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
63 736,99 +537,64 (+0,85 %)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531C00340000 | 2024-05-24 9:44AM EDT | 2024-05-31 | 10.75 | 9.70 | 11.10 | -4.06 | -27.41% | 5 | 56 | 29.35% |
| HUM240607C00340000 | 2024-05-23 9:35AM EDT | 2024-06-07 | 16.00 | 12.00 | 13.30 | 0.00 | - | 1 | 38 | 29.99% |
| HUM240614C00340000 | 2024-05-24 10:34AM EDT | 2024-06-14 | 14.21 | 13.60 | 15.70 | -6.07 | -29.93% | 4 | 13 | 32.30% |
| HUM240621C00340000 | 2024-05-24 2:32PM EDT | 2024-06-21 | 15.40 | 14.80 | 16.20 | -2.60 | -14.44% | 19 | 516 | 29.22% |
| HUM240628C00340000 | 2024-05-24 12:04PM EDT | 2024-06-28 | 16.90 | 15.80 | 18.60 | -1.10 | -6.11% | 1 | 3 | 32.04% |
| HUM240719C00340000 | 2024-05-23 10:11AM EDT | 2024-07-19 | 22.37 | 18.80 | 19.80 | 0.00 | - | 1 | 3 | 27.52% |
| HUM240816C00340000 | 2024-05-20 3:30PM EDT | 2024-08-16 | 25.62 | 25.30 | 26.30 | -4.83 | -15.86% | 25 | 183 | 32.56% |
| HUM240920C00340000 | 2024-05-24 9:51AM EDT | 2024-09-20 | 30.17 | 29.00 | 31.00 | +0.67 | +2.27% | 1 | 107 | 33.41% |
| HUM241115C00340000 | 2024-05-21 12:59PM EDT | 2024-11-15 | 41.60 | 36.00 | 38.10 | 0.00 | - | 1 | 111 | 35.10% |
| HUM250117C00340000 | 2024-05-20 11:54AM EDT | 2025-01-17 | 46.80 | 41.20 | 44.80 | 0.00 | - | 1 | 172 | 36.20% |
| HUM250321C00340000 | 2024-05-16 2:12PM EDT | 2025-03-21 | 52.50 | 47.10 | 50.50 | 0.00 | - | 2 | 19 | 36.82% |
| HUM250620C00340000 | 2024-05-24 11:15AM EDT | 2025-06-20 | 55.00 | 50.50 | 56.10 | -3.97 | -6.73% | 1 | 16 | 36.26% |
| HUM260116C00340000 | 2024-05-21 1:03PM EDT | 2026-01-16 | 71.04 | 65.50 | 71.70 | 0.00 | - | 9 | 22 | 38.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531P00340000 | 2024-05-24 3:15PM EDT | 2024-05-31 | 1.15 | 0.85 | 1.00 | +0.17 | +17.35% | 134 | 32 | 23.07% |
| HUM240607P00340000 | 2024-05-17 11:32AM EDT | 2024-06-07 | 2.77 | 2.15 | 2.60 | +0.07 | +2.59% | 1 | 8 | 23.77% |
| HUM240614P00340000 | 2024-05-21 11:30AM EDT | 2024-06-14 | 2.82 | 3.60 | 4.00 | 0.00 | - | 2 | 9 | 24.18% |
| HUM240621P00340000 | 2024-05-22 3:04PM EDT | 2024-06-21 | 4.70 | 4.50 | 4.80 | +1.75 | +59.32% | 1 | 297 | 23.19% |
| HUM240628P00340000 | 2024-05-24 1:31PM EDT | 2024-06-28 | 6.20 | 5.50 | 6.10 | +0.20 | +3.33% | 2 | 2 | 24.02% |
| HUM240719P00340000 | 2024-05-21 10:28AM EDT | 2024-07-19 | 6.65 | 7.50 | 8.50 | 0.00 | - | 1 | 7 | 23.64% |
| HUM240816P00340000 | 2024-05-23 1:59PM EDT | 2024-08-16 | 12.04 | 12.90 | 14.10 | 0.00 | - | 4 | 113 | 28.06% |
| HUM240920P00340000 | 2024-05-24 11:54AM EDT | 2024-09-20 | 15.40 | 15.00 | 15.80 | +1.80 | +13.24% | 1 | 82 | 25.75% |
| HUM241115P00340000 | 2024-05-03 3:56PM EDT | 2024-11-15 | 35.50 | 17.40 | 21.10 | 0.00 | - | 2 | 25 | 26.89% |
| HUM250117P00340000 | 2024-05-22 11:37AM EDT | 2025-01-17 | 21.30 | 23.30 | 24.30 | 0.00 | - | 1 | 486 | 25.97% |
| HUM250321P00340000 | 2024-05-09 12:51PM EDT | 2025-03-21 | 35.35 | 26.20 | 27.80 | 0.00 | - | 1 | 31 | 25.93% |
| HUM250620P00340000 | 2024-05-21 2:51PM EDT | 2025-06-20 | 29.50 | 30.20 | 35.80 | +0.20 | +0.68% | 1 | 385 | 28.42% |
| HUM260116P00340000 | 2024-05-15 11:29AM EDT | 2026-01-16 | 38.50 | 36.40 | 39.00 | 0.00 | - | 1 | 257 | 24.77% |
