La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 646,34 -65,08 (-0,11 %)
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’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 | 2024-06-05 9:35AM EDT | 265.00 | 95.86 | 91.00 | 97.50 | 0.00 | - | - | 1 | 77.21% |
| HUM240719C00310000 | 2024-06-07 10:17AM EDT | 310.00 | 45.19 | 46.80 | 52.30 | 0.00 | - | 1 | 2 | 44.43% |
| HUM240719C00325000 | 2024-06-10 12:09PM EDT | 325.00 | 24.00 | 36.00 | 37.30 | 0.00 | - | - | 25 | 34.13% |
| HUM240719C00330000 | 2024-06-11 3:13PM EDT | 330.00 | 27.06 | 31.40 | 32.70 | 0.00 | - | 3 | 5 | 32.02% |
| HUM240719C00335000 | 2024-06-12 11:02AM EDT | 335.00 | 20.15 | 27.30 | 28.30 | 0.00 | - | 11 | 19 | 30.28% |
| HUM240719C00340000 | 2024-06-14 11:10AM EDT | 340.00 | 23.00 | 23.20 | 24.40 | +9.60 | +71.64% | 3 | 6 | 29.58% |
| HUM240719C00345000 | 2024-06-13 10:55AM EDT | 345.00 | 15.90 | 16.70 | 21.20 | 0.00 | - | 1 | 46 | 30.07% |
| HUM240719C00350000 | 2024-06-12 3:26PM EDT | 350.00 | 11.66 | 14.40 | 17.10 | 0.00 | - | 2 | 41 | 27.67% |
| HUM240719C00355000 | 2024-06-14 3:33PM EDT | 355.00 | 13.60 | 13.30 | 13.80 | +2.58 | +23.41% | 15 | 436 | 26.61% |
| HUM240719C00360000 | 2024-06-14 3:28PM EDT | 360.00 | 11.10 | 10.70 | 11.10 | -3.50 | -23.97% | 18 | 242 | 26.18% |
| HUM240719C00365000 | 2024-06-14 3:26PM EDT | 365.00 | 8.70 | 8.40 | 8.90 | -0.30 | -3.33% | 10 | 122 | 26.14% |
| HUM240719C00370000 | 2024-06-14 3:28PM EDT | 370.00 | 6.94 | 6.50 | 7.20 | -0.08 | -1.14% | 12 | 760 | 26.50% |
| HUM240719C00375000 | 2024-06-14 11:40AM EDT | 375.00 | 4.85 | 5.20 | 5.70 | +0.85 | +21.25% | 3 | 23 | 26.64% |
| HUM240719C00380000 | 2024-06-13 2:57PM EDT | 380.00 | 4.90 | 4.00 | 4.40 | 0.00 | - | 41 | 290 | 26.60% |
| HUM240719C00385000 | 2024-06-14 3:28PM EDT | 385.00 | 3.28 | 3.10 | 3.40 | +0.43 | +15.09% | 10 | 43 | 26.73% |
| HUM240719C00390000 | 2024-06-11 2:56PM EDT | 390.00 | 2.10 | 2.45 | 2.80 | 0.00 | - | 4 | 31 | 27.56% |
| HUM240719C00395000 | 2024-06-14 2:18PM EDT | 395.00 | 2.01 | 1.45 | 2.30 | +0.61 | +43.57% | 5 | 31 | 28.31% |
| HUM240719C00400000 | 2024-06-14 3:28PM EDT | 400.00 | 1.72 | 1.60 | 1.85 | +0.01 | +0.58% | 17 | 40 | 28.85% |
| HUM240719C00405000 | 2024-06-14 2:12PM EDT | 405.00 | 1.35 | 1.30 | 1.60 | -0.28 | -17.18% | 7 | 22 | 29.94% |
| HUM240719C00410000 | 2024-06-13 2:51PM EDT | 410.00 | 1.20 | 1.10 | 1.60 | 0.00 | - | 1 | 4 | 32.11% |
| HUM240719C00415000 | 2024-06-10 10:14AM EDT | 415.00 | 0.87 | 0.90 | 1.10 | 0.00 | - | 1 | 12 | 31.29% |
| HUM240719C00420000 | 2024-06-13 3:43PM EDT | 420.00 | 1.00 | 0.80 | 1.10 | 0.00 | - | 7 | 8 | 33.23% |
