La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 741,22 +561,61 (+0,89 %)
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:330.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531C00330000 | 2024-05-24 3:21PM EDT | 2024-05-31 | 18.85 | 17.20 | 20.90 | -7.45 | -28.33% | 2 | 71 | 44.26% |
| HUM240607C00330000 | 2024-05-24 1:26PM EDT | 2024-06-07 | 20.62 | 19.70 | 21.80 | +6.82 | +49.42% | 9 | 14 | 35.45% |
| HUM240614C00330000 | 2024-05-13 3:02PM EDT | 2024-06-14 | 18.70 | 21.20 | 23.00 | 0.00 | - | 2 | 1 | 33.72% |
| HUM240621C00330000 | 2024-05-24 2:33PM EDT | 2024-06-21 | 22.90 | 22.20 | 24.10 | -1.96 | -7.88% | 5 | 372 | 32.78% |
| HUM240816C00330000 | 2024-05-23 2:46PM EDT | 2024-08-16 | 32.00 | 31.30 | 33.60 | -4.00 | -11.11% | 1 | 219 | 35.10% |
| HUM240920C00330000 | 2024-05-17 1:19PM EDT | 2024-09-20 | 42.15 | 35.20 | 37.00 | 0.00 | - | 2 | 103 | 34.10% |
| HUM241115C00330000 | 2024-05-24 12:34PM EDT | 2024-11-15 | 43.00 | 42.00 | 43.90 | -4.88 | -10.19% | 2 | 74 | 35.76% |
| HUM250117C00330000 | 2024-05-16 12:48PM EDT | 2025-01-17 | 53.70 | 47.20 | 51.50 | 0.00 | - | 3 | 90 | 37.82% |
| HUM250321C00330000 | 2024-04-09 10:55AM EDT | 2025-03-21 | 38.82 | 45.00 | 46.60 | 0.00 | - | 1 | 12 | 29.50% |
| HUM250620C00330000 | 2024-05-10 9:48AM EDT | 2025-06-20 | 60.50 | 56.40 | 64.50 | +7.50 | +14.15% | 1 | 41 | 38.98% |
| HUM260116C00330000 | 2024-05-21 1:16PM EDT | 2026-01-16 | 77.60 | 71.00 | 76.20 | 0.00 | - | 1 | 15 | 38.40% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531P00330000 | 2024-05-24 1:55PM EDT | 2024-05-31 | 0.30 | 0.15 | 0.35 | -0.07 | -18.92% | 12 | 98 | 29.05% |
| HUM240607P00330000 | 2024-05-21 12:06PM EDT | 2024-06-07 | 0.65 | 0.75 | 0.95 | 0.00 | - | 2 | 6 | 25.48% |
| HUM240614P00330000 | 2024-05-20 10:08AM EDT | 2024-06-14 | 1.90 | 1.60 | 1.95 | +0.27 | +16.56% | 10 | 6 | 26.01% |
| HUM240621P00330000 | 2024-05-24 3:01PM EDT | 2024-06-21 | 2.32 | 2.20 | 2.40 | +0.57 | +32.57% | 33 | 613 | 24.21% |
| HUM240628P00330000 | 2024-05-23 10:34AM EDT | 2024-06-28 | 2.96 | 2.85 | 3.70 | 0.00 | - | 1 | 3 | 25.87% |
| HUM240719P00330000 | 2024-05-24 10:04AM EDT | 2024-07-19 | 4.80 | 3.50 | 5.40 | +0.20 | +4.35% | 2 | 153 | 24.36% |
| HUM240816P00330000 | 2024-05-23 10:48AM EDT | 2024-08-16 | 8.60 | 9.30 | 9.90 | 0.00 | - | 1 | 200 | 27.77% |
| HUM240920P00330000 | 2024-05-20 2:55PM EDT | 2024-09-20 | 11.20 | 11.50 | 12.10 | 0.00 | - | 1 | 135 | 26.40% |
| HUM241115P00330000 | 2024-05-14 1:23PM EDT | 2024-11-15 | 21.18 | 16.30 | 17.30 | 0.00 | - | 1 | 26 | 27.64% |
| HUM250117P00330000 | 2024-05-23 2:14PM EDT | 2025-01-17 | 18.70 | 19.40 | 20.40 | 0.00 | - | 2 | 971 | 26.66% |
| HUM250321P00330000 | 2024-05-20 10:02AM EDT | 2025-03-21 | 21.45 | 22.30 | 23.80 | 0.00 | - | 2 | 51 | 26.57% |
| HUM250620P00330000 | 2024-05-21 2:55PM EDT | 2025-06-20 | 25.15 | 22.60 | 28.10 | 0.00 | - | 20 | 329 | 26.45% |
| HUM260116P00330000 | 2024-05-15 3:24PM EDT | 2026-01-16 | 33.95 | 32.30 | 34.70 | 0.00 | - | 2 | 3,455 | 25.25% |
