La bourse est fermée
Dow Jones
39 117,94 -9,86 (-0,03 %) Nasdaq
17 825,58 +20,43 (+0,11 %) 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
57 652,43 +575,16 (+1,01 %)
Humana Inc. (HUM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:05PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250117C00155000 | 2024-04-24 1:27PM EDT | 155.00 | 164.88 | 194.00 | 202.70 | 0.00 | - | - | 2 | 0.00% |
| HUM250117C00190000 | 2024-02-28 1:41PM EDT | 190.00 | 171.45 | 160.00 | 170.00 | 0.00 | - | - | 1 | 0.00% |
| HUM250117C00200000 | 2024-05-22 10:11AM EDT | 200.00 | 162.38 | 156.10 | 164.90 | 0.00 | - | 1 | 23 | 58.36% |
| HUM250117C00220000 | 2024-05-01 12:38PM EDT | 220.00 | 105.00 | 141.00 | 149.70 | 0.00 | - | 1 | 4 | 51.76% |
| HUM250117C00230000 | 2024-04-30 2:51PM EDT | 230.00 | 87.14 | 122.50 | 129.40 | 0.00 | - | 1 | 1 | 0.00% |
| HUM250117C00240000 | 2024-04-02 1:57PM EDT | 240.00 | 81.00 | 92.20 | 96.50 | 0.00 | - | 17 | 23 | 0.00% |
| HUM250117C00250000 | 2024-06-03 9:33AM EDT | 250.00 | 117.65 | 116.40 | 121.60 | 0.00 | - | 1 | 13 | 53.09% |
| HUM250117C00260000 | 2024-03-08 4:32PM EDT | 260.00 | 100.36 | 72.20 | 74.80 | 0.00 | - | 1 | 2 | 0.00% |
| HUM250117C00270000 | 2024-04-29 2:13PM EDT | 270.00 | 54.70 | 87.00 | 92.10 | 0.00 | - | 20 | 30 | 26.34% |
| HUM250117C00280000 | 2024-06-18 3:15PM EDT | 280.00 | 83.40 | 91.50 | 93.50 | 0.00 | - | 2 | 24 | 44.08% |
| HUM250117C00290000 | 2024-04-02 12:15PM EDT | 290.00 | 45.50 | 54.70 | 60.30 | 0.00 | - | - | 0 | 0.00% |
| HUM250117C00300000 | 2024-06-26 10:02AM EDT | 300.00 | 74.63 | 74.90 | 76.90 | 0.00 | - | 3 | 75 | 40.62% |
| HUM250117C00310000 | 2024-05-23 10:27AM EDT | 310.00 | 64.50 | 61.20 | 67.20 | 0.00 | - | 1 | 50 | 36.96% |
| HUM250117C00320000 | 2024-06-17 2:07PM EDT | 320.00 | 57.90 | 57.90 | 61.90 | 0.00 | - | 1 | 67 | 38.10% |
| HUM250117C00330000 | 2024-06-25 10:38AM EDT | 330.00 | 51.00 | 52.30 | 55.00 | 0.00 | - | 2 | 88 | 37.02% |
| HUM250117C00340000 | 2024-06-24 3:51PM EDT | 340.00 | 46.53 | 46.40 | 48.50 | 0.00 | - | 2 | 169 | 36.03% |
| HUM250117C00350000 | 2024-06-18 3:15PM EDT | 350.00 | 36.51 | 40.40 | 42.90 | 0.00 | - | 1 | 274 | 35.54% |
| HUM250117C00360000 | 2024-06-25 3:48PM EDT | 360.00 | 33.37 | 34.80 | 36.50 | 0.00 | - | 1 | 259 | 33.94% |
| HUM250117C00370000 | 2024-06-17 3:44PM EDT | 370.00 | 28.05 | 29.60 | 31.40 | 0.00 | - | 1 | 112 | 33.18% |
| HUM250117C00380000 | 2024-06-13 12:25PM EDT | 380.00 | 23.62 | 25.40 | 26.60 | 0.00 | - | 4 | 258 | 32.31% |
| HUM250117C00390000 | 2024-05-29 3:48PM EDT | 390.00 | 17.80 | 21.50 | 22.70 | 0.00 | - | 1 | 136 | 31.89% |
