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
62 349,02 +93,28 (+0,15 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM260116C00155000 | 2024-05-08 11:30AM EDT | 155.00 | 180.00 | 210.00 | 219.00 | 0.00 | - | 1 | 2 | 59.00% |
| HUM260116C00170000 | 2024-05-09 2:13PM EDT | 170.00 | 173.76 | 196.00 | 205.00 | 0.00 | - | 1 | 8 | 55.04% |
| HUM260116C00175000 | 2024-04-29 12:30PM EDT | 175.00 | 145.00 | 179.00 | 188.00 | 0.00 | - | 1 | 4 | 40.63% |
| HUM260116C00190000 | 2024-04-02 9:37AM EDT | 190.00 | 141.60 | 135.00 | 145.00 | 0.00 | - | - | 0 | 0.00% |
| HUM260116C00200000 | 2024-05-09 12:11PM EDT | 200.00 | 146.00 | 170.40 | 177.90 | 0.00 | - | 1 | 13 | 54.00% |
| HUM260116C00210000 | 2024-04-10 3:15PM EDT | 210.00 | 131.50 | 140.00 | 149.00 | 0.00 | - | 1 | 1 | 22.01% |
| HUM260116C00220000 | 2024-04-02 10:19AM EDT | 220.00 | 111.90 | 117.00 | 124.90 | 0.00 | - | - | 1 | 0.00% |
| HUM260116C00230000 | 2024-04-04 12:31PM EDT | 230.00 | 112.00 | 112.90 | 117.70 | 0.00 | - | 1 | 2 | 0.00% |
| HUM260116C00240000 | 2024-04-30 9:56AM EDT | 240.00 | 94.00 | 131.00 | 137.30 | 0.00 | - | 1 | 5 | 40.92% |
| HUM260116C00250000 | 2024-04-25 2:50PM EDT | 250.00 | 92.00 | 123.30 | 128.20 | 0.00 | - | 1 | 16 | 38.91% |
| HUM260116C00260000 | 2024-04-04 11:15AM EDT | 260.00 | 91.90 | 89.30 | 98.70 | 0.00 | - | 2 | 3 | 13.09% |
| HUM260116C00270000 | 2024-05-14 2:42PM EDT | 270.00 | 107.06 | 114.40 | 121.90 | 0.00 | - | 1 | 7 | 44.03% |
| HUM260116C00280000 | 2024-05-16 2:16PM EDT | 280.00 | 107.82 | 107.90 | 114.90 | 0.00 | - | 1 | 0 | 43.14% |
| HUM260116C00290000 | 2024-05-29 10:16AM EDT | 290.00 | 87.30 | 100.80 | 106.30 | 0.00 | - | 2 | 6 | 41.06% |
| HUM260116C00300000 | 2024-05-31 3:01PM EDT | 300.00 | 94.70 | 95.10 | 99.30 | +4.20 | +4.64% | 3 | 24 | 40.03% |
| HUM260116C00310000 | 2024-05-17 11:38AM EDT | 310.00 | 89.50 | 88.70 | 92.70 | 0.00 | - | 2 | 23 | 39.16% |
| HUM260116C00320000 | 2024-05-21 3:59PM EDT | 320.00 | 82.75 | 82.70 | 88.60 | 0.00 | - | 2 | 44 | 39.73% |
| HUM260116C00330000 | 2024-05-31 2:30PM EDT | 330.00 | 75.50 | 75.10 | 83.70 | -2.10 | -2.71% | 1 | 15 | 39.64% |
| HUM260116C00340000 | 2024-05-21 1:03PM EDT | 340.00 | 71.04 | 70.60 | 74.50 | 0.00 | - | 9 | 22 | 36.91% |
| HUM260116C00350000 | 2024-05-30 10:01AM EDT | 350.00 | 64.00 | 65.20 | 68.80 | 0.00 | - | 1 | 79 | 36.16% |