| HUM240719C00425000 | 2024-06-06 2:06PM EDT | 425.00 | 0.90 | 0.65 | 1.00 | 0.00 | - | 2 | 3 | 34.41% |
| HUM240719C00430000 | 2024-06-10 12:13PM EDT | 430.00 | 0.50 | 0.60 | 0.85 | 0.00 | - | 8 | 9 | 35.06% |
| HUM240719C00435000 | 2024-06-12 1:53PM EDT | 435.00 | 0.45 | 0.30 | 1.00 | 0.00 | - | 2 | 1 | 38.03% |
| HUM240719C00445000 | 2024-06-13 1:31PM EDT | 445.00 | 0.40 | 0.25 | 1.50 | 0.00 | - | 6 | 24 | 45.14% |
| HUM240719C00450000 | 2024-05-21 11:13AM EDT | 450.00 | 0.70 | 0.25 | 1.50 | 0.00 | - | - | 1 | 46.91% |
| HUM240719C00460000 | 2024-06-03 3:09PM EDT | 460.00 | 0.65 | 0.20 | 1.50 | 0.00 | - | 1 | 1 | 50.35% |
| HUM240719C00475000 | 2024-06-07 1:40PM EDT | 475.00 | 0.25 | 0.15 | 1.50 | 0.00 | - | 2 | 2 | 55.27% |
| HUM240719C00480000 | 2024-06-10 10:55AM EDT | 480.00 | 0.80 | 0.15 | 1.50 | 0.00 | - | 3 | 2 | 50.81% |
| HUM240719C00485000 | 2024-06-11 9:52AM EDT | 485.00 | 0.30 | 0.15 | 1.50 | 0.00 | - | 1 | 3 | 52.25% |
| HUM240719C00490000 | 2024-06-10 10:55AM EDT | 490.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 3 | 2 | 53.39% |
| HUM240719C00495000 | 2024-06-12 3:03PM EDT | 495.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | 2 | 2 | 54.79% |
| HUM240719C00500000 | 2024-05-31 2:34PM EDT | 500.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 1 | 1 | 54.30% |
| HUM240719C00505000 | 2024-05-29 2:35PM EDT | 505.00 | 0.43 | 0.10 | 1.50 | 0.00 | - | - | 1 | 57.52% |
| HUM240719C00510000 | 2024-05-29 2:34PM EDT | 510.00 | 0.39 | 0.10 | 1.50 | 0.00 | - | - | 2 | 58.86% |
| HUM240719C00515000 | 2024-05-29 2:43PM EDT | 515.00 | 0.37 | 0.05 | 1.50 | 0.00 | - | - | 1 | 59.86% |
| HUM240719C00520000 | 2024-05-29 2:33PM EDT | 520.00 | 0.29 | 0.05 | 1.50 | 0.00 | - | - | 1 | 61.16% |
| HUM240719C00540000 | 2024-06-13 11:19AM EDT | 540.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 10 | 10 | 66.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240719P00220000 | 2024-05-29 2:58PM EDT | 220.00 | 0.28 | 0.00 | 3.90 | 0.00 | - | - | 0 | 98.47% |
| HUM240719P00225000 | 2024-05-29 2:45PM EDT | 225.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | - | 0 | 80.76% |
| HUM240719P00230000 | 2024-06-13 1:08PM EDT | 230.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 4 | 1 | 75.83% |
| HUM240719P00235000 | 2024-05-29 2:39PM EDT | 235.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 72.61% |
| HUM240719P00240000 | 2024-05-29 2:40PM EDT | 240.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 69.48% |