| HUM250117C00400000 | 2024-06-26 2:25PM EDT | 400.00 | 18.35 | 18.30 | 19.20 | 0.00 | - | 20 | 691 | 31.47% |
| HUM250117C00410000 | 2024-06-26 12:48PM EDT | 410.00 | 16.00 | 15.10 | 16.10 | 0.00 | - | 1 | 163 | 31.05% |
| HUM250117C00420000 | 2024-06-26 3:11PM EDT | 420.00 | 12.75 | 12.50 | 13.70 | 0.00 | - | 4 | 550 | 30.99% |
| HUM250117C00430000 | 2024-06-26 10:52AM EDT | 430.00 | 10.50 | 10.40 | 11.50 | 0.00 | - | 15 | 178 | 30.80% |
| HUM250117C00440000 | 2024-06-25 1:52PM EDT | 440.00 | 8.15 | 7.90 | 9.90 | 0.00 | - | 1 | 200 | 30.99% |
| HUM250117C00450000 | 2024-06-26 12:49PM EDT | 450.00 | 7.43 | 7.10 | 8.20 | 0.00 | - | 106 | 1,099 | 30.75% |
| HUM250117C00460000 | 2024-06-27 11:10AM EDT | 460.00 | 6.20 | 6.00 | 6.80 | +1.30 | +26.53% | 3 | 209 | 30.60% |
| HUM250117C00470000 | 2024-06-27 1:24PM EDT | 470.00 | 5.50 | 5.10 | 5.80 | +0.26 | +4.96% | 2 | 94 | 30.75% |
| HUM250117C00480000 | 2024-06-21 11:08AM EDT | 480.00 | 4.10 | 4.20 | 4.90 | 0.00 | - | 1 | 311 | 30.82% |
| HUM250117C00490000 | 2024-06-24 12:50PM EDT | 490.00 | 3.08 | 3.50 | 4.20 | 0.00 | - | 3 | 81 | 31.02% |
| HUM250117C00500000 | 2024-06-27 10:17AM EDT | 500.00 | 3.10 | 3.00 | 3.60 | +0.10 | +3.33% | 1 | 697 | 31.21% |
| HUM250117C00510000 | 2024-06-12 12:52PM EDT | 510.00 | 1.75 | 2.50 | 3.10 | 0.00 | - | 2 | 80 | 31.43% |
| HUM250117C00520000 | 2024-06-12 3:58PM EDT | 520.00 | 2.00 | 1.55 | 3.00 | 0.00 | - | 2 | 158 | 32.47% |
| HUM250117C00530000 | 2024-06-20 12:26PM EDT | 530.00 | 2.03 | 1.65 | 2.90 | 0.00 | - | 5 | 182 | 33.44% |
| HUM250117C00540000 | 2024-06-25 11:55AM EDT | 540.00 | 1.59 | 1.75 | 2.70 | 0.00 | - | 1 | 98 | 34.11% |
| HUM250117C00550000 | 2024-06-26 1:32PM EDT | 550.00 | 1.53 | 1.45 | 1.95 | 0.00 | - | 6 | 216 | 33.03% |
| HUM250117C00560000 | 2024-06-24 12:58PM EDT | 560.00 | 1.30 | 0.85 | 2.35 | 0.00 | - | 6 | 303 | 35.36% |
| HUM250117C00570000 | 2024-06-24 1:05PM EDT | 570.00 | 1.11 | 0.75 | 2.25 | 0.00 | - | 6 | 50 | 36.13% |
| HUM250117C00580000 | 2024-04-16 2:09PM EDT | 580.00 | 0.90 | 0.55 | 1.85 | 0.00 | - | 2 | 152 | 35.82% |
| HUM250117C00590000 | 2024-06-24 12:59PM EDT | 590.00 | 1.15 | 0.55 | 0.00 | 0.00 | - | 4 | 82 | 12.50% |
| HUM250117C00600000 | 2024-06-20 9:56AM EDT | 600.00 | 0.80 | 0.45 | 1.00 | 0.00 | - | 8 | 560 | 34.05% |
| HUM250117C00610000 | 2024-06-14 1:33PM EDT | 610.00 | 1.00 | 0.40 | 1.90 | 0.00 | - | 2 | 253 | 38.90% |
| HUM250117C00620000 | 2024-06-24 1:06PM EDT | 620.00 | 0.85 | 0.35 | 1.70 | 0.00 | - | 2 | 605 | 39.06% |
| HUM250117C00630000 | 2024-06-12 2:24PM EDT | 630.00 | 0.93 | 0.30 | 1.80 | 0.00 | - | 3 | 69 | 40.36% |