| HUM260116C00360000 | 2024-05-23 3:17PM EDT | 360.00 | 59.60 | 59.80 | 63.70 | 0.00 | - | 2 | 44 | 35.63% |
| HUM260116C00370000 | 2024-05-23 1:00PM EDT | 370.00 | 55.00 | 54.30 | 61.20 | 0.00 | - | 1 | 31 | 36.43% |
| HUM260116C00380000 | 2024-05-21 1:54PM EDT | 380.00 | 51.10 | 50.10 | 58.00 | 0.00 | - | 10 | 42 | 36.71% |
| HUM260116C00390000 | 2024-05-21 11:31AM EDT | 390.00 | 47.50 | 45.10 | 49.50 | 0.00 | - | 1 | 234 | 33.96% |
| HUM260116C00400000 | 2024-05-29 1:18PM EDT | 400.00 | 34.80 | 41.80 | 45.40 | 0.00 | - | 2 | 175 | 33.52% |
| HUM260116C00410000 | 2024-05-21 1:54PM EDT | 410.00 | 39.70 | 38.50 | 44.90 | 0.00 | - | 10 | 16 | 34.94% |
| HUM260116C00420000 | 2024-05-31 12:45PM EDT | 420.00 | 33.17 | 33.50 | 37.90 | +2.72 | +8.93% | 2 | 89 | 32.66% |
| HUM260116C00430000 | 2024-05-30 10:04AM EDT | 430.00 | 28.56 | 31.20 | 34.40 | 0.00 | - | 2 | 6 | 32.20% |
| HUM260116C00440000 | 2024-04-25 10:56AM EDT | 440.00 | 13.10 | 25.80 | 31.00 | 0.00 | - | 1 | 5 | 31.68% |
| HUM260116C00450000 | 2024-05-23 3:29PM EDT | 450.00 | 26.40 | 25.30 | 28.50 | 0.00 | - | 1 | 84 | 31.56% |
| HUM260116C00460000 | 2024-05-16 9:36AM EDT | 460.00 | 21.27 | 23.00 | 25.80 | 0.00 | - | 1 | 17 | 31.22% |
| HUM260116C00470000 | 2024-05-21 1:32PM EDT | 470.00 | 22.25 | 19.90 | 23.40 | 0.00 | - | 5 | 141 | 30.95% |
| HUM260116C00480000 | 2024-05-14 2:45PM EDT | 480.00 | 15.50 | 18.50 | 22.60 | 0.00 | - | 1 | 36 | 31.59% |
| HUM260116C00490000 | 2024-05-22 2:51PM EDT | 490.00 | 18.40 | 16.50 | 19.80 | 0.00 | - | 20 | 42 | 30.88% |
| HUM260116C00500000 | 2024-05-30 3:43PM EDT | 500.00 | 14.13 | 14.80 | 16.80 | +0.33 | +2.39% | 1 | 6,779 | 29.88% |
| HUM260116C00510000 | 2024-05-29 9:50AM EDT | 510.00 | 8.50 | 13.60 | 15.50 | 0.00 | - | 10 | 14 | 29.93% |
| HUM260116C00520000 | 2024-05-16 10:14AM EDT | 520.00 | 10.99 | 11.90 | 14.80 | 0.00 | - | 1 | 57 | 30.36% |
| HUM260116C00530000 | 2024-05-29 9:50AM EDT | 530.00 | 6.50 | 10.50 | 13.00 | 0.00 | - | 5 | 93 | 29.89% |
| HUM260116C00540000 | 2024-05-22 2:51PM EDT | 540.00 | 11.10 | 9.40 | 14.10 | 0.00 | - | 20 | 45 | 31.59% |
| HUM260116C00550000 | 2024-05-16 10:47AM EDT | 550.00 | 9.90 | 8.60 | 10.10 | 0.00 | - | 10 | 270 | 29.16% |
| HUM260116C00560000 | 2024-05-21 1:54PM EDT | 560.00 | 8.80 | 7.60 | 9.10 | 0.00 | - | 57 | 90 | 29.03% |
