Marchés français ouverture 4 h 14 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 884,02 +266,92 (+0,69 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 896,40 -299,20 (-1,56 %) Bitcoin EUR
64 119,97 -551,54 (-0,85 %)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524C00340000 | 2024-05-21 10:38AM EDT | 2024-05-24 | 15.81 | 14.60 | 19.00 | 0.00 | - | 2 | 64 | 79.25% |
| HUM240531C00340000 | 2024-05-20 2:04PM EDT | 2024-05-31 | 17.30 | 17.30 | 18.90 | 0.00 | - | 7 | 56 | 36.71% |
| HUM240607C00340000 | 2024-05-21 12:02PM EDT | 2024-06-07 | 19.08 | 18.50 | 19.80 | 0.00 | - | 3 | 39 | 31.69% |
| HUM240614C00340000 | 2024-05-21 12:02PM EDT | 2024-06-14 | 20.28 | 18.90 | 23.60 | 0.00 | - | 3 | 13 | 39.39% |
| HUM240621C00340000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 20.60 | 20.50 | 22.40 | 0.00 | - | 5 | 517 | 31.06% |
| HUM240628C00340000 | 2024-05-09 11:59AM EDT | 2024-06-28 | 9.50 | 21.50 | 23.50 | 0.00 | - | 5 | 3 | 30.80% |
| HUM240719C00340000 | 2024-05-21 10:34AM EDT | 2024-07-19 | 24.40 | 21.40 | 25.40 | +0.01 | +0.04% | 1 | 3 | 28.41% |
| HUM240816C00340000 | 2024-05-20 3:30PM EDT | 2024-08-16 | 30.45 | 30.80 | 31.60 | 0.00 | - | 2 | 183 | 33.13% |
| HUM240920C00340000 | 2024-05-15 10:03AM EDT | 2024-09-20 | 29.50 | 34.80 | 36.10 | 0.00 | - | 3 | 107 | 33.79% |
| HUM241115C00340000 | 2024-05-21 12:59PM EDT | 2024-11-15 | 41.60 | 41.80 | 43.10 | 0.00 | - | 1 | 111 | 35.39% |
| HUM250117C00340000 | 2024-05-20 11:54AM EDT | 2025-01-17 | 46.80 | 46.80 | 48.30 | 0.00 | - | 1 | 172 | 35.12% |
| HUM250321C00340000 | 2024-05-16 2:12PM EDT | 2025-03-21 | 52.50 | 51.10 | 54.40 | 0.00 | - | 2 | 19 | 36.19% |
| HUM250620C00340000 | 2024-05-16 2:51PM EDT | 2025-06-20 | 58.97 | 59.00 | 61.70 | 0.00 | - | 2 | 16 | 36.92% |
| HUM260116C00340000 | 2024-05-21 1:03PM EDT | 2026-01-16 | 71.04 | 70.10 | 74.30 | 0.00 | - | 9 | 22 | 37.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524P00340000 | 2024-05-21 1:51PM EDT | 2024-05-24 | 0.19 | 0.05 | 0.30 | 0.00 | - | 36 | 63 | 42.19% |
| HUM240531P00340000 | 2024-05-20 1:34PM EDT | 2024-05-31 | 1.05 | 0.55 | 0.70 | 0.00 | - | 4 | 27 | 24.56% |
| HUM240607P00340000 | 2024-05-17 11:32AM EDT | 2024-06-07 | 2.70 | 0.95 | 1.60 | 0.00 | - | 4 | 8 | 23.98% |
| HUM240614P00340000 | 2024-05-21 11:30AM EDT | 2024-06-14 | 2.82 | 2.35 | 2.60 | 0.00 | - | 2 | 9 | 24.16% |
| HUM240621P00340000 | 2024-05-22 3:04PM EDT | 2024-06-21 | 2.95 | 3.00 | 3.30 | -0.35 | -10.61% | 5 | 298 | 23.47% |
| HUM240628P00340000 | 2024-05-16 1:45PM EDT | 2024-06-28 | 6.00 | 3.80 | 4.30 | 0.00 | - | 3 | 2 | 23.96% |
| HUM240719P00340000 | 2024-05-21 10:28AM EDT | 2024-07-19 | 6.65 | 5.90 | 6.20 | 0.00 | - | 1 | 7 | 23.18% |
| HUM240816P00340000 | 2024-05-21 12:33PM EDT | 2024-08-16 | 11.25 | 8.40 | 11.10 | 0.00 | - | 1 | 113 | 27.03% |
| HUM240920P00340000 | 2024-05-16 3:04PM EDT | 2024-09-20 | 13.60 | 13.10 | 13.60 | -2.05 | -13.10% | 1 | 81 | 26.11% |
| HUM241115P00340000 | 2024-05-03 3:56PM EDT | 2024-11-15 | 35.50 | 18.00 | 18.80 | 0.00 | - | 2 | 25 | 27.20% |
| HUM250117P00340000 | 2024-05-22 11:37AM EDT | 2025-01-17 | 21.30 | 20.90 | 21.80 | -5.22 | -19.68% | 1 | 486 | 26.12% |
| HUM250321P00340000 | 2024-05-09 12:51PM EDT | 2025-03-21 | 35.35 | 24.20 | 25.20 | 0.00 | - | 1 | 31 | 26.01% |
| HUM250620P00340000 | 2024-05-21 2:51PM EDT | 2025-06-20 | 29.30 | 27.90 | 29.70 | 0.00 | - | 8 | 385 | 26.01% |
| HUM260116P00340000 | 2024-05-15 11:29AM EDT | 2026-01-16 | 38.50 | 34.10 | 36.50 | 0.00 | - | 1 | 257 | 24.91% |
