La bourse est fermée
Dow Jones
39 127,11 -0,69 (-0,00 %) Nasdaq
17 836,91 +31,76 (+0,18 %) 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
57 636,20 +575,32 (+1,01 %)
Humana Inc. (HUM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:08PM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240719C00265000 | 2024-06-18 3:23PM EDT | 265.00 | 86.15 | 93.40 | 98.30 | 0.00 | - | 1 | 0 | 65.85% |
| HUM240719C00310000 | 2024-06-17 2:51PM EDT | 310.00 | 46.30 | 48.20 | 56.30 | 0.00 | - | 10 | 11 | 68.64% |
| HUM240719C00325000 | 2024-06-26 1:26PM EDT | 325.00 | 37.00 | 35.00 | 37.90 | 0.00 | - | 1 | 25 | 39.75% |
| HUM240719C00330000 | 2024-06-11 3:13PM EDT | 330.00 | 27.06 | 29.50 | 33.20 | 0.00 | - | 3 | 5 | 37.06% |
| HUM240719C00335000 | 2024-06-24 10:58AM EDT | 335.00 | 23.90 | 27.30 | 28.60 | 0.00 | - | 2 | 27 | 34.50% |
| HUM240719C00340000 | 2024-06-25 3:55PM EDT | 340.00 | 20.15 | 22.80 | 23.80 | 0.00 | - | 2 | 18 | 30.85% |
| HUM240719C00345000 | 2024-06-21 11:26AM EDT | 345.00 | 15.60 | 17.40 | 19.70 | 0.00 | - | 2 | 48 | 29.35% |
| HUM240719C00350000 | 2024-06-26 1:28PM EDT | 350.00 | 15.00 | 12.50 | 15.80 | 0.00 | - | 3 | 47 | 27.72% |
| HUM240719C00355000 | 2024-06-26 9:39AM EDT | 355.00 | 11.39 | 11.70 | 12.30 | 0.00 | - | 2 | 803 | 26.42% |
| HUM240719C00360000 | 2024-06-27 9:42AM EDT | 360.00 | 9.50 | 8.90 | 9.40 | +0.90 | +10.47% | 10 | 328 | 25.76% |
| HUM240719C00365000 | 2024-06-27 12:55PM EDT | 365.00 | 6.75 | 6.60 | 7.00 | -0.05 | -0.74% | 6 | 139 | 25.32% |
| HUM240719C00370000 | 2024-06-27 1:34PM EDT | 370.00 | 4.85 | 4.70 | 5.00 | +0.20 | +4.30% | 9 | 756 | 24.79% |
| HUM240719C00375000 | 2024-06-26 3:55PM EDT | 375.00 | 3.05 | 3.40 | 3.60 | -0.63 | -17.12% | 2 | 85 | 24.87% |
| HUM240719C00380000 | 2024-06-27 10:44AM EDT | 380.00 | 2.31 | 2.40 | 2.60 | -0.27 | -10.47% | 1 | 799 | 25.21% |
| HUM240719C00385000 | 2024-06-26 1:09PM EDT | 385.00 | 1.95 | 1.70 | 1.85 | 0.00 | - | 4 | 55 | 25.54% |
| HUM240719C00390000 | 2024-06-27 12:56PM EDT | 390.00 | 1.30 | 1.20 | 1.40 | -0.15 | -10.34% | 2 | 61 | 26.42% |
| HUM240719C00395000 | 2024-06-26 2:09PM EDT | 395.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 3 | 49 | 27.17% |
| HUM240719C00400000 | 2024-06-27 12:54PM EDT | 400.00 | 0.75 | 0.70 | 0.85 | -0.05 | -6.25% | 6 | 74 | 28.39% |
| HUM240719C00405000 | 2024-06-26 12:29PM EDT | 405.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 13 | 39 | 29.64% |
| HUM240719C00410000 | 2024-06-26 10:51AM EDT | 410.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 6 | 11 | 31.03% |
| HUM240719C00415000 | 2024-06-26 12:18PM EDT | 415.00 | 0.55 | 0.20 | 1.45 | 0.00 | - | 2 | 14 | 40.41% |
| HUM240719C00420000 | 2024-06-13 3:43PM EDT | 420.00 | 1.00 | 0.15 | 1.35 | 0.00 | - | 7 | 8 | 42.18% |