| HUM260116C00570000 | 2024-05-09 1:56PM EDT | 570.00 | 4.30 | 6.80 | 8.40 | 0.00 | - | 4 | 7 | 29.12% |
| HUM260116C00580000 | 2024-05-15 3:42PM EDT | 580.00 | 5.29 | 6.20 | 7.70 | 0.00 | - | 4 | 21 | 29.14% |
| HUM260116C00590000 | 2024-05-17 11:27AM EDT | 590.00 | 6.24 | 5.70 | 6.90 | 0.00 | - | 1 | 38 | 28.99% |
| HUM260116C00600000 | 2024-05-31 3:00PM EDT | 600.00 | 5.16 | 5.00 | 8.80 | +3.53 | +216.56% | 1 | 162 | 31.62% |
| HUM260116C00610000 | 2024-05-15 3:41PM EDT | 610.00 | 3.80 | 4.40 | 5.80 | 0.00 | - | 4 | 105 | 29.05% |
| HUM260116C00620000 | 2024-05-29 3:16PM EDT | 620.00 | 3.50 | 4.10 | 8.10 | 0.00 | - | 2 | 17 | 32.23% |
| HUM260116C00630000 | 2024-05-29 3:12PM EDT | 630.00 | 3.60 | 3.70 | 5.10 | 0.00 | - | 4 | 6 | 29.39% |
| HUM260116C00640000 | 2024-05-29 10:50AM EDT | 640.00 | 2.85 | 3.20 | 4.30 | 0.00 | - | 1,457 | 6,483 | 28.87% |
| HUM260116C00660000 | 2024-05-24 3:55PM EDT | 660.00 | 3.04 | 2.75 | 3.90 | 0.00 | - | 2 | 24 | 29.38% |
| HUM260116C00680000 | 2024-05-17 2:36PM EDT | 680.00 | 3.00 | 2.10 | 3.40 | 0.00 | - | 11 | 39 | 29.61% |
| HUM260116C00700000 | 2024-05-29 3:41PM EDT | 700.00 | 2.29 | 1.85 | 2.95 | 0.00 | - | 6 | 28 | 29.79% |
| HUM260116C00720000 | 2024-05-23 3:26PM EDT | 720.00 | 5.35 | 1.65 | 2.70 | 0.00 | - | 4 | 37 | 30.24% |
| HUM260116C00740000 | 2024-05-29 3:31PM EDT | 740.00 | 1.80 | 0.80 | 4.50 | 0.00 | - | 4 | 14 | 34.31% |
| HUM260116C00760000 | 2024-05-30 3:00PM EDT | 760.00 | 1.75 | 0.70 | 4.30 | 0.00 | - | 8 | 21 | 34.91% |
| HUM260116C00780000 | 2024-05-29 9:30AM EDT | 780.00 | 1.35 | 1.30 | 1.95 | 0.00 | - | 1 | 89 | 31.10% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM260116P00155000 | 2024-05-20 2:47PM EDT | 155.00 | 2.25 | 0.75 | 2.80 | 0.00 | - | 2 | 19 | 41.02% |
| HUM260116P00160000 | 2024-05-30 2:56PM EDT | 160.00 | 2.14 | 1.80 | 5.30 | -3.21 | -60.00% | 3 | 9 | 45.97% |
| HUM260116P00165000 | 2024-05-30 2:54PM EDT | 165.00 | 3.00 | 2.00 | 5.50 | -2.30 | -43.40% | 1 | 14 | 44.87% |
| HUM260116P00170000 | 2024-05-30 3:01PM EDT | 170.00 | 5.10 | 1.20 | 5.80 | 0.00 | - | 2 | 39 | 44.00% |
| HUM260116P00175000 | 2024-05-30 3:01PM EDT | 175.00 | 3.30 | 2.40 | 4.50 | -0.10 | -2.94% | 2 | 20 | 39.88% |
| HUM260116P00180000 | 2024-05-29 3:53PM EDT | 180.00 | 3.63 | 1.40 | 6.30 | 0.00 | - | 12 | 19 | 42.06% |
