La bourse est fermée
Dow Jones
39 053,01 -74,79 (-0,19 %) Nasdaq
17 832,34 +27,18 (+0,15 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0705 +0,0022 (+0,20 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 694,04 +652,11 (+1,14 %)
Humana Inc. (HUM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:28PM EDT. Marché ouvert.
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240712C00345000 | 2024-06-20 11:04AM EDT | 345.00 | 13.18 | 16.20 | 17.80 | 0.00 | - | - | 1 | 25.03% |
| HUM240712C00350000 | 2024-06-25 2:50PM EDT | 350.00 | 11.60 | 13.00 | 13.80 | 0.00 | - | 3 | 6 | 24.10% |
| HUM240712C00355000 | 2024-06-24 2:39PM EDT | 355.00 | 9.03 | 9.10 | 9.70 | +1.05 | +13.16% | 1 | 23 | 21.41% |
| HUM240712C00360000 | 2024-06-26 3:17PM EDT | 360.00 | 6.00 | 6.30 | 6.90 | -0.59 | -8.95% | 1 | 4 | 21.60% |
| HUM240712C00365000 | 2024-06-27 10:11AM EDT | 365.00 | 4.30 | 4.20 | 4.60 | +0.30 | +7.50% | 5 | 10 | 21.42% |
| HUM240712C00370000 | 2024-06-26 9:40AM EDT | 370.00 | 3.40 | 2.65 | 3.00 | 0.00 | - | 13 | 159 | 21.67% |
| HUM240712C00375000 | 2024-06-27 11:48AM EDT | 375.00 | 1.70 | 1.75 | 2.00 | -0.55 | -24.44% | 3 | 21 | 22.46% |
| HUM240712C00380000 | 2024-06-25 3:21PM EDT | 380.00 | 0.67 | 1.10 | 1.50 | 0.00 | - | 1 | 25 | 24.24% |
| HUM240712C00385000 | 2024-06-24 3:47PM EDT | 385.00 | 1.05 | 0.75 | 1.00 | 0.00 | - | 2 | 21 | 24.96% |
| HUM240712C00390000 | 2024-06-27 10:48AM EDT | 390.00 | 0.67 | 0.60 | 0.75 | -0.04 | -5.63% | 1 | 24 | 26.44% |
| HUM240712C00395000 | 2024-06-26 3:27PM EDT | 395.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 17 | 22 | 28.17% |
| HUM240712C00400000 | 2024-06-11 9:48AM EDT | 400.00 | 1.15 | 0.35 | 0.55 | 0.00 | - | 1 | 2 | 30.59% |
| HUM240712C00405000 | 2024-06-20 2:41PM EDT | 405.00 | 0.73 | 0.15 | 1.50 | 0.00 | - | - | 1 | 42.14% |
| HUM240712C00410000 | 2024-06-18 12:18PM EDT | 410.00 | 0.60 | 0.15 | 0.60 | 0.00 | - | 1 | 3 | 36.84% |
| HUM240712C00415000 | 2024-06-17 3:25PM EDT | 415.00 | 0.60 | 0.10 | 1.50 | 0.00 | - | 1 | 0 | 48.44% |
| HUM240712C00420000 | 2024-06-10 10:55AM EDT | 420.00 | 0.63 | 0.10 | 1.50 | 0.00 | - | 2 | 1 | 51.45% |
| HUM240712C00425000 | 2024-06-10 10:55AM EDT | 425.00 | 0.63 | 0.10 | 1.50 | 0.00 | - | 2 | 2 | 54.39% |
| HUM240712C00435000 | 2024-06-10 3:18PM EDT | 435.00 | 0.47 | 0.05 | 4.00 | 0.00 | - | - | 0 | 64.51% |
| HUM240712C00440000 | 2024-06-26 9:32AM EDT | 440.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 54.79% |
| HUM240712C00445000 | 2024-06-05 3:34PM EDT | 445.00 | 0.59 | 0.05 | 2.70 | 0.00 | - | - | 1 | 64.26% |
