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
61 574,31 +118,16 (+0,19 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524C00350000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 8.02 | 7.90 | 10.50 | -0.58 | -6.74% | 14 | 253 | 35.71% |
| HUM240531C00350000 | 2024-05-16 2:13PM EDT | 2024-05-31 | 9.60 | 9.70 | 11.40 | +0.33 | +3.56% | 1 | 54 | 28.70% |
| HUM240607C00350000 | 2024-05-17 9:37AM EDT | 2024-06-07 | 12.00 | 11.50 | 15.40 | +0.60 | +5.26% | 5 | 34 | 35.66% |
| HUM240614C00350000 | 2024-05-16 12:17PM EDT | 2024-06-14 | 14.00 | 12.70 | 16.90 | 0.00 | - | 2 | 4 | 34.80% |
| HUM240621C00350000 | 2024-05-17 1:12PM EDT | 2024-06-21 | 15.10 | 14.60 | 15.20 | +0.50 | +3.42% | 5 | 808 | 27.16% |
| HUM240628C00350000 | 2024-05-14 2:20PM EDT | 2024-06-28 | 16.10 | 15.30 | 16.80 | +5.40 | +50.47% | 1 | 5 | 28.21% |
| HUM240816C00350000 | 2024-05-17 10:00AM EDT | 2024-08-16 | 24.88 | 22.40 | 26.00 | +0.30 | +1.22% | 11 | 558 | 32.40% |
| HUM240920C00350000 | 2024-05-16 3:18PM EDT | 2024-09-20 | 29.34 | 29.10 | 30.00 | 0.00 | - | 6 | 104 | 32.41% |
| HUM241115C00350000 | 2024-05-17 10:24AM EDT | 2024-11-15 | 36.85 | 36.20 | 40.50 | -0.25 | -0.67% | 5 | 81 | 37.62% |
| HUM250117C00350000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 42.00 | 41.20 | 42.50 | +0.30 | +0.72% | 3 | 266 | 34.17% |
| HUM250321C00350000 | 2024-05-16 10:09AM EDT | 2025-03-21 | 44.98 | 45.30 | 49.60 | 0.00 | - | 1 | 59 | 36.04% |
| HUM250620C00350000 | 2024-05-16 3:59PM EDT | 2025-06-20 | 54.50 | 53.50 | 55.70 | 0.00 | - | 32 | 37 | 35.87% |
| HUM260116C00350000 | 2024-05-17 9:41AM EDT | 2026-01-16 | 66.20 | 65.50 | 68.20 | +1.45 | +2.24% | 1 | 78 | 36.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240621P00350000 | 2024-05-17 1:24PM EDT | 2024-06-21 | 7.99 | 7.00 | 7.50 | -0.91 | -10.22% | 3 | 372 | 23.63% |
| HUM240816P00350000 | 2024-05-17 11:49AM EDT | 2024-08-16 | 16.45 | 15.40 | 16.00 | -0.75 | -4.36% | 1 | 116 | 26.95% |
| HUM240920P00350000 | 2024-05-15 11:47AM EDT | 2024-09-20 | 24.30 | 17.80 | 18.50 | 0.00 | - | 2 | 150 | 25.96% |
| HUM241115P00350000 | 2024-05-09 3:48PM EDT | 2024-11-15 | 34.30 | 23.00 | 24.30 | 0.00 | - | 22 | 58 | 27.48% |
| HUM250117P00350000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 26.90 | 25.50 | 26.80 | 0.00 | - | 17 | 1,586 | 25.88% |
| HUM250321P00350000 | 2024-05-02 11:49AM EDT | 2025-03-21 | 47.79 | 28.60 | 30.20 | 0.00 | - | 2 | 150 | 25.73% |
| HUM250620P00350000 | 2024-05-15 11:34AM EDT | 2025-06-20 | 37.74 | 32.20 | 33.80 | 0.00 | - | 1 | 89 | 25.08% |
| HUM260116P00350000 | 2024-05-16 9:37AM EDT | 2026-01-16 | 41.40 | 38.80 | 40.90 | 0.00 | - | 9 | 2,296 | 24.26% |