| HUM260116P00185000 | 2024-05-28 3:48PM EDT | 185.00 | 3.88 | 2.55 | 6.50 | 0.00 | - | 8 | 42 | 41.02% |
| HUM260116P00190000 | 2024-05-28 3:11PM EDT | 190.00 | 7.20 | 1.80 | 4.80 | 0.00 | - | 4 | 23 | 36.56% |
| HUM260116P00195000 | 2024-05-23 3:36PM EDT | 195.00 | 4.70 | 3.70 | 4.80 | 0.00 | - | 2 | 14 | 35.31% |
| HUM260116P00200000 | 2024-05-29 2:49PM EDT | 200.00 | 5.40 | 3.90 | 5.10 | 0.00 | - | 11 | 298 | 34.64% |
| HUM260116P00210000 | 2024-05-29 9:34AM EDT | 210.00 | 6.30 | 4.90 | 6.00 | 0.00 | - | 100 | 104 | 33.72% |
| HUM260116P00220000 | 2024-05-31 3:59PM EDT | 220.00 | 6.60 | 6.60 | 7.00 | 0.00 | - | 20 | 137 | 32.81% |
| HUM260116P00230000 | 2024-04-18 11:10AM EDT | 230.00 | 11.80 | 7.20 | 8.40 | 0.00 | - | 3 | 65 | 32.26% |
| HUM260116P00240000 | 2024-05-14 2:13PM EDT | 240.00 | 10.05 | 8.00 | 9.60 | 0.00 | - | 1 | 87 | 31.30% |
| HUM260116P00250000 | 2024-05-17 3:00PM EDT | 250.00 | 11.00 | 8.10 | 11.10 | 0.00 | - | 1 | 220 | 30.52% |
| HUM260116P00260000 | 2024-05-17 9:51AM EDT | 260.00 | 12.45 | 11.00 | 12.90 | 0.00 | - | 1 | 172 | 29.88% |
| HUM260116P00270000 | 2024-05-08 3:30PM EDT | 270.00 | 18.90 | 11.70 | 14.90 | 0.00 | - | 2 | 28 | 29.25% |
| HUM260116P00280000 | 2024-05-15 11:32AM EDT | 280.00 | 17.90 | 15.30 | 17.10 | 0.00 | - | 3 | 89 | 28.61% |
| HUM260116P00290000 | 2024-05-23 10:30AM EDT | 290.00 | 19.45 | 17.40 | 19.50 | 0.00 | - | 1 | 195 | 27.95% |
| HUM260116P00300000 | 2024-05-29 11:09AM EDT | 300.00 | 25.80 | 20.10 | 22.10 | 0.00 | - | 1 | 1,658 | 27.28% |
| HUM260116P00310000 | 2024-05-16 11:39AM EDT | 310.00 | 24.00 | 21.10 | 25.40 | 0.00 | - | 2 | 59 | 26.91% |
| HUM260116P00320000 | 2024-04-25 3:18PM EDT | 320.00 | 41.73 | 26.80 | 31.10 | 0.00 | - | 3 | 59 | 27.84% |
| HUM260116P00330000 | 2024-05-15 3:24PM EDT | 330.00 | 33.95 | 26.70 | 31.90 | 0.00 | - | 2 | 3,455 | 25.57% |
| HUM260116P00340000 | 2024-05-15 11:29AM EDT | 340.00 | 38.50 | 32.80 | 35.70 | 0.00 | - | 1 | 257 | 24.97% |
| HUM260116P00350000 | 2024-05-23 1:47PM EDT | 350.00 | 40.00 | 37.00 | 39.60 | 0.00 | - | 1 | 2,287 | 24.26% |
| HUM260116P00360000 | 2024-05-23 3:32PM EDT | 360.00 | 44.75 | 40.60 | 44.20 | 0.00 | - | 2 | 101 | 23.76% |
| HUM260116P00370000 | 2024-05-01 11:12AM EDT | 370.00 | 67.95 | 45.90 | 49.20 | 0.00 | - | 10 | 35 | 23.29% |
| HUM260116P00380000 | 2024-05-17 10:32AM EDT | 380.00 | 55.00 | 50.90 | 54.00 | 0.00 | - | 1 | 71 | 22.53% |