| HUM250117C00640000 | 2024-06-14 3:31PM EDT | 640.00 | 2.55 | 0.25 | 1.60 | 0.00 | - | 2 | 328 | 40.42% |
| HUM250117C00660000 | 2024-06-14 3:32PM EDT | 660.00 | 0.99 | 0.20 | 1.65 | 0.00 | - | 2 | 158 | 42.32% |
| HUM250117C00680000 | 2024-06-12 2:57PM EDT | 680.00 | 0.70 | 0.20 | 1.60 | 0.00 | - | 4 | 103 | 43.73% |
| HUM250117C00700000 | 2024-06-05 1:47PM EDT | 700.00 | 0.70 | 0.15 | 1.50 | 0.00 | - | 4 | 105 | 44.82% |
| HUM250117C00720000 | 2024-06-26 3:06PM EDT | 720.00 | 0.56 | 0.20 | 1.10 | 0.00 | - | 1 | 62 | 44.17% |
| HUM250117C00740000 | 2024-06-17 11:38AM EDT | 740.00 | 0.50 | 0.15 | 1.50 | 0.00 | - | 3 | 4 | 47.76% |
| HUM250117C00760000 | 2024-06-21 1:12PM EDT | 760.00 | 0.60 | 0.15 | 1.50 | 0.00 | - | 10 | 14 | 49.16% |
| HUM250117C00780000 | 2024-06-20 9:41AM EDT | 780.00 | 0.65 | 0.15 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| HUM250117C00800000 | 2024-06-21 3:21PM EDT | 800.00 | 0.49 | 0.10 | 1.50 | 0.00 | - | 2 | 23 | 51.81% |
| HUM250117C00820000 | 2024-05-28 9:53AM EDT | 820.00 | 0.50 | 0.10 | 0.70 | 0.00 | - | 2 | 28 | 47.71% |
| HUM250117C00840000 | 2024-06-03 1:06PM EDT | 840.00 | 0.60 | 0.10 | 0.60 | 0.00 | - | 4 | 55 | 47.91% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250117P00155000 | 2024-06-25 9:30AM EDT | 155.00 | 0.36 | 0.10 | 0.50 | 0.00 | - | 1 | 58 | 52.12% |
| HUM250117P00160000 | 2024-06-13 3:23PM EDT | 160.00 | 0.70 | 0.10 | 1.15 | 0.00 | - | 6 | 3 | 51.98% |
| HUM250117P00165000 | 2024-06-17 2:37PM EDT | 165.00 | 0.59 | 0.05 | 0.65 | 0.00 | - | 2 | 6 | 50.46% |
| HUM250117P00170000 | 2024-06-27 9:30AM EDT | 170.00 | 3.32 | 0.15 | 0.85 | +2.74 | +472.41% | 20 | 53 | 50.81% |
| HUM250117P00175000 | 2024-06-20 2:40PM EDT | 175.00 | 0.65 | 0.15 | 1.35 | 0.00 | - | 2 | 23 | 53.05% |
| HUM250117P00180000 | 2024-06-20 12:27PM EDT | 180.00 | 0.70 | 0.05 | 1.25 | 0.00 | - | 6 | 67 | 50.50% |
| HUM250117P00185000 | 2024-06-10 11:00AM EDT | 185.00 | 0.90 | 0.20 | 1.30 | 0.00 | - | 1 | 87 | 49.07% |
| HUM250117P00190000 | 2024-06-05 2:02PM EDT | 190.00 | 0.99 | 0.20 | 1.35 | 0.00 | - | 2 | 6 | 47.66% |
| HUM250117P00195000 | 2024-05-10 11:15AM EDT | 195.00 | 1.54 | 0.40 | 1.50 | 0.00 | - | 2 | 5 | 46.86% |
| HUM250117P00200000 | 2024-06-27 9:30AM EDT | 200.00 | 6.39 | 0.50 | 1.50 | +5.34 | +508.57% | 10 | 177 | 45.18% |
| HUM250117P00210000 | 2024-06-13 3:18PM EDT | 210.00 | 1.28 | 0.35 | 1.50 | 0.00 | - | 2 | 32 | 41.91% |
| HUM250117P00220000 | 2024-06-20 12:00PM EDT | 220.00 | 1.35 | 0.45 | 1.60 | 0.00 | - | 1 | 1,043 | 39.28% |
| HUM250117P00230000 | 2024-06-25 3:18PM EDT | 230.00 | 1.93 | 0.55 | 2.05 | 0.00 | - | 2 | 497 | 38.17% |