| HUM240719C00425000 | 2024-06-21 2:51PM EDT | 425.00 | 0.43 | 0.15 | 1.00 | 0.00 | - | 1 | 4 | 41.72% |
| HUM240719C00430000 | 2024-06-10 12:13PM EDT | 430.00 | 0.50 | 0.15 | 1.50 | 0.00 | - | 8 | 9 | 48.10% |
| HUM240719C00435000 | 2024-06-20 12:48PM EDT | 435.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 2 | 6 | 46.19% |
| HUM240719C00445000 | 2024-06-13 1:31PM EDT | 445.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 6 | 24 | 54.94% |
| HUM240719C00450000 | 2024-06-20 12:19PM EDT | 450.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 41.60% |
| HUM240719C00460000 | 2024-06-24 10:32AM EDT | 460.00 | 0.21 | 0.05 | 1.70 | 0.00 | - | 1 | 2 | 55.15% |
| HUM240719C00475000 | 2024-06-07 1:40PM EDT | 475.00 | 0.25 | 0.05 | 2.10 | 0.00 | - | 2 | 2 | 63.18% |
| HUM240719C00480000 | 2024-06-27 10:10AM EDT | 480.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 10 | 89 | 52.88% |
| HUM240719C00485000 | 2024-06-26 12:18PM EDT | 485.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 20 | 24 | 63.14% |
| HUM240719C00490000 | 2024-06-10 10:55AM EDT | 490.00 | 0.80 | 0.00 | 2.65 | 0.00 | - | 3 | 2 | 71.47% |
| HUM240719C00495000 | 2024-06-20 3:58PM EDT | 495.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 73.30% |
| HUM240719C00500000 | 2024-06-26 10:07AM EDT | 500.00 | 0.17 | 0.05 | 0.65 | 0.00 | - | 2 | 4 | 60.45% |
| HUM240719C00505000 | 2024-05-29 2:35PM EDT | 505.00 | 0.43 | 0.05 | 2.60 | 0.00 | - | - | 1 | 76.88% |
| HUM240719C00510000 | 2024-06-25 1:17PM EDT | 510.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 71.58% |
| HUM240719C00515000 | 2024-06-26 3:04PM EDT | 515.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 241 | 266 | 58.30% |
| HUM240719C00520000 | 2024-06-26 10:56AM EDT | 520.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 74.41% |
| HUM240719C00530000 | 2024-06-26 11:12AM EDT | 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 288 | 55.47% |
| HUM240719C00535000 | 2024-06-26 10:00AM EDT | 535.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 21 | 53.13% |
| HUM240719C00540000 | 2024-06-24 10:02AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 247 | 54.30% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240719P00205000 | 2024-06-21 3:08PM EDT | 205.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 25 | 25 | 115.04% |
| HUM240719P00220000 | 2024-05-29 2:58PM EDT | 220.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | - | 0 | 102.22% |
| HUM240719P00225000 | 2024-05-29 2:45PM EDT | 225.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 0 | 98.14% |
| HUM240719P00230000 | 2024-06-25 10:48AM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| HUM240719P00235000 | 2024-05-29 2:39PM EDT | 235.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 90.19% |
