La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0774 -0,0010 (-0,10 %) Gold future
2 370,50 +30,20 (+1,29 %) Bitcoin EUR
56 287,25 -1 745,87 (-3,01 %)
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 :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00270000 | 2024-04-15 2:04PM EDT | 270.00 | 47.39 | 61.00 | 70.50 | 0.00 | - | - | 1 | 191.41% |
| HUM240510C00290000 | 2024-05-01 10:24AM EDT | 290.00 | 22.50 | 41.00 | 50.40 | 0.00 | - | 1 | 1 | 128.13% |
| HUM240510C00292500 | 2024-05-01 10:56AM EDT | 292.50 | 19.80 | 38.00 | 47.50 | 0.00 | - | - | 1 | 282.72% |
| HUM240510C00295000 | 2024-05-01 12:47PM EDT | 295.00 | 21.29 | 36.00 | 45.00 | 0.00 | - | 103 | 42 | 271.14% |
| HUM240510C00300000 | 2024-05-10 3:07PM EDT | 300.00 | 37.00 | 31.00 | 40.30 | +10.30 | +38.58% | 1 | 44 | 93.75% |
| HUM240510C00302500 | 2024-05-08 3:16PM EDT | 302.50 | 20.88 | 28.00 | 37.00 | 0.00 | - | 1 | 34 | 225.34% |
| HUM240510C00305000 | 2024-05-07 1:24PM EDT | 305.00 | 18.50 | 26.00 | 35.10 | 0.00 | - | 1 | 61 | 226.61% |
| HUM240510C00307500 | 2024-05-09 11:29AM EDT | 307.50 | 21.50 | 23.60 | 32.30 | 0.00 | - | 6 | 22 | 208.64% |
| HUM240510C00310000 | 2024-05-10 3:08PM EDT | 310.00 | 27.20 | 21.10 | 29.50 | +7.70 | +39.49% | 2 | 231 | 190.82% |
| HUM240510C00312500 | 2024-05-08 3:36PM EDT | 312.50 | 12.50 | 18.60 | 27.10 | 0.00 | - | 10 | 34 | 181.10% |
| HUM240510C00315000 | 2024-05-10 2:26PM EDT | 315.00 | 20.50 | 16.30 | 24.60 | +1.25 | +6.49% | 86 | 323 | 169.24% |
| HUM240510C00317500 | 2024-05-10 3:39PM EDT | 317.50 | 18.40 | 13.60 | 22.00 | +7.40 | +67.27% | 1 | 195 | 155.32% |
| HUM240510C00320000 | 2024-05-10 10:02AM EDT | 320.00 | 16.50 | 15.20 | 19.40 | +3.03 | +22.49% | 84 | 523 | 100.34% |
| HUM240510C00322500 | 2024-05-10 3:56PM EDT | 322.50 | 13.65 | 8.80 | 17.30 | +1.62 | +13.47% | 17 | 121 | 135.84% |
| HUM240510C00325000 | 2024-05-10 3:47PM EDT | 325.00 | 10.62 | 6.30 | 14.20 | +1.45 | +15.81% | 24 | 220 | 112.92% |
| HUM240510C00327500 | 2024-05-10 1:03PM EDT | 327.50 | 10.70 | 4.30 | 12.70 | +3.45 | +47.59% | 20 | 219 | 115.77% |
| HUM240510C00330000 | 2024-05-10 3:49PM EDT | 330.00 | 5.44 | 3.60 | 9.40 | +0.24 | +4.62% | 174 | 593 | 89.36% |
| HUM240510C00332500 | 2024-05-10 1:07PM EDT | 332.50 | 3.88 | 0.05 | 6.30 | +0.68 | +21.25% | 63 | 324 | 65.82% |
| HUM240510C00335000 | 2024-05-10 3:45PM EDT | 335.00 | 0.64 | 0.20 | 1.20 | -1.06 | -62.35% | 467 | 409 | 12.48% |
| HUM240510C00337500 | 2024-05-10 3:56PM EDT | 337.50 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 730 | 137 | 7.72% |
| HUM240510C00340000 | 2024-05-10 3:15PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 237 | 728 | 14.84% |
| HUM240510C00342500 | 2024-05-10 3:40PM EDT | 342.50 | 0.10 | 0.00 | 0.05 | -0.15 | -60.00% | 5 | 10 | 21.29% |
| HUM240510C00345000 | 2024-05-10 1:30PM EDT | 345.00 | 0.08 | 0.00 | 0.20 | -0.12 | -60.00% | 4 | 36 | 35.94% |
| HUM240510C00347500 | 2024-05-09 12:28PM EDT | 347.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 14 | 45.12% |
| HUM240510C00350000 | 2024-05-09 3:21PM EDT | 350.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 21 | 136 | 52.15% |
| HUM240510C00352500 | 2024-05-10 11:43AM EDT | 352.50 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 2 | 5 | 56.25% |