| HUM250117P00240000 | 2024-06-26 3:57PM EDT | 240.00 | 1.96 | 1.60 | 2.45 | 0.00 | - | 1 | 175 | 36.57% |
| HUM250117P00250000 | 2024-06-25 1:41PM EDT | 250.00 | 2.51 | 2.10 | 2.70 | 0.00 | - | 3 | 540 | 34.33% |
| HUM250117P00260000 | 2024-06-24 2:25PM EDT | 260.00 | 3.37 | 2.85 | 3.20 | 0.00 | - | 1 | 359 | 32.73% |
| HUM250117P00270000 | 2024-06-27 11:50AM EDT | 270.00 | 3.92 | 3.60 | 4.00 | -0.35 | -8.20% | 1 | 368 | 31.63% |
| HUM250117P00280000 | 2024-06-27 11:50AM EDT | 280.00 | 4.93 | 4.60 | 7.20 | -0.24 | -4.64% | 1 | 482 | 34.58% |
| HUM250117P00290000 | 2024-06-18 11:08AM EDT | 290.00 | 7.00 | 5.70 | 6.40 | 0.00 | - | 1 | 147 | 29.90% |
| HUM250117P00300000 | 2024-06-13 3:01PM EDT | 300.00 | 8.00 | 7.70 | 8.40 | 0.00 | - | 1 | 580 | 29.64% |
| HUM250117P00310000 | 2024-06-26 12:37PM EDT | 310.00 | 10.16 | 8.80 | 10.10 | 0.00 | - | 4 | 1,647 | 28.46% |
| HUM250117P00320000 | 2024-06-11 10:10AM EDT | 320.00 | 14.80 | 11.20 | 12.80 | 0.00 | - | 1 | 165 | 28.10% |
| HUM250117P00330000 | 2024-06-11 10:15AM EDT | 330.00 | 17.87 | 14.20 | 16.30 | 0.00 | - | 1 | 969 | 28.09% |
| HUM250117P00340000 | 2024-06-26 3:34PM EDT | 340.00 | 18.58 | 17.40 | 18.60 | 0.00 | - | 1 | 471 | 26.33% |
| HUM250117P00350000 | 2024-06-25 3:38PM EDT | 350.00 | 24.90 | 21.00 | 23.30 | 0.00 | - | 10 | 1,450 | 26.49% |
| HUM250117P00360000 | 2024-06-24 3:50PM EDT | 360.00 | 27.02 | 24.80 | 27.30 | 0.00 | - | 2 | 225 | 25.46% |
| HUM250117P00370000 | 2024-06-21 12:27PM EDT | 370.00 | 34.90 | 27.80 | 31.90 | 0.00 | - | 3 | 289 | 24.48% |
| HUM250117P00380000 | 2024-06-21 12:26PM EDT | 380.00 | 40.34 | 36.00 | 37.40 | 0.00 | - | 3 | 269 | 23.79% |
| HUM250117P00390000 | 2024-06-27 9:42AM EDT | 390.00 | 43.00 | 42.00 | 47.20 | -5.65 | -11.61% | 6 | 440 | 26.75% |
| HUM250117P00400000 | 2024-05-16 3:28PM EDT | 400.00 | 55.65 | 47.90 | 53.90 | 0.00 | - | 2 | 600 | 26.32% |
| HUM250117P00410000 | 2024-04-30 3:02PM EDT | 410.00 | 101.11 | 66.00 | 70.10 | 0.00 | - | 310 | 234 | 35.21% |
| HUM250117P00420000 | 2024-06-10 11:45AM EDT | 420.00 | 76.08 | 62.30 | 68.50 | 0.00 | - | 4 | 130 | 25.26% |
| HUM250117P00430000 | 2024-06-03 12:49PM EDT | 430.00 | 71.90 | 70.40 | 76.90 | 0.00 | - | 4 | 18 | 25.35% |
| HUM250117P00440000 | 2024-05-15 3:55PM EDT | 440.00 | 93.56 | 78.90 | 87.10 | 0.00 | - | 15 | 38 | 27.57% |
| HUM250117P00450000 | 2024-05-24 2:24PM EDT | 450.00 | 100.96 | 91.60 | 100.30 | 0.00 | - | 23 | 144 | 33.63% |
| HUM250117P00460000 | 2024-05-31 3:00PM EDT | 460.00 | 105.95 | 97.10 | 103.80 | 0.00 | - | 40 | 46 | 25.99% |
