La bourse est fermée
Dow Jones
39 072,87 -54,93 (-0,14 %) Nasdaq
17 823,73 +18,57 (+0,10 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0707 +0,0023 (+0,21 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 703,99 +730,72 (+1,28 %)
Humana Inc. (HUM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240705C00330000 | 2024-05-29 10:04AM EDT | 330.00 | 14.10 | 27.80 | 33.10 | 0.00 | - | - | 1 | 56.34% |
| HUM240705C00340000 | 2024-06-21 9:37AM EDT | 340.00 | 18.84 | 17.60 | 23.70 | 0.00 | - | 2 | 6 | 47.03% |
| HUM240705C00345000 | 2024-05-24 10:17AM EDT | 345.00 | 15.20 | 12.00 | 16.90 | 0.00 | - | 2 | 2 | 28.38% |
| HUM240705C00350000 | 2024-06-27 10:16AM EDT | 350.00 | 10.03 | 10.60 | 11.80 | +1.13 | +12.70% | 6 | 41 | 21.41% |
| HUM240705C00352500 | 2024-06-26 3:23PM EDT | 352.50 | 9.33 | 8.70 | 9.90 | 0.00 | - | 2 | 7 | 21.64% |
| HUM240705C00355000 | 2024-06-25 3:21PM EDT | 355.00 | 6.66 | 7.10 | 7.60 | 0.00 | - | 3 | 47 | 18.96% |
| HUM240705C00357500 | 2024-06-25 3:08PM EDT | 357.50 | 5.40 | 5.50 | 6.00 | 0.00 | - | 7 | 5 | 19.09% |
| HUM240705C00360000 | 2024-06-27 1:53PM EDT | 360.00 | 4.96 | 4.20 | 4.70 | +0.46 | +10.22% | 22 | 46 | 19.54% |
| HUM240705C00362500 | 2024-06-27 1:57PM EDT | 362.50 | 3.60 | 3.10 | 3.50 | -0.40 | -10.00% | 28 | 4 | 19.42% |
| HUM240705C00365000 | 2024-06-27 9:51AM EDT | 365.00 | 2.20 | 2.30 | 2.60 | -0.40 | -15.38% | 11 | 24 | 19.68% |
| HUM240705C00370000 | 2024-06-27 1:45PM EDT | 370.00 | 1.53 | 1.20 | 1.45 | -0.15 | -8.93% | 95 | 158 | 20.75% |
| HUM240705C00372500 | 2024-06-27 12:49PM EDT | 372.50 | 0.95 | 0.85 | 1.05 | -0.20 | -17.39% | 4 | 46 | 21.13% |
| HUM240705C00375000 | 2024-06-27 12:41PM EDT | 375.00 | 0.65 | 0.70 | 0.80 | -0.20 | -23.53% | 3 | 16 | 21.91% |
| HUM240705C00377500 | 2024-06-26 12:07PM EDT | 377.50 | 0.67 | 0.50 | 0.65 | 0.00 | - | 20 | 26 | 23.05% |
| HUM240705C00380000 | 2024-06-27 11:06AM EDT | 380.00 | 0.40 | 0.40 | 0.50 | -0.15 | -27.27% | 7 | 31 | 23.78% |
| HUM240705C00385000 | 2024-06-27 10:48AM EDT | 385.00 | 0.35 | 0.25 | 0.35 | +0.04 | +12.90% | 1 | 12 | 26.03% |
| HUM240705C00390000 | 2024-06-26 3:19PM EDT | 390.00 | 0.25 | 0.10 | 1.50 | 0.00 | - | 2 | 10 | 42.71% |
| HUM240705C00395000 | 2024-06-04 1:09PM EDT | 395.00 | 2.25 | 0.05 | 1.50 | 0.00 | - | 6 | 2 | 47.45% |
| HUM240705C00400000 | 2024-06-26 2:01PM EDT | 400.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 11 | 17 | 33.99% |
| HUM240705C00405000 | 2024-06-24 3:55PM EDT | 405.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 30 | 31 | 54.88% |
| HUM240705C00410000 | 2024-06-18 9:40AM EDT | 410.00 | 0.35 | 0.10 | 0.15 | 0.00 | - | 2 | 18 | 38.87% |
| HUM240705C00420000 | 2024-06-03 9:35AM EDT | 420.00 | 1.00 | 0.05 | 1.35 | 0.00 | - | 3 | 4 | 58.20% |
| HUM240705C00430000 | 2024-06-17 2:39PM EDT | 430.00 | 0.31 | 0.05 | 1.50 | 0.00 | - | 6 | 3 | 66.48% |
| HUM240705C00435000 | 2024-06-25 3:30PM EDT | 435.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 76.42% |
