 | 50.70 | 0.00 | - | 2 | 4 | 61.24% |
| HUM240621C00310000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 47.60 | 44.20 | 49.30 | +2.10 | +4.62% | 22 | 151 | 41.76% |
| HUM240816C00310000 | 2024-05-15 3:57PM EDT | 2024-08-16 | 46.74 | 52.90 | 55.00 | 0.00 | - | 1 | 82 | 38.57% |
| HUM240920C00310000 | 2024-05-14 2:34PM EDT | 2024-09-20 | 48.60 | 53.60 | 58.40 | 0.00 | - | 3 | 75 | 38.26% |
| HUM241115C00310000 | 2024-04-30 11:00AM EDT | 2024-11-15 | 29.50 | 62.40 | 64.90 | 0.00 | - | 3 | 14 | 39.98% |
| HUM250117C00310000 | 2024-05-15 3:32PM EDT | 2025-01-17 | 60.00 | 66.90 | 68.60 | 0.00 | - | 1 | 51 | 38.30% |
| HUM250321C00310000 | 2024-05-17 3:59PM EDT | 2025-03-21 | 71.00 | 71.40 | 73.80 | +14.00 | +24.56% | 1 | 13 | 38.87% |
| HUM250620C00310000 | 2024-05-10 12:34PM EDT | 2025-06-20 | 66.00 | 77.50 | 80.70 | 0.00 | - | 5 | 7 | 39.57% |
| HUM260116C00310000 | 2024-05-16 11:11AM EDT | 2026-01-16 | 89.50 | 88.50 | 91.50 | +1.00 | +1.13% | 2 | 25 | 38.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524P00310000 | 2024-05-16 3:20PM EDT | 2024-05-24 | 0.80 | 0.00 | 2.65 | 0.00 | - | 6 | 45 | 73.32% |
| HUM240531P00310000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 1.73 | 0.10 | 1.50 | 0.00 | - | 2 | 78 | 53.52% |
| HUM240607P00310000 | 2024-05-10 9:39AM EDT | 2024-06-07 | 1.68 | 0.15 | 1.50 | 0.00 | - | 2 | 5 | 43.70% |
| HUM240614P00310000 | 2024-05-16 3:40PM EDT | 2024-06-14 | 1.14 | 0.20 | 0.75 | +0.44 | +62.86% | 1 | 1 | 32.11% |
| HUM240621P00310000 | 2024-05-17 12:03PM EDT | 2024-06-21 | 0.80 | 0.65 | 0.80 | -0.10 | -11.11% | 21 | 403 | 29.13% |
| HUM240816P00310000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 4.60 | 4.30 | 4.70 | -0.60 | -11.54% | 9 | 168 | 29.90% |
| HUM240920P00310000 | 2024-05-16 3:16PM EDT | 2024-09-20 | 6.81 | 6.00 | 6.60 | 0.00 | - | 7 | 265 | 28.99% |
| HUM241115P00310000 | 2024-05-16 1:52PM EDT | 2024-11-15 | 11.50 | 10.10 | 11.10 | 0.00 | - | 2 | 38 | 30.41% |
| HUM250117P00310000 | 2024-05-16 1:57PM EDT | 2025-01-17 | 13.60 | 12.30 | 13.10 | 0.00 | - | 2 | 403 | 28.46% |
| HUM250321P00310000 | 2024-05-16 1:24PM EDT | 2025-03-21 | 16.10 | 12.10 | 18.30 | 0.00 | - | 1 | 18 | 30.37% |
| HUM250620P00310000 | 2024-05-16 11:38AM EDT | 2025-06-20 | 19.40 | 17.90 | 19.70 | 0.00 | - | 1 | 52 | 27.84% |
| HUM260116P00310000 | 2024-05-16 11:39AM EDT | 2026-01-16 | 24.00 | 23.80 | 25.80 | 0.00 | - | 2 | 59 | 26.51% |