| HUM250117P00470000 | 2024-06-26 12:31PM EDT | 470.00 | 111.00 | 105.60 | 113.90 | 0.00 | - | 60 | 170 | 27.74% |
| HUM250117P00480000 | 2024-05-30 2:51PM EDT | 480.00 | 133.70 | 116.00 | 122.90 | 0.00 | - | 16 | 6 | 27.22% |
| HUM250117P00490000 | 2024-05-30 2:51PM EDT | 490.00 | 143.70 | 125.40 | 133.20 | 0.00 | - | 16 | 6 | 29.28% |
| HUM250117P00500000 | 2024-06-13 2:52PM EDT | 500.00 | 144.00 | 135.90 | 143.20 | 0.00 | - | 75 | 28 | 30.66% |
| HUM250117P00510000 | 2024-06-13 2:30PM EDT | 510.00 | 157.30 | 145.20 | 153.10 | 0.00 | - | 16 | 6 | 31.76% |
| HUM250117P00520000 | 2024-05-01 3:41PM EDT | 520.00 | 200.20 | 157.60 | 166.40 | 0.00 | - | 10 | 3 | 39.48% |
| HUM250117P00530000 | 2024-05-01 3:56PM EDT | 530.00 | 216.19 | 167.60 | 176.40 | 0.00 | - | 1 | 1 | 40.85% |
| HUM250117P00540000 | 2024-05-01 3:56PM EDT | 540.00 | 226.22 | 177.60 | 186.40 | 0.00 | - | 1 | 0 | 42.18% |
| HUM250117P00550000 | 2024-05-01 3:41PM EDT | 550.00 | 238.60 | 187.60 | 196.40 | 0.00 | - | 8 | 2 | 43.48% |
| HUM250117P00560000 | 2024-06-06 2:35PM EDT | 560.00 | 208.00 | 195.60 | 203.80 | 0.00 | - | 11 | 5 | 39.51% |
| HUM250117P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 267.13 | 220.30 | 228.90 | 0.00 | - | 5 | 0 | 58.33% |
| HUM250117P00580000 | 2023-08-01 12:08PM EDT | 580.00 | 123.80 | 114.80 | 123.70 | 0.00 | - | 33 | 33 | 0.00% |
| HUM250117P00590000 | 2023-12-05 4:01PM EDT | 590.00 | 94.32 | 131.00 | 141.00 | 0.00 | - | - | 1 | 0.00% |
| HUM250117P00600000 | 2023-11-07 11:56AM EDT | 600.00 | 104.00 | 118.00 | 126.00 | 0.00 | - | 1 | 5 | 0.00% |
| HUM250117P00610000 | 2023-10-16 2:07PM EDT | 610.00 | 99.17 | 104.90 | 111.30 | 0.00 | - | - | 1 | 0.00% |
| HUM250117P00620000 | 2023-12-05 11:49AM EDT | 620.00 | 129.90 | 161.00 | 170.70 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00680000 | 2023-04-19 12:05PM EDT | 680.00 | 190.00 | 162.00 | 170.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00700000 | 2023-05-15 3:20PM EDT | 700.00 | 177.00 | 240.00 | 250.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00720000 | 2023-08-22 2:23PM EDT | 720.00 | 236.00 | 221.00 | 230.40 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00780000 | 2022-11-02 11:15AM EDT | 780.00 | 220.00 | 227.50 | 236.50 | 0.00 | - | - | 0 | 0.00% |
| HUM250117P00800000 | 2023-07-21 9:42AM EDT | 800.00 | 350.00 | 305.00 | 314.50 | 0.00 | - | 2 | 0 | 0.00% |
| HUM250117P00820000 | 2022-11-04 10:26AM EDT | 820.00 | 253.00 | 268.00 | 278.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00840000 | 2023-05-15 1:08PM EDT | 840.00 | 315.68 | 380.00 | 390.00 | 0.00 | - | 1 | 0 | 0.00% |