| HUM240510C00355000 | 2024-05-10 3:04PM EDT | 355.00 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 80 | 35 | 57.52% |
| HUM240510C00357500 | 2024-05-10 11:08AM EDT | 357.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | 11 | 4 | 91.60% |
| HUM240510C00360000 | 2024-05-08 10:41AM EDT | 360.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 172 | 97.12% |
| HUM240510C00362500 | 2024-05-10 10:58AM EDT | 362.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 24 | 29 | 65.23% |
| HUM240510C00365000 | 2024-05-10 9:42AM EDT | 365.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 42 | 36 | 64.84% |
| HUM240510C00370000 | 2024-05-10 9:57AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 68 | 73.44% |
| HUM240510C00375000 | 2024-05-09 3:54PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 141 | 82.81% |
| HUM240510C00380000 | 2024-05-08 9:41AM EDT | 380.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 108.20% |
| HUM240510C00385000 | 2024-05-08 9:40AM EDT | 385.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 46 | 163.18% |
| HUM240510C00390000 | 2024-05-01 2:21PM EDT | 390.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 166.89% |
| HUM240510C00395000 | 2024-05-01 2:28PM EDT | 395.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 23 | 25 | 175.00% |
| HUM240510C00400000 | 2024-05-07 2:56PM EDT | 400.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 60 | 87 | 170.31% |
| HUM240510C00405000 | 2024-05-09 3:32PM EDT | 405.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 5 | 16 | 267.77% |
| HUM240510C00410000 | 2024-04-01 11:13AM EDT | 410.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | - | 1 | 227.83% |
| HUM240510C00415000 | 2024-04-22 11:51AM EDT | 415.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | - | 1 | 231.45% |
| HUM240510C00420000 | 2024-05-01 2:58PM EDT | 420.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 40 | 304.39% |
| HUM240510C00425000 | 2024-05-01 2:55PM EDT | 425.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 280 | 316.11% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00230000 | 2024-04-18 1:39PM EDT | 230.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 487.11% |
| HUM240510P00250000 | 2024-04-24 1:35PM EDT | 250.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 80 | 82 | 347.95% |
| HUM240510P00255000 | 2024-04-05 11:03AM EDT | 255.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 266.41% |
| HUM240510P00260000 | 2024-04-24 1:34PM EDT | 260.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 42 | 42 | 355.96% |
| HUM240510P00262500 | 2024-05-08 10:09AM EDT | 262.50 | 0.04 | 0.00 | 4.30 | 0.00 | - | - | 100 | 345.51% |
| HUM240510P00265000 | 2024-04-29 11:55AM EDT | 265.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | - | 3 | 344.82% |
| HUM240510P00270000 | 2024-04-25 10:11AM EDT | 270.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 30 | 37 | 278.13% |
| HUM240510P00275000 | 2024-05-01 2:35PM EDT | 275.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 5 | 247.07% |
| HUM240510P00280000 | 2024-05-09 9:44AM EDT | 280.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 1 | 12 | 240.63% |
| HUM240510P00285000 | 2024-05-03 3:14PM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 122 | 118.75% |