| HUM240705C00445000 | 2024-06-05 3:50PM EDT | 445.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 76.05% |
| HUM240705C00450000 | 2024-06-10 11:01AM EDT | 450.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 79.25% |
| HUM240705C00455000 | 2024-06-25 2:12PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| HUM240705C00460000 | 2024-06-25 1:39PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 25.00% |
| HUM240705C00470000 | 2024-06-24 10:59AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 323 | 59.38% |
| HUM240705C00480000 | 2024-06-24 9:35AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 361 | 63.28% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240705P00270000 | 2024-06-17 2:39PM EDT | 270.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | - | 1 | 101.95% |
| HUM240705P00280000 | 2024-06-26 12:51PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 22 | 62.50% |
| HUM240705P00285000 | 2024-06-27 11:50AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 5 | 54.69% |
| HUM240705P00295000 | 2024-06-06 3:18PM EDT | 295.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | - | 1 | 75.10% |
| HUM240705P00300000 | 2024-06-13 3:04PM EDT | 300.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 3 | 4 | 69.90% |
| HUM240705P00305000 | 2024-06-25 10:28AM EDT | 305.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 3 | 931 | 64.72% |
| HUM240705P00310000 | 2024-06-04 3:37PM EDT | 310.00 | 0.50 | 0.05 | 1.35 | 0.00 | - | 4 | 2 | 59.57% |
| HUM240705P00315000 | 2024-06-20 12:09PM EDT | 315.00 | 0.32 | 0.05 | 1.10 | 0.00 | - | 1 | 6 | 52.25% |
| HUM240705P00320000 | 2024-06-04 1:09PM EDT | 320.00 | 0.78 | 0.05 | 1.50 | 0.00 | - | 4 | 2 | 50.44% |
| HUM240705P00325000 | 2024-06-10 11:51AM EDT | 325.00 | 2.12 | 0.05 | 1.45 | 0.00 | - | 2 | 5 | 53.03% |
| HUM240705P00330000 | 2024-06-25 1:11PM EDT | 330.00 | 0.21 | 0.05 | 0.55 | 0.00 | - | 1 | 55 | 36.91% |
| HUM240705P00335000 | 2024-06-26 9:36AM EDT | 335.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 27.05% |
| HUM240705P00337500 | 2024-06-20 1:00PM EDT | 337.50 | 1.45 | 0.15 | 0.35 | 0.00 | - | - | 0 | 26.56% |
| HUM240705P00340000 | 2024-06-27 1:35PM EDT | 340.00 | 0.37 | 0.25 | 0.40 | -0.03 | -7.50% | 30 | 120 | 24.90% |
| HUM240705P00342500 | 2024-06-26 12:07PM EDT | 342.50 | 0.55 | 0.35 | 0.45 | 0.00 | - | 20 | 43 | 23.10% |
| HUM240705P00345000 | 2024-06-21 11:19AM EDT | 345.00 | 2.52 | 0.50 | 0.65 | 0.00 | - | 1 | 6 | 22.68% |
| HUM240705P00347500 | 2024-06-25 2:24PM EDT | 347.50 | 1.50 | 0.80 | 0.95 | 0.00 | - | 1 | 2 | 22.45% |
| HUM240705P00350000 | 2024-06-26 10:03AM EDT | 350.00 | 1.53 | 1.05 | 1.25 | 0.00 | - | 13 | 43 | 21.52% |
| HUM240705P00355000 | 2024-06-27 1:59PM EDT | 355.00 | 2.33 | 2.15 | 2.40 | -1.47 | -38.48% | 2 | 32 | 20.81% |
| HUM240705P00360000 | 2024-06-26 3:50PM EDT | 360.00 | 4.60 | 4.40 | 4.80 | +0.24 | +5.50% | 1 | 4 | 22.50% |
