La bourse est fermée
Dow Jones
39 066,54 -61,26 (-0,16 %) Nasdaq
17 835,36 +30,21 (+0,17 %) 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
57 711,86 +662,55 (+1,16 %)
Humana Inc. (HUM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM EDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240726C00340000 | 2024-06-24 1:09PM EDT | 340.00 | 19.10 | 20.20 | 26.60 | 0.00 | - | 1 | 2 | 34.72% |
| HUM240726C00345000 | 2024-06-21 11:03AM EDT | 345.00 | 18.51 | 16.20 | 21.60 | 0.00 | - | 6 | 8 | 30.27% |
| HUM240726C00350000 | 2024-06-11 12:22PM EDT | 350.00 | 14.15 | 14.70 | 17.70 | 0.00 | - | - | 1 | 28.57% |
| HUM240726C00355000 | 2024-06-20 3:01PM EDT | 355.00 | 14.36 | 12.40 | 13.30 | 0.00 | - | 6 | 7 | 24.99% |
| HUM240726C00360000 | 2024-06-27 10:28AM EDT | 360.00 | 9.65 | 9.70 | 13.60 | -0.55 | -5.39% | 10 | 150 | 32.22% |
| HUM240726C00370000 | 2024-06-26 12:40PM EDT | 370.00 | 6.00 | 5.60 | 6.10 | 0.00 | - | 2 | 8 | 24.16% |
| HUM240726C00380000 | 2024-06-26 11:08AM EDT | 380.00 | 3.55 | 3.00 | 3.50 | 0.00 | - | 2 | 22 | 24.67% |
| HUM240726C00385000 | 2024-06-26 12:33PM EDT | 385.00 | 2.49 | 2.30 | 2.60 | 0.00 | - | 2 | 21 | 24.91% |
| HUM240726C00390000 | 2024-06-20 1:00PM EDT | 390.00 | 2.48 | 1.65 | 2.15 | 0.00 | - | - | 4 | 26.14% |
| HUM240726C00395000 | 2024-06-24 3:54PM EDT | 395.00 | 1.55 | 1.30 | 1.55 | 0.00 | - | 3 | 6 | 26.18% |
| HUM240726C00400000 | 2024-06-27 12:53PM EDT | 400.00 | 1.12 | 1.05 | 1.30 | -0.08 | -6.67% | 3 | 4 | 27.37% |
| HUM240726C00405000 | 2024-06-26 12:58PM EDT | 405.00 | 1.01 | 0.80 | 1.00 | 0.00 | - | 3 | 15 | 27.88% |
| HUM240726C00410000 | 2024-06-24 10:24AM EDT | 410.00 | 0.90 | 0.60 | 0.95 | 0.00 | - | 1 | 15 | 29.74% |
| HUM240726C00415000 | 2024-06-25 1:16PM EDT | 415.00 | 0.70 | 0.10 | 0.80 | 0.00 | - | 2 | 2 | 30.69% |
| HUM240726C00420000 | 2024-06-26 3:53PM EDT | 420.00 | 0.75 | 0.25 | 0.65 | 0.00 | - | 2 | 10 | 31.37% |
| HUM240726C00425000 | 2024-06-25 1:17PM EDT | 425.00 | 0.56 | 0.15 | 0.75 | 0.00 | - | 2 | 2 | 34.23% |
| HUM240726C00430000 | 2024-06-25 1:16PM EDT | 430.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 36.13% |
| HUM240726C00435000 | 2024-06-25 1:16PM EDT | 435.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 6 | 4 | 38.00% |
| HUM240726C00440000 | 2024-06-25 2:41PM EDT | 440.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 2 | 1 | 50.00% |
| HUM240726C00445000 | 2024-06-25 2:41PM EDT | 445.00 | 0.38 | 0.05 | 1.55 | 0.00 | - | 2 | 3 | 48.24% |
| HUM240726C00450000 | 2024-06-25 2:39PM EDT | 450.00 | 0.34 | 0.05 | 2.25 | 0.00 | - | 6 | 4 | 54.68% |
| HUM240726C00455000 | 2024-06-25 2:39PM EDT | 455.00 | 0.33 | 0.05 | 1.65 | 0.00 | - | 2 | 4 | 52.77% |
| HUM240726C00460000 | 2024-06-14 3:06PM EDT | 460.00 | 0.15 | 0.05 | 2.75 | 0.00 | - | - | 0 | 52.76% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240726P00280000 | 2024-06-17 2:38PM EDT | 280.00 | 0.38 | 0.05 | 0.30 | 0.00 | - | - | 1 | 43.26% |
| HUM240726P00290000 | 2024-06-14 3:09PM EDT | 290.00 | 0.38 | 0.05 | 1.50 | 0.00 | - | - | 1 | 51.72% |
| HUM240726P00295000 | 2024-06-14 3:10PM EDT | 295.00 | 0.49 | 0.05 | 1.50 | 0.00 | - | - | 2 | 48.49% |
| HUM240726P00300000 | 2024-06-25 2:41PM EDT | 300.00 | 0.37 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 45.28% |
| HUM240726P00305000 | 2024-06-25 2:42PM EDT | 305.00 | 0.44 | 0.05 | 1.50 | 0.00 | - | 2 | 12 | 42.08% |
| HUM240726P00310000 | 2024-06-18 3:16PM EDT | 310.00 | 1.21 | 0.05 | 1.50 | 0.00 | - | 4 | 6 | 38.89% |
| HUM240726P00315000 | 2024-06-24 12:25PM EDT | 315.00 | 0.79 | 0.05 | 1.35 | 0.00 | - | 6 | 7 | 34.77% |
| HUM240726P00320000 | 2024-06-21 2:10PM EDT | 320.00 | 1.25 | 0.60 | 0.80 | 0.00 | - | 2 | 3 | 27.86% |
| HUM240726P00325000 | 2024-06-27 1:03PM EDT | 325.00 | 0.90 | 0.80 | 1.05 | -1.18 | -56.73% | 3 | 4 | 26.71% |
| HUM240726P00330000 | 2024-06-27 10:20AM EDT | 330.00 | 1.40 | 1.25 | 1.45 | +0.11 | +8.53% | 1 | 6 | 25.92% |
| HUM240726P00335000 | 2024-06-24 3:52PM EDT | 335.00 | 2.29 | 0.95 | 2.00 | 0.00 | - | 3 | 3 | 25.17% |
| HUM240726P00340000 | 2024-06-24 3:52PM EDT | 340.00 | 3.16 | 2.00 | 2.80 | 0.00 | - | 3 | 4 | 24.66% |
| HUM240726P00345000 | 2024-06-26 3:36PM EDT | 345.00 | 3.71 | 3.50 | 3.90 | 0.00 | - | 3 | 5 | 24.30% |
| HUM240726P00350000 | 2024-06-26 3:36PM EDT | 350.00 | 5.04 | 4.80 | 5.30 | 0.00 | - | 3 | 5 | 23.90% |
| HUM240726P00395000 | 2024-06-10 3:01PM EDT | 395.00 | 46.00 | 33.40 | 38.60 | 0.00 | - | - | 1 | 36.71% |
