La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 512,39 +217,98 (+0,35 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620C00185000 | 2024-02-05 11:30AM EDT | 185.00 | 190.00 | 164.00 | 174.00 | 0.00 | - | - | 1 | 33.18% |
| HUM250620C00200000 | 2024-04-24 11:43AM EDT | 200.00 | 124.00 | 156.00 | 164.70 | 0.00 | - | 1 | 3 | 46.18% |
| HUM250620C00210000 | 2024-04-24 11:23AM EDT | 210.00 | 117.22 | 148.10 | 154.50 | 0.00 | - | 26 | 27 | 42.66% |
| HUM250620C00220000 | 2024-04-24 11:33AM EDT | 220.00 | 108.29 | 140.60 | 146.80 | 0.00 | - | 27 | 32 | 43.62% |
| HUM250620C00250000 | 2024-04-05 12:46PM EDT | 250.00 | 90.50 | 90.90 | 94.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM250620C00260000 | 2024-04-09 12:54PM EDT | 260.00 | 85.53 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 20.70% |
| HUM250620C00270000 | 2024-04-30 1:21PM EDT | 270.00 | 66.10 | 97.70 | 104.30 | 0.00 | - | 4 | 4 | 37.72% |
| HUM250620C00290000 | 2024-04-02 11:39AM EDT | 290.00 | 57.90 | 64.20 | 66.80 | 0.00 | - | 8 | 9 | 0.00% |
| HUM250620C00300000 | 2024-05-31 3:59PM EDT | 300.00 | 87.30 | 85.10 | 90.60 | +9.30 | +11.92% | 1 | 29 | 42.68% |
| HUM250620C00310000 | 2024-05-10 12:34PM EDT | 310.00 | 66.00 | 78.40 | 82.40 | 0.00 | - | 1 | 7 | 40.60% |
| HUM250620C00320000 | 2024-05-10 12:36PM EDT | 320.00 | 60.03 | 71.30 | 76.90 | 0.00 | - | 1 | 7 | 40.52% |
| HUM250620C00330000 | 2024-05-24 2:32PM EDT | 330.00 | 60.50 | 65.40 | 72.00 | 0.00 | - | 1 | 41 | 40.67% |
| HUM250620C00340000 | 2024-05-24 11:15AM EDT | 340.00 | 55.00 | 59.40 | 62.20 | 0.00 | - | 1 | 16 | 37.08% |
| HUM250620C00350000 | 2024-05-24 9:34AM EDT | 350.00 | 52.50 | 53.70 | 56.10 | 0.00 | - | 1 | 38 | 36.04% |
| HUM250620C00360000 | 2024-05-23 1:20PM EDT | 360.00 | 45.58 | 45.80 | 54.30 | 0.00 | - | 3 | 6 | 37.82% |
| HUM250620C00370000 | 2024-05-29 3:59PM EDT | 370.00 | 38.00 | 43.30 | 47.80 | 0.00 | - | 2 | 34 | 36.13% |
| HUM250620C00380000 | 2024-05-28 10:59AM EDT | 380.00 | 35.10 | 38.40 | 43.40 | 0.00 | - | 1 | 25 | 35.71% |
| HUM250620C00390000 | 2024-05-22 1:05PM EDT | 390.00 | 34.80 | 34.20 | 36.50 | 0.00 | - | 2 | 36 | 33.40% |
| HUM250620C00400000 | 2024-05-23 1:20PM EDT | 400.00 | 29.75 | 30.30 | 32.30 | 0.00 | - | 3 | 74 | 32.74% |
| HUM250620C00410000 | 2024-05-30 3:27PM EDT | 410.00 | 24.35 | 26.50 | 28.90 | 0.00 | - | 1 | 19 | 32.43% |
| HUM250620C00420000 | 2024-05-15 3:59PM EDT | 420.00 | 20.70 | 23.10 | 25.40 | 0.00 | - | 1 | 16 | 31.87% |
| HUM250620C00430000 | 2024-05-10 12:37PM EDT | 430.00 | 15.40 | 20.20 | 22.50 | 0.00 | - | 1 | 7 | 31.54% |
| HUM250620C00440000 | 2024-05-30 11:42AM EDT | 440.00 | 15.00 | 17.40 | 19.90 | 0.00 | - | 1 | 156 | 31.26% |
| HUM250620C00450000 | 2024-05-21 3:03PM EDT | 450.00 | 15.50 | 15.00 | 17.30 | 0.00 | - | 6 | 24 | 30.79% |
| HUM250620C00460000 | 2024-05-14 3:58PM EDT | 460.00 | 11.10 | 13.10 | 15.20 | 0.00 | - | 2 | 11 | 30.54% |
