Marchés français ouverture 4 h 7 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0831 +0,0004 (+0,03 %) HANG SENG
18 877,68 -317,92 (-1,66 %) Bitcoin EUR
64 079,38 -605,68 (-0,94 %)
Humana Inc. (HUM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:300.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524C00300000 | 2024-05-21 10:18AM EDT | 2024-05-24 | 56.00 | 54.20 | 60.90 | 0.00 | - | 1 | 3 | 150.59% |
| HUM240531C00300000 | 2024-05-20 11:33AM EDT | 2024-05-31 | 56.05 | 53.90 | 60.90 | 0.00 | - | 1 | 5 | 68.41% |
| HUM240607C00300000 | 2024-05-02 10:23AM EDT | 2024-06-07 | 22.85 | 54.30 | 61.50 | 0.00 | - | 2 | 4 | 57.15% |
| HUM240621C00300000 | 2024-05-17 11:38AM EDT | 2024-06-21 | 58.00 | 55.40 | 61.60 | 0.00 | - | 2 | 50 | 61.60% |
| HUM240628C00300000 | 2024-05-14 12:48PM EDT | 2024-06-28 | 45.00 | 55.60 | 62.70 | 0.00 | - | 2 | 2 | 59.61% |
| HUM240816C00300000 | 2024-05-17 1:05PM EDT | 2024-08-16 | 62.50 | 60.10 | 66.60 | 0.00 | - | 1 | 61 | 47.78% |
| HUM240920C00300000 | 2024-05-21 2:20PM EDT | 2024-09-20 | 63.99 | 64.50 | 67.00 | 0.00 | - | 6 | 28 | 40.98% |
| HUM241115C00300000 | 2024-05-09 2:33PM EDT | 2024-11-15 | 54.00 | 69.70 | 71.90 | 0.00 | - | 1 | 27 | 40.68% |
| HUM250117C00300000 | 2024-05-20 11:08AM EDT | 2025-01-17 | 74.00 | 74.10 | 75.70 | 0.00 | - | 1 | 93 | 39.22% |
| HUM250321C00300000 | 2024-05-09 1:31PM EDT | 2025-03-21 | 63.50 | 79.00 | 81.70 | 0.00 | - | 1 | 15 | 40.72% |
| HUM250620C00300000 | 2024-05-07 1:21PM EDT | 2025-06-20 | 60.50 | 85.20 | 90.80 | 0.00 | - | 1 | 29 | 43.20% |
| HUM260116C00300000 | 2024-05-15 2:14PM EDT | 2026-01-16 | 84.50 | 95.30 | 100.30 | 0.00 | - | 1 | 24 | 41.10% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524P00300000 | 2024-05-21 10:22AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,951 | 117.58% |
| HUM240531P00300000 | 2024-05-22 12:46PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.80 | +0.23 | +115.00% | 6 | 56 | 59.91% |
| HUM240607P00300000 | 2024-05-21 10:49AM EDT | 2024-06-07 | 0.15 | 0.05 | 2.45 | 0.00 | - | 5 | 19 | 56.64% |
| HUM240614P00300000 | 2024-05-14 3:39PM EDT | 2024-06-14 | 0.67 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 40.41% |
| HUM240621P00300000 | 2024-05-22 2:27PM EDT | 2024-06-21 | 0.23 | 0.10 | 0.35 | -0.02 | -8.00% | 3 | 1,707 | 32.08% |
| HUM240628P00300000 | 2024-05-20 12:59PM EDT | 2024-06-28 | 0.84 | 0.30 | 0.85 | +0.29 | +52.73% | 1 | 301 | 34.18% |
| HUM240816P00300000 | 2024-05-21 12:25PM EDT | 2024-08-16 | 2.85 | 2.50 | 2.85 | 0.00 | - | 4 | 198 | 30.35% |
| HUM240920P00300000 | 2024-05-21 12:09PM EDT | 2024-09-20 | 4.40 | 4.00 | 4.40 | 0.00 | - | 38 | 311 | 29.36% |
| HUM241115P00300000 | 2024-05-22 3:36PM EDT | 2024-11-15 | 7.60 | 7.50 | 7.90 | -0.81 | -9.63% | 21 | 101 | 30.16% |
| HUM250117P00300000 | 2024-05-22 1:54PM EDT | 2025-01-17 | 9.90 | 9.60 | 10.40 | -0.40 | -3.88% | 3 | 586 | 29.12% |
| HUM250321P00300000 | 2024-05-16 12:17PM EDT | 2025-03-21 | 13.60 | 12.10 | 13.20 | 0.00 | - | 10 | 120 | 28.93% |
| HUM250620P00300000 | 2024-05-20 1:34PM EDT | 2025-06-20 | 16.30 | 15.50 | 17.10 | 0.00 | - | 1 | 215 | 28.88% |
| HUM260116P00300000 | 2024-05-20 11:47AM EDT | 2026-01-16 | 21.90 | 20.90 | 23.10 | +0.40 | +1.86% | 1 | 1,658 | 27.50% |
