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
63 660,84 +244,73 (+0,39 %)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531C00400000 | 2024-05-24 10:20AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | -0.26 | -72.22% | 1 | 25 | 46.34% |
| HUM240607C00400000 | 2024-05-23 2:28PM EDT | 2024-06-07 | 0.45 | 0.15 | 1.25 | 0.00 | - | 1 | 6 | 48.73% |
| HUM240614C00400000 | 2024-05-23 12:18PM EDT | 2024-06-14 | 0.90 | 0.50 | 0.65 | 0.00 | - | 7 | 41 | 34.42% |
| HUM240621C00400000 | 2024-05-24 2:37PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.75 | -0.15 | -17.65% | 8 | 489 | 30.71% |
| HUM240628C00400000 | 2024-05-23 9:30AM EDT | 2024-06-28 | 1.37 | 0.80 | 1.05 | 0.00 | - | 1 | 48 | 29.58% |
| HUM240719C00400000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 1.72 | 1.60 | 2.45 | -0.98 | -36.30% | 2 | 14 | 29.13% |
| HUM240816C00400000 | 2024-05-23 3:30PM EDT | 2024-08-16 | 4.92 | 2.70 | 5.20 | -1.18 | -19.34% | 1 | 232 | 30.45% |
| HUM240920C00400000 | 2024-05-24 9:45AM EDT | 2024-09-20 | 7.30 | 7.10 | 7.50 | -1.72 | -19.07% | 1 | 663 | 29.51% |
| HUM241115C00400000 | 2024-05-24 1:13PM EDT | 2024-11-15 | 12.50 | 12.10 | 14.70 | -1.40 | -10.07% | 1 | 76 | 33.21% |
| HUM250117C00400000 | 2024-05-23 3:30PM EDT | 2025-01-17 | 17.70 | 15.40 | 16.70 | 0.00 | - | 9 | 592 | 30.44% |
| HUM250321C00400000 | 2024-05-24 3:21PM EDT | 2025-03-21 | 20.50 | 20.30 | 21.70 | -4.04 | -16.46% | 1 | 3 | 31.31% |
| HUM250620C00400000 | 2024-05-23 1:20PM EDT | 2025-06-20 | 29.75 | 26.50 | 28.30 | 0.00 | - | 3 | 74 | 32.20% |
| HUM260116C00400000 | 2024-05-24 1:57PM EDT | 2026-01-16 | 39.70 | 38.50 | 43.00 | -3.30 | -7.67% | 2 | 175 | 34.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240607P00400000 | 2024-05-06 12:19PM EDT | 2024-06-07 | 81.50 | 47.30 | 54.90 | 0.00 | - | - | 0 | 69.13% |
| HUM240621P00400000 | 2024-05-22 10:11AM EDT | 2024-06-21 | 44.67 | 47.90 | 52.40 | 0.00 | - | 6 | 130 | 37.24% |
| HUM240816P00400000 | 2024-05-17 2:16PM EDT | 2024-08-16 | 48.60 | 49.90 | 54.30 | 0.00 | - | 1 | 1 | 26.81% |
| HUM240920P00400000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 94.00 | 51.90 | 56.90 | 0.00 | - | 10 | 4 | 27.36% |
| HUM241115P00400000 | 2024-04-29 12:18PM EDT | 2024-11-15 | 95.00 | 54.20 | 58.50 | 0.00 | - | 2 | 0 | 24.76% |
| HUM250117P00400000 | 2024-05-16 3:28PM EDT | 2025-01-17 | 55.65 | 56.30 | 59.40 | 0.00 | - | 2 | 600 | 22.25% |
| HUM250321P00400000 | 2024-04-30 3:59PM EDT | 2025-03-21 | 98.00 | 55.00 | 61.30 | 0.00 | - | - | 18 | 21.62% |
| HUM250620P00400000 | 2024-05-02 10:59AM EDT | 2025-06-20 | 83.80 | 58.90 | 65.90 | 0.00 | - | 2 | 25 | 22.60% |
| HUM260116P00400000 | 2024-05-07 2:13PM EDT | 2026-01-16 | 84.40 | 65.40 | 70.40 | 0.00 | - | 475 | 2,709 | 20.99% |