| HUM250620C00470000 | 2024-05-17 11:27AM EDT | 470.00 | 11.92 | 11.10 | 13.70 | 0.00 | - | 1 | 2 | 30.64% |
| HUM250620C00480000 | 2024-05-24 3:33PM EDT | 480.00 | 9.10 | 9.60 | 11.40 | 0.00 | - | 4 | 20 | 29.85% |
| HUM250620C00490000 | 2024-05-30 2:00PM EDT | 490.00 | 8.00 | 8.30 | 10.30 | 0.00 | - | 2 | 10 | 30.01% |
| HUM250620C00500000 | 2024-05-16 12:15PM EDT | 500.00 | 7.70 | 7.00 | 9.00 | 0.00 | - | 15 | 40 | 29.85% |
| HUM250620C00510000 | 2024-05-29 3:51PM EDT | 510.00 | 5.74 | 6.20 | 8.40 | 0.00 | - | 6 | 8 | 30.30% |
| HUM250620C00520000 | 2024-05-31 3:00PM EDT | 520.00 | 5.47 | 5.30 | 7.50 | +0.37 | +7.25% | 4 | 13 | 30.34% |
| HUM250620C00530000 | 2024-05-29 3:53PM EDT | 530.00 | 4.23 | 4.70 | 10.00 | 0.00 | - | 6 | 3 | 34.17% |
| HUM250620C00540000 | 2024-05-29 2:12PM EDT | 540.00 | 8.30 | 4.10 | 10.00 | 0.00 | - | 1 | 9 | 35.19% |
| HUM250620C00550000 | 2024-05-31 2:33PM EDT | 550.00 | 4.00 | 3.50 | 6.20 | +0.50 | +14.29% | 2 | 15 | 31.64% |
| HUM250620C00560000 | 2024-05-31 2:14PM EDT | 560.00 | 3.49 | 2.70 | 4.00 | +0.49 | +16.33% | 2 | 20 | 29.25% |
| HUM250620C00570000 | 2024-05-31 3:46PM EDT | 570.00 | 3.11 | 2.15 | 9.70 | +0.47 | +17.80% | 6 | 38 | 37.76% |
| HUM250620C00580000 | 2024-05-31 3:56PM EDT | 580.00 | 2.82 | 1.95 | 3.50 | -0.16 | -5.37% | 1 | 21 | 30.01% |
| HUM250620C00590000 | 2024-05-31 3:56PM EDT | 590.00 | 1.80 | 2.15 | 7.90 | -0.69 | -27.71% | 1 | 26 | 37.39% |
| HUM250620C00600000 | 2024-05-24 11:05AM EDT | 600.00 | 2.67 | 1.55 | 7.30 | 0.00 | - | 2 | 21 | 37.46% |
| HUM250620C00610000 | 2024-05-28 2:52PM EDT | 610.00 | 1.85 | 0.00 | 8.60 | 0.00 | - | 2 | 75 | 39.95% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620P00155000 | 2024-05-21 2:30PM EDT | 155.00 | 1.65 | 0.35 | 4.70 | 0.00 | - | 2 | 55 | 57.42% |
| HUM250620P00160000 | 2024-05-29 2:51PM EDT | 160.00 | 2.50 | 0.50 | 4.40 | 0.00 | - | 2 | 22 | 54.65% |
| HUM250620P00165000 | 2024-05-31 2:19PM EDT | 165.00 | 2.83 | 0.45 | 4.20 | +0.93 | +48.95% | 2 | 31 | 52.24% |
| HUM250620P00170000 | 2024-05-31 2:20PM EDT | 170.00 | 2.32 | 1.00 | 4.50 | -0.18 | -7.20% | 2 | 50 | 51.35% |
| HUM250620P00175000 | 2024-05-29 3:43PM EDT | 175.00 | 6.50 | 0.60 | 6.60 | 0.00 | - | 2 | 16 | 54.83% |
| HUM250620P00180000 | 2024-05-21 3:26PM EDT | 180.00 | 1.70 | 0.70 | 5.00 | 0.00 | - | 1 | 48 | 49.26% |
| HUM250620P00185000 | 2024-05-31 3:28PM EDT | 185.00 | 2.87 | 0.05 | 9.00 | +0.32 | +12.55% | 4 | 148 | 56.13% |
| HUM250620P00190000 | 2024-05-31 3:29PM EDT | 190.00 | 5.74 | 0.75 | 5.90 | +2.54 | +79.37% | 7 | 18 | 48.05% |
| HUM250620P00195000 | 2024-05-31 3:35PM EDT | 195.00 | 3.37 | 2.05 | 6.30 | +0.37 | +12.33% | 3 | 21 | 47.27% |
| HUM250620P00200000 | 2024-05-31 2:26PM EDT | 200.00 | 3.49 | 2.40 | 7.20 | +0.19 | +5.76% | 8 | 212 | 47.44% |
| HUM250620P00210000 | 2024-05-28 1:00PM EDT | 210.00 | 3.60 | 1.85 | 9.40 | 0.00 | - | 2 | 14 | 48.05% |