| HUM260116P00390000 | 2024-05-31 3:55PM EDT | 390.00 | 59.00 | 55.80 | 60.40 | -0.83 | -1.39% | 1 | 38 | 22.46% |
| HUM260116P00400000 | 2024-05-07 2:13PM EDT | 400.00 | 84.40 | 61.50 | 65.80 | 0.00 | - | 20 | 2,709 | 21.63% |
| HUM260116P00410000 | 2024-05-29 9:33AM EDT | 410.00 | 80.73 | 65.00 | 72.30 | 0.00 | - | 4 | 86 | 21.23% |
| HUM260116P00420000 | 2024-04-30 1:08PM EDT | 420.00 | 115.50 | 81.20 | 85.80 | 0.00 | - | 2 | 9 | 24.78% |
| HUM260116P00430000 | 2024-04-24 3:44PM EDT | 430.00 | 112.63 | 86.60 | 93.80 | 0.00 | - | 2 | 0 | 25.03% |
| HUM260116P00440000 | 2024-05-13 12:39PM EDT | 440.00 | 104.35 | 86.00 | 93.90 | 0.00 | - | 1 | 1 | 20.06% |
| HUM260116P00450000 | 2024-05-08 3:21PM EDT | 450.00 | 126.30 | 95.20 | 101.80 | 0.00 | - | 80 | 0 | 19.73% |
| HUM260116P00460000 | 2024-04-04 3:31PM EDT | 460.00 | 148.80 | 134.00 | 144.00 | 0.00 | - | 20 | 1 | 40.69% |
| HUM260116P00470000 | 2024-04-02 2:07PM EDT | 470.00 | 162.00 | 144.00 | 154.00 | 0.00 | - | 65 | 0 | 41.95% |
| HUM260116P00480000 | 2024-02-29 1:02PM EDT | 480.00 | 134.27 | 130.00 | 139.00 | 0.00 | - | 1 | 53 | 28.09% |
| HUM260116P00490000 | 2024-01-26 1:42PM EDT | 490.00 | 131.00 | 126.20 | 129.70 | 0.00 | - | 60 | 61 | 0.00% |
| HUM260116P00500000 | 2024-04-24 9:39AM EDT | 500.00 | 174.78 | 146.00 | 156.00 | 0.00 | - | 10 | 0 | 28.04% |
| HUM260116P00510000 | 2024-01-26 4:44PM EDT | 510.00 | 149.20 | 142.00 | 152.00 | 0.00 | - | 337 | 1 | 11.78% |
| HUM260116P00520000 | 2024-01-26 10:37AM EDT | 520.00 | 161.34 | 152.00 | 162.00 | 0.00 | - | 5 | 0 | 12.34% |
| HUM260116P00550000 | 2023-11-01 9:55AM EDT | 550.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM260116P00560000 | 2023-12-12 3:40PM EDT | 560.00 | 93.20 | 120.00 | 128.00 | 0.00 | - | 2 | 3 | 0.00% |
| HUM260116P00570000 | 2024-04-04 11:05AM EDT | 570.00 | 258.00 | 244.00 | 254.00 | 0.00 | - | 1 | 0 | 52.38% |
| HUM260116P00580000 | 2023-12-11 10:31AM EDT | 580.00 | 110.00 | 137.00 | 147.00 | 0.00 | - | 1 | 10 | 0.00% |
| HUM260116P00590000 | 2023-12-05 3:24PM EDT | 590.00 | 96.80 | 134.60 | 141.70 | 0.00 | - | - | 1 | 0.00% |
| HUM260116P00600000 | 2023-12-05 3:27PM EDT | 600.00 | 104.70 | 142.80 | 151.00 | 0.00 | - | - | 1 | 0.00% |
| HUM260116P00780000 | 2024-04-19 3:43PM EDT | 780.00 | 451.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
