La bourse ferme dans 6 h 50 min
CAC 40
7 683,00 +20,70 (+0,27 %) Euro Stoxx 50
4 961,80 +25,83 (+0,52 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0696 -0,0019 (-0,18 %) Gold future
2 329,10 -1,70 (-0,07 %) Bitcoin EUR
57 449,04 +717,00 (+1,26 %)
Humana Inc. (HUM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achat
20 septembre 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 155.00 | 0.20 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 160.00 | 0.22 | 0.00 | - | 2 | 272 |
| - | - | - | - | - | 165.00 | 0.67 | 0.00 | - | 20 | 11 |
| - | - | - | - | - | 170.00 | 0.75 | 0.00 | - | 40 | 22 |
| - | - | - | - | - | 175.00 | 0.10 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 180.00 | 0.50 | 0.00 | - | 2 | 43 |
| 178.60 | 0.00 | - | - | 1 | 185.00 | 0.22 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 190.00 | 0.40 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 195.00 | 0.38 | 0.00 | - | 4 | 6 |
| 138.02 | 0.00 | - | 2 | 3 | 200.00 | 0.35 | 0.00 | - | 7 | 79 |
| - | - | - | - | - | 210.00 | 0.30 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 220.00 | 0.65 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 230.00 | 0.78 | 0.00 | - | 2 | 71 |
| - | - | - | - | - | 240.00 | 0.70 | 0.00 | - | 3 | 77 |
| 110.00 | 0.00 | - | 1 | 1 | 250.00 | 0.90 | 0.00 | - | 2 | 140 |
| 120.11 | 0.00 | - | 1 | 1 | 260.00 | 0.90 | 0.00 | - | 2 | 244 |
| 91.35 | 0.00 | - | - | 10 | 270.00 | 0.89 | 0.00 | - | 3 | 127 |
| 69.37 | 0.00 | - | 1 | 1 | 280.00 | 0.10 | 0.00 | - | 10 | 515 |
| 70.26 | 0.00 | - | 1 | 0 | 290.00 | 1.80 | 0.00 | - | 2 | 364 |
| 60.76 | 0.00 | - | 2 | 30 | 300.00 | 3.00 | 0.00 | - | 2 | 285 |
| 52.10 | -7.70 | -12.88% | 1 | 68 | 310.00 | 3.50 | -0.19 | -5.15% | 1 | 224 |
| 45.28 | 0.00 | - | 1 | 60 | 320.00 | 7.00 | 0.00 | - | 2 | 255 |
| 45.43 | 0.00 | - | 2 | 57 | 325.00 | 6.50 | 0.00 | - | 4 | 97 |
| 32.60 | 0.00 | - | 1 | 103 | 330.00 | 8.00 | 0.00 | - | 10 | 136 |
| 36.50 | 0.00 | - | 3 | 68 | 335.00 | 9.50 | 0.00 | - | 2 | 67 |
| 35.00 | 0.00 | - | 1 | 101 | 340.00 | 11.40 | 0.00 | - | 1 | 91 |
| 28.35 | 0.00 | - | 1 | 132 | 345.00 | 14.20 | 0.00 | - | 1 | 73 |
| 25.90 | 0.00 | - | 1 | 107 | 350.00 | 15.30 | 0.00 | - | 10 | 163 |
| 22.90 | +1.71 | +8.07% | 2 | 71 | 355.00 | 17.50 | 0.00 | - | 2 | 77 |
| 20.35 | +0.25 | +1.24% | 7 | 135 | 360.00 | 20.30 | 0.00 | - | 4 | 204 |
| 17.30 | 0.00 | - | 13 | 190 | 365.00 | 25.50 | 0.00 | - | 2 | 56 |
| 15.70 | 0.00 | - | 5 | 91 | 370.00 | 27.30 | 0.00 | - | 1 | 187 |
| 13.93 | 0.00 | - | 1 | 67 | 375.00 | 30.40 | 0.00 | - | 3 | 151 |
| 11.50 | 0.00 | - | 1 | 92 | 380.00 | 33.70 | 0.00 | - | 1 | 51 |
| 10.10 | 0.00 | - | 2 | 49 | 385.00 | 37.30 | 0.00 | - | 3 | 39 |
| 8.80 | 0.00 | - | 1 | 60 | 390.00 | 86.37 | 0.00 | - | 3 | 3 |
| 7.80 | -0.70 | -8.24% | 1 | 66 | 395.00 | 92.40 | 0.00 | - | 1 | 1 |
| 6.10 | -0.70 | -10.29% | 1 | 730 | 400.00 | 94.00 | 0.00 | - | 10 | 4 |
| 5.81 | 0.00 | - | 1 | 34 | 405.00 | 94.46 | 0.00 | - | 3 | 0 |
| 5.00 | +0.85 | +20.48% | 11 | 268 | 410.00 | 74.45 | 0.00 | - | 13 | 0 |
| 5.00 | 0.00 | - | 3 | 134 | 415.00 | 78.65 | 0.00 | - | 13 | 0 |
| 3.70 | -0.01 | -0.27% | 4 | 77 | 420.00 | 83.02 | 0.00 | - | 16 | 0 |
| 3.80 | 0.00 | - | 1 | 192 | 425.00 | 78.58 | 0.00 | - | 4 | 4 |
| 3.30 | 0.00 | - | 1 | 227 | 430.00 | 93.40 | 0.00 | - | 2 | 0 |
| 2.60 | 0.00 | - | 1 | 13 | 435.00 | 88.39 | 0.00 | - | 12 | 0 |
| 2.45 | 0.00 | - | 10 | 30 | 440.00 | 131.50 | 0.00 | - | 1 | 0 |
