La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 492,64 +104,88 (+0,27 %) EUR/USD
1,0777 -0,0007 (-0,06 %) Gold future
2 373,70 +33,40 (+1,43 %) Bitcoin EUR
56 309,21 -1 454,00 (-2,52 %)
Humana Inc. (HUM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:02PM EDT. Marché ouvert.
Prix d’exercice:250.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517C00250000 | 2024-04-10 1:50PM EDT | 2024-05-17 | 70.50 | 83.50 | 90.50 | 0.00 | - | 1 | 1 | 160.23% |
| HUM240621C00250000 | 2024-04-15 10:29AM EDT | 2024-06-21 | 70.30 | 84.40 | 92.20 | 0.00 | - | 2 | 5 | 53.83% |
| HUM240816C00250000 | 2024-04-04 2:04PM EDT | 2024-08-16 | 71.53 | 74.80 | 79.10 | 0.00 | - | 4 | 5 | 0.00% |
| HUM240920C00250000 | 2024-03-13 9:54AM EDT | 2024-09-20 | 110.00 | 75.20 | 78.10 | 0.00 | - | 1 | 1 | 0.00% |
| HUM241115C00250000 | 2024-04-15 1:20PM EDT | 2024-11-15 | 79.00 | 94.70 | 99.70 | 0.00 | - | 1 | 0 | 51.25% |
| HUM250117C00250000 | 2024-05-10 11:51AM EDT | 2025-01-17 | 98.56 | 98.30 | 99.70 | +16.56 | +20.20% | 3 | 13 | 44.41% |
| HUM250620C00250000 | 2024-04-05 12:46PM EDT | 2025-06-20 | 90.50 | 90.90 | 94.00 | 0.00 | - | 2 | 2 | 27.89% |
| HUM260116C00250000 | 2024-04-25 2:50PM EDT | 2026-01-16 | 92.00 | 112.20 | 115.80 | 0.00 | - | 1 | 16 | 42.11% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00250000 | 2024-04-24 1:35PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.90 | 0.00 | - | 80 | 82 | 337.30% |
| HUM240517P00250000 | 2024-05-10 2:08PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | 0.00 | - | 16 | 303 | 81.45% |
| HUM240531P00250000 | 2024-04-11 3:52PM EDT | 2024-05-31 | 1.00 | 0.05 | 1.50 | 0.00 | - | - | 0 | 69.17% |
| HUM240621P00250000 | 2024-05-07 2:40PM EDT | 2024-06-21 | 0.25 | 0.10 | 0.50 | 0.00 | - | 4 | 266 | 45.78% |
| HUM240816P00250000 | 2024-05-09 12:57PM EDT | 2024-08-16 | 1.30 | 0.70 | 1.55 | 0.00 | - | 1 | 102 | 37.54% |
| HUM240920P00250000 | 2024-05-10 10:11AM EDT | 2024-09-20 | 2.11 | 2.00 | 2.20 | -0.19 | -8.26% | 1 | 142 | 35.00% |
| HUM241115P00250000 | 2024-05-10 2:25PM EDT | 2024-11-15 | 4.00 | 4.00 | 4.30 | -0.70 | -14.89% | 1 | 90 | 35.18% |
| HUM250117P00250000 | 2024-05-01 1:15PM EDT | 2025-01-17 | 7.65 | 5.10 | 5.70 | 0.00 | - | 11 | 549 | 33.25% |
| HUM250321P00250000 | 2024-05-10 2:24PM EDT | 2025-03-21 | 7.31 | 6.50 | 7.70 | -1.09 | -12.98% | 1 | 24 | 32.93% |
| HUM250620P00250000 | 2024-05-09 3:35PM EDT | 2025-06-20 | 9.50 | 8.20 | 9.80 | 0.00 | - | 1 | 42 | 31.71% |
| HUM260116P00250000 | 2024-05-08 2:35PM EDT | 2026-01-16 | 14.35 | 11.80 | 13.00 | 0.00 | - | 3 | 221 | 28.84% |