| HUM240719P00240000 | 2024-05-29 2:40PM EDT | 240.00 | 0.29 | 0.00 | 2.60 | 0.00 | - | 2 | 1 | 95.48% |
| HUM240719P00245000 | 2024-05-28 2:02PM EDT | 245.00 | 0.23 | 0.00 | 2.65 | 0.00 | - | 2 | 1 | 91.72% |
| HUM240719P00250000 | 2024-06-05 9:38AM EDT | 250.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 12 | 63.28% |
| HUM240719P00255000 | 2024-05-22 3:55PM EDT | 255.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | - | 1 | 75.12% |
| HUM240719P00260000 | 2024-05-29 2:38PM EDT | 260.00 | 0.43 | 0.05 | 1.70 | 0.00 | - | 2 | 1 | 73.54% |
| HUM240719P00270000 | 2024-05-29 2:37PM EDT | 270.00 | 0.54 | 0.05 | 0.35 | 0.00 | - | - | 1 | 52.25% |
| HUM240719P00275000 | 2024-06-05 3:50PM EDT | 275.00 | 0.39 | 0.05 | 1.50 | 0.00 | - | - | 2 | 61.33% |
| HUM240719P00290000 | 2024-05-29 2:36PM EDT | 290.00 | 1.14 | 0.05 | 0.45 | 0.00 | - | 2 | 2 | 46.24% |
| HUM240719P00295000 | 2024-06-17 3:42PM EDT | 295.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 10 | 102 | 12.50% |
| HUM240719P00300000 | 2024-06-25 12:30PM EDT | 300.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 19 | 40.85% |
| HUM240719P00305000 | 2024-06-20 11:32AM EDT | 305.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| HUM240719P00310000 | 2024-06-18 3:33PM EDT | 310.00 | 0.92 | 0.15 | 1.00 | 0.00 | - | 6 | 35 | 40.06% |
| HUM240719P00315000 | 2024-06-25 12:35PM EDT | 315.00 | 0.55 | 0.20 | 0.00 | 0.00 | - | 3 | 48 | 12.50% |
| HUM240719P00320000 | 2024-06-21 9:53AM EDT | 320.00 | 0.97 | 0.40 | 0.65 | 0.00 | - | 10 | 61 | 30.15% |
| HUM240719P00325000 | 2024-06-24 3:58PM EDT | 325.00 | 0.90 | 0.50 | 0.70 | 0.00 | - | 2 | 63 | 27.44% |
| HUM240719P00330000 | 2024-06-26 3:41PM EDT | 330.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 10 | 252 | 26.11% |
| HUM240719P00335000 | 2024-06-26 11:47AM EDT | 335.00 | 1.45 | 1.15 | 1.30 | 0.00 | - | 1 | 69 | 24.81% |
| HUM240719P00340000 | 2024-06-25 10:58AM EDT | 340.00 | 2.02 | 1.75 | 1.90 | -0.58 | -22.31% | 1 | 169 | 24.01% |
| HUM240719P00345000 | 2024-06-27 11:12AM EDT | 345.00 | 3.00 | 2.60 | 2.80 | -0.50 | -14.29% | 10 | 93 | 23.45% |
| HUM240719P00350000 | 2024-06-25 1:45PM EDT | 350.00 | 4.96 | 3.70 | 4.00 | 0.00 | - | 1 | 296 | 22.80% |
| HUM240719P00355000 | 2024-06-26 11:46AM EDT | 355.00 | 6.10 | 5.30 | 5.60 | 0.00 | - | 1 | 189 | 22.17% |
| HUM240719P00360000 | 2024-06-27 10:53AM EDT | 360.00 | 7.70 | 7.40 | 7.80 | -0.65 | -7.78% | 1 | 260 | 21.94% |
| HUM240719P00365000 | 2024-06-24 11:08AM EDT | 365.00 | 13.00 | 10.00 | 10.60 | 0.00 | - | 5 | 67 | 21.99% |
| HUM240719P00370000 | 2024-06-21 3:25PM EDT | 370.00 | 18.80 | 13.10 | 13.80 | 0.00 | - | 1 | 6 | 21.81% |
| HUM240719P00375000 | 2024-06-07 10:56AM EDT | 375.00 | 27.00 | 16.60 | 17.50 | 0.00 | - | 1 | 2 | 21.85% |