| HUM250620P00220000 | 2024-05-20 1:44PM EDT | 220.00 | 4.40 | 3.40 | 5.70 | 0.00 | - | 110 | 137 | 38.46% |
| HUM250620P00230000 | 2024-05-10 10:56AM EDT | 230.00 | 6.45 | 4.30 | 5.60 | 0.00 | - | 1 | 303 | 35.49% |
| HUM250620P00240000 | 2024-05-10 10:56AM EDT | 240.00 | 7.75 | 5.20 | 6.40 | 0.00 | - | 60 | 84 | 34.14% |
| HUM250620P00250000 | 2024-05-29 3:32PM EDT | 250.00 | 8.26 | 6.20 | 7.60 | 0.00 | - | 1 | 43 | 33.26% |
| HUM250620P00260000 | 2024-05-15 2:41PM EDT | 260.00 | 9.79 | 5.30 | 8.80 | 0.00 | - | 3 | 206 | 32.18% |
| HUM250620P00270000 | 2024-05-21 3:03PM EDT | 270.00 | 9.87 | 7.10 | 10.50 | 0.00 | - | 6 | 71 | 31.52% |
| HUM250620P00280000 | 2024-05-30 1:30PM EDT | 280.00 | 12.25 | 10.40 | 12.20 | 0.00 | - | 20 | 37 | 30.61% |
| HUM250620P00290000 | 2024-05-31 3:55PM EDT | 290.00 | 14.12 | 12.70 | 14.30 | -0.32 | -2.22% | 1 | 415 | 29.89% |
| HUM250620P00300000 | 2024-05-31 3:55PM EDT | 300.00 | 15.87 | 14.70 | 16.60 | -0.43 | -2.64% | 2 | 215 | 29.12% |
| HUM250620P00310000 | 2024-05-31 10:43AM EDT | 310.00 | 19.50 | 17.70 | 19.20 | +0.50 | +2.63% | 1 | 51 | 28.38% |
| HUM250620P00320000 | 2024-05-20 3:51PM EDT | 320.00 | 22.20 | 20.40 | 22.40 | 0.00 | - | 1 | 28 | 27.88% |
| HUM250620P00330000 | 2024-05-30 3:27PM EDT | 330.00 | 26.87 | 23.80 | 26.00 | 0.00 | - | 1 | 330 | 27.42% |
| HUM250620P00340000 | 2024-05-29 12:14PM EDT | 340.00 | 35.50 | 27.50 | 29.50 | 0.00 | - | 2 | 387 | 26.62% |
| HUM250620P00350000 | 2024-05-22 12:24PM EDT | 350.00 | 33.20 | 30.60 | 34.60 | 0.00 | - | 1 | 238 | 26.69% |
| HUM250620P00360000 | 2024-05-31 1:41PM EDT | 360.00 | 38.80 | 35.50 | 37.70 | -1.70 | -4.20% | 2 | 97 | 25.10% |
| HUM250620P00370000 | 2024-05-28 10:52AM EDT | 370.00 | 45.60 | 40.10 | 42.80 | 0.00 | - | 2 | 510 | 24.62% |
| HUM250620P00380000 | 2024-05-29 12:39PM EDT | 380.00 | 57.50 | 42.50 | 48.00 | 0.00 | - | 3 | 41 | 23.93% |
| HUM250620P00390000 | 2024-05-29 1:43PM EDT | 390.00 | 62.16 | 51.00 | 53.70 | 0.00 | - | 1 | 31 | 23.29% |
| HUM250620P00400000 | 2024-05-29 10:26AM EDT | 400.00 | 73.00 | 56.30 | 60.00 | 0.00 | - | 1 | 24 | 22.77% |
| HUM250620P00410000 | 2024-05-23 11:42AM EDT | 410.00 | 67.80 | 61.60 | 67.40 | 0.00 | - | 3 | 4 | 22.77% |
| HUM250620P00420000 | 2024-04-25 10:18AM EDT | 420.00 | 109.10 | 75.60 | 79.50 | 0.00 | - | 1 | 0 | 26.17% |
| HUM250620P00430000 | 2024-02-20 4:33PM EDT | 430.00 | 74.50 | 87.30 | 91.40 | 0.00 | - | - | 9 | 29.35% |
| HUM250620P00440000 | 2024-04-11 12:34PM EDT | 440.00 | 122.15 | 102.80 | 108.00 | 0.00 | - | 2 | 0 | 35.94% |
| HUM250620P00450000 | 2024-05-22 3:23PM EDT | 450.00 | 97.00 | 92.10 | 99.10 | 0.00 | - | 3 | 3 | 21.91% |
| HUM250620P00460000 | 2024-01-25 11:43AM EDT | 460.00 | 112.70 | 96.60 | 102.90 | 0.00 | - | 2 | 2 | 14.30% |
| HUM250620P00500000 | 2024-01-25 10:39AM EDT | 500.00 | 140.50 | 132.00 | 142.00 | 0.00 | - | 10 | 0 | 13.68% |
