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
63 574,30 +341,54 (+0,54 %)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531C00360000 | 2024-05-24 2:09PM EDT | 2024-05-31 | 0.95 | 0.85 | 1.05 | -1.30 | -57.78% | 58 | 138 | 23.08% |
| HUM240607C00360000 | 2024-05-24 2:08PM EDT | 2024-06-07 | 2.53 | 2.30 | 2.65 | -1.77 | -41.16% | 2 | 72 | 24.11% |
| HUM240614C00360000 | 2024-05-24 3:23PM EDT | 2024-06-14 | 3.90 | 4.00 | 4.50 | -3.55 | -47.65% | 2 | 3 | 26.05% |
| HUM240621C00360000 | 2024-05-24 3:18PM EDT | 2024-06-21 | 5.15 | 5.00 | 5.40 | -1.35 | -20.77% | 11 | 977 | 25.11% |
| HUM240628C00360000 | 2024-05-24 2:21PM EDT | 2024-06-28 | 5.86 | 5.90 | 8.60 | -1.79 | -23.40% | 100 | 17 | 30.30% |
| HUM240719C00360000 | 2024-05-23 2:04PM EDT | 2024-07-19 | 11.10 | 8.70 | 9.30 | 0.00 | - | 62 | 136 | 25.28% |
| HUM240816C00360000 | 2024-05-24 1:31PM EDT | 2024-08-16 | 15.20 | 15.40 | 16.00 | -4.40 | -22.45% | 6 | 163 | 30.84% |
| HUM240920C00360000 | 2024-05-24 3:01PM EDT | 2024-09-20 | 19.30 | 19.10 | 19.70 | -4.89 | -20.21% | 12 | 90 | 30.59% |
| HUM241115C00360000 | 2024-05-22 1:28PM EDT | 2024-11-15 | 30.48 | 25.90 | 27.60 | 0.00 | - | 10 | 67 | 33.42% |
| HUM250117C00360000 | 2024-05-23 1:00PM EDT | 2025-01-17 | 34.00 | 30.40 | 32.70 | 0.00 | - | 1 | 258 | 33.19% |
| HUM250321C00360000 | 2024-05-20 2:04PM EDT | 2025-03-21 | 42.07 | 36.50 | 38.70 | 0.00 | - | 1 | 32 | 34.25% |
| HUM250620C00360000 | 2024-05-23 1:20PM EDT | 2025-06-20 | 45.58 | 43.10 | 46.40 | 0.00 | - | 3 | 6 | 35.36% |
| HUM260116C00360000 | 2024-05-23 3:17PM EDT | 2026-01-16 | 59.60 | 55.60 | 60.50 | 0.00 | - | 2 | 44 | 36.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240607P00360000 | 2024-05-17 11:34AM EDT | 2024-06-07 | 10.40 | 12.40 | 13.70 | 0.00 | - | 3 | 3 | 25.65% |
| HUM240614P00360000 | 2024-05-16 11:44AM EDT | 2024-06-14 | 12.00 | 13.30 | 14.80 | 0.00 | - | - | 4 | 24.72% |
| HUM240621P00360000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 10.39 | 14.40 | 15.00 | 0.00 | - | 57 | 233 | 21.99% |
| HUM240719P00360000 | 2024-05-24 10:35AM EDT | 2024-07-19 | 18.00 | 17.40 | 18.10 | +3.50 | +24.14% | 5 | 59 | 21.67% |
| HUM240816P00360000 | 2024-05-22 3:15PM EDT | 2024-08-16 | 19.10 | 22.80 | 23.50 | 0.00 | - | 7 | 120 | 26.01% |
| HUM240920P00360000 | 2024-05-24 12:22PM EDT | 2024-09-20 | 24.90 | 24.90 | 25.60 | +1.70 | +7.33% | 2 | 203 | 24.53% |
| HUM241115P00360000 | 2024-03-19 2:13PM EDT | 2024-11-15 | 36.50 | 44.60 | 48.80 | 0.00 | - | 3 | 3 | 44.32% |
| HUM250117P00360000 | 2024-05-23 1:44PM EDT | 2025-01-17 | 30.80 | 32.20 | 33.70 | 0.00 | - | 1 | 226 | 24.59% |
| HUM250321P00360000 | 2024-04-26 12:43PM EDT | 2025-03-21 | 59.40 | 35.20 | 37.00 | 0.00 | - | 2 | 7 | 24.47% |
| HUM250620P00360000 | 2024-05-09 11:13AM EDT | 2025-06-20 | 49.88 | 38.60 | 41.00 | 0.00 | - | 1 | 95 | 24.22% |
| HUM260116P00360000 | 2024-05-23 3:32PM EDT | 2026-01-16 | 44.75 | 45.70 | 48.20 | 0.00 | - | 2 | 101 | 23.58% |