| 2.81 | 0.00 | - | 200 | 201 | 445.00 | 136.30 | 0.00 | - | 1 | 0 |
| 2.10 | 0.00 | - | 1 | 33 | 450.00 | 104.70 | 0.00 | - | 170 | 50 |
| 0.70 | 0.00 | - | 1 | 9 | 455.00 | 95.00 | 0.00 | - | 2 | 8 |
| 1.45 | -0.15 | -9.37% | 2 | 23 | 460.00 | 151.50 | 0.00 | - | 1 | 0 |
| 1.60 | 0.00 | - | 20 | 74 | 465.00 | 44.10 | 0.00 | - | 15 | 0 |
| 2.40 | 0.00 | - | 1 | 41 | 470.00 | 76.44 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 25 | 114 | 475.00 | 37.80 | 0.00 | - | 5 | 6 |
| 1.35 | 0.00 | - | 1 | 18 | 480.00 | 74.90 | 0.00 | - | 10 | 0 |
| 0.78 | 0.00 | - | 1 | 16 | 485.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 175 | 54 | 490.00 | 136.70 | 0.00 | - | 2 | 0 |
| 1.15 | 0.00 | - | 4 | 2 | 495.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 3 | 150 | 500.00 | 123.50 | 0.00 | - | 3 | 0 |
| 1.00 | 0.00 | - | 2 | 73 | 505.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 4 | 12 | 510.00 | 98.40 | 0.00 | - | 10 | 0 |
| 0.99 | 0.00 | - | 2 | 3 | 515.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 124 | 520.00 | 52.00 | 0.00 | - | 1 | 1 |
| 0.90 | 0.00 | - | 4 | 21 | 525.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 3 | 530.00 | 91.23 | 0.00 | - | - | 0 |
| 0.90 | 0.00 | - | 2 | 6 | 535.00 | 156.60 | 0.00 | - | 50 | 0 |
| 0.75 | 0.00 | - | 4 | 39 | 540.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 2 | 28 | 545.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 112 | 550.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 4 | 11 | 555.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 18 | 560.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 7 | 10 | 565.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 2 | 6 | 570.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 2 | 76 | 575.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 3 | 9 | 580.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 2 | 15 | 585.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 4 | 17 | 590.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 2 | 13 | 595.00 | - | - | - | - | - |
| 0.50 | +0.10 | +25.00% | 6 | 9 | 600.00 | - | - | - | - | - |
| 0.40 | -0.10 | -20.00% | 6 | 29 | 605.00 | - | - | - | - | - |
| 0.39 | -0.15 | -27.78% | 2 | 40 | 610.00 | - | - | - | - | - |
| 0.35 | -0.15 | -30.00% | 3 | 14 | 615.00 | - | - | - | - | - |
| 0.54 | -0.46 | -46.00% | 2 | 28 | 620.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 2 | 3 | 625.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 7 | 630.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 3 | 12 | 635.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 2 | 37 | 640.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 5 | 645.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 60 | 67 | 650.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 30 | 655.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 10 | 660.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 5 | 19 | 665.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 23 | 670.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 92 | 675.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 70 | 680.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 327 | 700.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 35 | 720.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 28 | 740.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 35 | 760.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 6 | 30 | 780.00 | - | - | - | - | - |