| HUM240719P00245000 | 2024-05-28 2:02PM EDT | 245.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 66.41% |
| HUM240719P00250000 | 2024-06-05 9:38AM EDT | 250.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 1 | 12 | 50.88% |
| HUM240719P00255000 | 2024-05-22 3:55PM EDT | 255.00 | 0.18 | 0.05 | 1.50 | 0.00 | - | - | 1 | 60.74% |
| HUM240719P00260000 | 2024-05-29 2:38PM EDT | 260.00 | 0.43 | 0.05 | 1.50 | 0.00 | - | 2 | 1 | 57.79% |
| HUM240719P00270000 | 2024-05-29 2:37PM EDT | 270.00 | 0.54 | 0.10 | 1.50 | 0.00 | - | - | 1 | 52.32% |
| HUM240719P00275000 | 2024-06-05 3:50PM EDT | 275.00 | 0.39 | 0.10 | 1.50 | 0.00 | - | - | 2 | 56.29% |
| HUM240719P00290000 | 2024-05-29 2:36PM EDT | 290.00 | 1.14 | 0.15 | 0.75 | 0.00 | - | 2 | 2 | 40.63% |
| HUM240719P00295000 | 2024-06-10 1:13PM EDT | 295.00 | 0.77 | 0.20 | 1.20 | 0.00 | - | 1 | 102 | 41.88% |
| HUM240719P00300000 | 2024-06-13 2:51PM EDT | 300.00 | 0.45 | 0.35 | 0.95 | 0.00 | - | 1 | 14 | 37.04% |
| HUM240719P00305000 | 2024-06-11 9:41AM EDT | 305.00 | 0.90 | 0.25 | 0.80 | 0.00 | - | 1 | 4 | 33.02% |
| HUM240719P00310000 | 2024-06-10 12:58PM EDT | 310.00 | 1.55 | 0.60 | 0.85 | 0.00 | - | 5 | 33 | 30.75% |
| HUM240719P00315000 | 2024-06-11 9:41AM EDT | 315.00 | 1.52 | 0.85 | 1.00 | 0.00 | - | 1 | 42 | 29.13% |
| HUM240719P00320000 | 2024-06-14 9:52AM EDT | 320.00 | 1.63 | 1.10 | 2.70 | +0.27 | +19.85% | 1 | 74 | 34.89% |
| HUM240719P00325000 | 2024-06-13 3:56PM EDT | 325.00 | 1.67 | 1.45 | 1.65 | 0.00 | - | 2 | 47 | 27.04% |
| HUM240719P00330000 | 2024-06-14 2:13PM EDT | 330.00 | 1.76 | 1.95 | 2.20 | -1.49 | -45.85% | 2 | 199 | 26.32% |
| HUM240719P00335000 | 2024-06-13 3:35PM EDT | 335.00 | 3.00 | 2.60 | 3.00 | 0.00 | - | 16 | 67 | 25.90% |
| HUM240719P00340000 | 2024-06-14 3:32PM EDT | 340.00 | 3.75 | 3.50 | 4.00 | -0.13 | -3.35% | 2 | 49 | 25.40% |
| HUM240719P00345000 | 2024-06-13 10:09AM EDT | 345.00 | 7.16 | 4.80 | 5.30 | 0.00 | - | 1 | 82 | 25.03% |
| HUM240719P00350000 | 2024-06-14 11:40AM EDT | 350.00 | 7.80 | 6.40 | 6.80 | +1.87 | +31.53% | 3 | 273 | 24.39% |
| HUM240719P00355000 | 2024-06-14 3:33PM EDT | 355.00 | 8.70 | 8.40 | 10.70 | +2.10 | +31.82% | 12 | 125 | 28.51% |
| HUM240719P00360000 | 2024-06-14 3:12PM EDT | 360.00 | 11.20 | 10.70 | 11.20 | +0.70 | +6.67% | 11 | 178 | 24.01% |
| HUM240719P00365000 | 2024-06-13 3:06PM EDT | 365.00 | 10.85 | 13.50 | 14.10 | 0.00 | - | 1 | 63 | 24.15% |
| HUM240719P00370000 | 2024-06-06 2:44PM EDT | 370.00 | 19.20 | 16.40 | 17.40 | 0.00 | - | 4 | 5 | 24.42% |
| HUM240719P00375000 | 2024-06-07 10:56AM EDT | 375.00 | 27.00 | 19.80 | 23.90 | 0.00 | - | 1 | 2 | 31.94% |