| HUM240510P00287500 | 2024-05-06 11:08AM EDT | 287.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 112.50% |
| HUM240510P00290000 | 2024-05-09 11:00AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 240 | 107.03% |
| HUM240510P00292500 | 2024-05-09 10:02AM EDT | 292.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 40 | 109.77% |
| HUM240510P00295000 | 2024-05-09 12:13PM EDT | 295.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 84 | 103.91% |
| HUM240510P00297500 | 2024-05-10 9:35AM EDT | 297.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 54 | 102.93% |
| HUM240510P00300000 | 2024-05-10 9:34AM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 160 | 260 | 96.68% |
| HUM240510P00302500 | 2024-05-10 9:38AM EDT | 302.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 13 | 71 | 78.91% |
| HUM240510P00305000 | 2024-05-10 9:37AM EDT | 305.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 20 | 219 | 73.44% |
| HUM240510P00307500 | 2024-05-10 9:38AM EDT | 307.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 27 | 79 | 67.58% |
| HUM240510P00310000 | 2024-05-10 9:39AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 21 | 114 | 62.11% |
| HUM240510P00312500 | 2024-05-10 9:46AM EDT | 312.50 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 20 | 46 | 68.36% |
| HUM240510P00315000 | 2024-05-10 9:46AM EDT | 315.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 18 | 43 | 50.78% |
| HUM240510P00317500 | 2024-05-09 12:55PM EDT | 317.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 28 | 93 | 55.27% |
| HUM240510P00320000 | 2024-05-10 9:31AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 5 | 89 | 43.56% |
| HUM240510P00322500 | 2024-05-09 3:59PM EDT | 322.50 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 30 | 100 | 54.59% |
| HUM240510P00325000 | 2024-05-10 10:34AM EDT | 325.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 37 | 125 | 31.25% |
| HUM240510P00327500 | 2024-05-10 10:35AM EDT | 327.50 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 74 | 128 | 24.81% |
| HUM240510P00330000 | 2024-05-10 12:15PM EDT | 330.00 | 0.05 | 0.00 | 0.35 | -0.70 | -93.33% | 82 | 185 | 29.20% |
| HUM240510P00332500 | 2024-05-10 12:34PM EDT | 332.50 | 0.05 | 0.00 | 0.05 | -1.27 | -96.21% | 43 | 18 | 11.33% |
| HUM240510P00335000 | 2024-05-10 3:57PM EDT | 335.00 | 0.10 | 0.00 | 0.20 | -2.20 | -95.65% | 82 | 25 | 6.18% |
| HUM240510P00337500 | 2024-05-10 1:21PM EDT | 337.50 | 0.75 | 0.05 | 5.70 | -33.28 | -97.80% | 42 | 2 | 66.65% |
| HUM240510P00340000 | 2024-05-10 3:05PM EDT | 340.00 | 3.00 | 2.10 | 6.50 | -2.80 | -48.28% | 4 | 8 | 55.37% |
| HUM240510P00342500 | 2024-05-10 12:36PM EDT | 342.50 | 4.72 | 4.10 | 9.00 | -34.45 | -87.95% | 1 | 1 | 67.38% |
| HUM240510P00345000 | 2024-05-10 12:36PM EDT | 345.00 | 7.15 | 6.60 | 10.80 | -34.35 | -82.77% | 1 | 1 | 65.58% |
| HUM240510P00375000 | 2024-04-24 2:23PM EDT | 375.00 | 63.70 | 34.00 | 43.20 | 0.00 | - | 13 | 0 | 223.24% |
| HUM240510P00415000 | 2024-04-17 3:59PM EDT | 415.00 | 91.52 | 74.00 | 83.70 | 0.00 | - | - | 0 | 353.37% |
| HUM240510P00420000 | 2024-04-24 3:55PM EDT | 420.00 | 102.79 | 79.00 | 88.80 | 0.00 | - | 1 | 0 | 369.14% |
| HUM240510P00425000 | 2024-04-24 3:55PM EDT | 425.00 | 107.79 | 84.00 | 93.80 | 0.00 | - | - | 0 | 382.08% |