| HUM240712C00450000 | 2024-06-14 3:10PM EDT | 450.00 | 0.05 | 0.05 | 2.65 | 0.00 | - | - | 1 | 66.58% |
| HUM240712C00480000 | 2024-06-25 3:47PM EDT | 480.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 5 | 35 | 63.14% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240712P00240000 | 2024-06-24 2:43PM EDT | 240.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 29 | 37 | 83.79% |
| HUM240712P00255000 | 2024-06-25 3:46PM EDT | 255.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 9 | 10 | 90.38% |
| HUM240712P00265000 | 2024-06-18 1:34PM EDT | 265.00 | 0.20 | 0.05 | 2.60 | 0.00 | - | - | 1 | 91.31% |
| HUM240712P00270000 | 2024-06-18 1:33PM EDT | 270.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 86.38% |
| HUM240712P00275000 | 2024-06-21 2:54PM EDT | 275.00 | 0.20 | 0.05 | 2.60 | 0.00 | - | 2 | 3 | 82.20% |
| HUM240712P00280000 | 2024-06-24 3:43PM EDT | 280.00 | 0.20 | 0.05 | 2.60 | 0.00 | - | 2 | 3 | 77.73% |
| HUM240712P00285000 | 2024-06-18 1:34PM EDT | 285.00 | 1.15 | 0.05 | 2.65 | 0.00 | - | 3 | 5 | 73.61% |
| HUM240712P00290000 | 2024-06-12 1:53PM EDT | 290.00 | 0.26 | 0.05 | 1.35 | 0.00 | - | - | 1 | 60.40% |
| HUM240712P00310000 | 2024-06-07 11:06AM EDT | 310.00 | 0.93 | 0.05 | 1.50 | 0.00 | - | 1 | 0 | 53.36% |
| HUM240712P00315000 | 2024-06-13 3:02PM EDT | 315.00 | 0.58 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 49.01% |
| HUM240712P00320000 | 2024-06-26 2:57PM EDT | 320.00 | 0.35 | 0.10 | 1.40 | 0.00 | - | 1 | 2 | 43.85% |
| HUM240712P00325000 | 2024-06-26 2:57PM EDT | 325.00 | 0.42 | 0.20 | 0.35 | 0.00 | - | 1 | 14 | 28.81% |
| HUM240712P00330000 | 2024-06-27 12:08PM EDT | 330.00 | 0.36 | 0.30 | 0.40 | -0.04 | -10.00% | 10 | 6 | 26.03% |
| HUM240712P00335000 | 2024-06-27 12:38PM EDT | 335.00 | 0.58 | 0.50 | 0.65 | -1.17 | -66.86% | 5 | 27 | 25.06% |
| HUM240712P00340000 | 2024-06-27 1:29PM EDT | 340.00 | 0.84 | 0.60 | 1.00 | -0.16 | -16.00% | 28 | 313 | 23.82% |
| HUM240712P00345000 | 2024-06-27 9:47AM EDT | 345.00 | 2.11 | 1.30 | 1.70 | -0.26 | -10.97% | 1 | 20 | 23.43% |
| HUM240712P00350000 | 2024-06-25 2:26PM EDT | 350.00 | 3.35 | 2.05 | 2.75 | 0.00 | - | 10 | 11 | 23.01% |
| HUM240712P00355000 | 2024-06-26 3:34PM EDT | 355.00 | 4.15 | 3.90 | 4.30 | 0.00 | - | 17 | 10 | 22.76% |
| HUM240712P00360000 | 2024-06-04 2:23PM EDT | 360.00 | 9.65 | 5.80 | 6.50 | 0.00 | - | 1 | 1 | 22.87% |
| HUM240712P00365000 | 2024-06-25 1:32PM EDT | 365.00 | 10.50 | 8.10 | 9.60 | 0.00 | - | 4 | 8 | 24.08% |
