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
63 747,39 +487,96 (+0,77 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531C00370000 | 2024-05-24 1:46PM EDT | 2024-05-31 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 11 | 318 | 29.00% |
| HUM240607C00370000 | 2024-05-24 11:11AM EDT | 2024-06-07 | 1.25 | 1.00 | 1.30 | -0.55 | -30.56% | 2 | 9 | 27.80% |
| HUM240614C00370000 | 2024-05-24 3:19PM EDT | 2024-06-14 | 1.95 | 2.00 | 2.30 | -1.35 | -40.91% | 5 | 33 | 27.28% |
| HUM240621C00370000 | 2024-05-24 11:31AM EDT | 2024-06-21 | 2.92 | 2.70 | 3.00 | -0.91 | -23.76% | 3 | 636 | 26.07% |
| HUM240628C00370000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 3.47 | 3.40 | 4.20 | -4.03 | -53.73% | 2 | 13 | 26.88% |
| HUM240719C00370000 | 2024-05-24 1:24PM EDT | 2024-07-19 | 5.88 | 5.60 | 6.30 | -1.36 | -18.78% | 821 | 10 | 25.75% |
| HUM240816C00370000 | 2024-05-24 10:49AM EDT | 2024-08-16 | 12.00 | 11.60 | 13.90 | -1.80 | -13.04% | 1 | 662 | 33.32% |
| HUM240920C00370000 | 2024-05-21 9:51AM EDT | 2024-09-20 | 19.00 | 14.90 | 16.30 | 0.00 | - | 1 | 80 | 31.07% |
| HUM241115C00370000 | 2024-05-24 12:44PM EDT | 2024-11-15 | 22.00 | 21.70 | 22.70 | -2.50 | -10.20% | 1 | 71 | 32.36% |
| HUM250117C00370000 | 2024-05-24 1:00PM EDT | 2025-01-17 | 27.42 | 26.20 | 28.00 | -2.30 | -7.74% | 1 | 114 | 32.48% |
| HUM250321C00370000 | 2024-05-07 1:28PM EDT | 2025-03-21 | 21.70 | 31.80 | 36.80 | 0.00 | - | 34 | 49 | 35.84% |
| HUM250620C00370000 | 2024-05-23 3:50PM EDT | 2025-06-20 | 41.70 | 38.40 | 43.50 | 0.00 | - | 3 | 34 | 36.04% |
| HUM260116C00370000 | 2024-05-23 1:00PM EDT | 2026-01-16 | 55.00 | 50.80 | 55.50 | 0.00 | - | 1 | 31 | 35.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240607P00370000 | 2024-05-16 10:42AM EDT | 2024-06-07 | 19.07 | 19.70 | 22.50 | 0.00 | - | - | 2 | 30.97% |
| HUM240621P00370000 | 2024-05-20 2:12PM EDT | 2024-06-21 | 18.30 | 21.50 | 23.10 | 0.00 | - | 44 | 90 | 23.88% |
| HUM240816P00370000 | 2024-05-13 2:59PM EDT | 2024-08-16 | 36.85 | 28.30 | 32.50 | 0.00 | - | 1 | 61 | 30.02% |
| HUM240920P00370000 | 2024-05-22 3:55PM EDT | 2024-09-20 | 27.00 | 30.30 | 34.80 | 0.00 | - | 8 | 187 | 28.22% |
| HUM241115P00370000 | 2024-04-30 2:52PM EDT | 2024-11-15 | 66.50 | 31.90 | 38.90 | 0.00 | - | 6 | 20 | 27.63% |
| HUM250117P00370000 | 2024-05-14 1:51PM EDT | 2025-01-17 | 43.88 | 37.80 | 39.50 | 0.00 | - | 1 | 289 | 24.22% |
| HUM250321P00370000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 66.25 | 39.80 | 42.80 | 0.00 | - | 2 | 35 | 24.19% |
| HUM250620P00370000 | 2024-05-22 1:01PM EDT | 2025-06-20 | 42.60 | 43.70 | 46.00 | 0.00 | - | 3 | 509 | 23.43% |
| HUM260116P00370000 | 2024-05-01 11:12AM EDT | 2026-01-16 | 67.95 | 50.70 | 53.00 | 0.00 | - | 10 | 35 | 22.83% |
