La bourse est fermée
CAC 40
8 217,66 +30,01 (+0,37 %) Euro Stoxx 50
5 083,07 +28,66 (+0,57 %) Dow Jones
39 432,04 +44,28 (+0,11 %) EUR/USD
1,0771 -0,0013 (-0,12 %) Gold future
2 371,00 +30,70 (+1,31 %) Bitcoin EUR
56 813,66 -778,05 (-1,35 %)
Humana Inc. (HUM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:37AM EDT. Marché ouvert.
Prix d’exercice:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00290000 | 2024-05-01 10:24AM EDT | 2024-05-10 | 22.50 | 42.10 | 49.90 | 0.00 | - | 1 | 1 | 277.78% |
| HUM240517C00290000 | 2024-05-06 10:48AM EDT | 2024-05-17 | 33.20 | 43.40 | 50.60 | 0.00 | - | 4 | 7 | 63.97% |
| HUM240531C00290000 | 2024-05-01 10:37AM EDT | 2024-05-31 | 24.88 | 43.20 | 51.30 | 0.00 | - | - | 3 | 66.49% |
| HUM240621C00290000 | 2024-05-09 3:29PM EDT | 2024-06-21 | 47.01 | 46.30 | 51.30 | 0.00 | - | 1 | 5 | 47.55% |
| HUM240816C00290000 | 2024-05-10 10:40AM EDT | 2024-08-16 | 56.13 | 53.80 | 54.90 | +3.27 | +6.19% | 2 | 31 | 39.08% |
| HUM250117C00290000 | 2024-04-02 12:15PM EDT | 2025-01-17 | 45.50 | 54.70 | 60.30 | 0.00 | - | - | 0 | 30.89% |
| HUM250321C00290000 | 2024-04-02 12:27PM EDT | 2025-03-21 | 51.90 | 59.40 | 64.10 | 0.00 | - | - | 11 | 31.47% |
| HUM250620C00290000 | 2024-04-02 11:39AM EDT | 2025-06-20 | 57.90 | 64.20 | 66.80 | 0.00 | - | 8 | 9 | 30.06% |
| HUM260116C00290000 | 2024-05-06 9:56AM EDT | 2026-01-16 | 75.50 | 84.00 | 89.00 | 0.00 | - | 1 | 6 | 39.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00290000 | 2024-05-09 11:00AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 240 | 107.81% |
| HUM240517P00290000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.80 | 0.00 | - | 31 | 431 | 57.08% |
| HUM240524P00290000 | 2024-05-09 2:50PM EDT | 2024-05-24 | 0.14 | 0.05 | 0.20 | 0.00 | - | 4 | 1,733 | 36.62% |
| HUM240531P00290000 | 2024-05-09 1:18PM EDT | 2024-05-31 | 0.35 | 0.10 | 1.50 | 0.00 | - | 4 | 197 | 45.46% |
| HUM240607P00290000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 0.68 | 0.10 | 1.45 | 0.00 | - | 6 | 43 | 39.25% |
| HUM240614P00290000 | 2024-05-09 2:22PM EDT | 2024-06-14 | 1.15 | 0.75 | 1.00 | 0.00 | - | 4 | 4 | 32.17% |
| HUM240621P00290000 | 2024-05-10 10:55AM EDT | 2024-06-21 | 1.05 | 1.05 | 1.15 | -0.20 | -16.00% | 112 | 289 | 30.42% |
| HUM240816P00290000 | 2024-05-10 10:09AM EDT | 2024-08-16 | 5.00 | 4.80 | 5.10 | -0.30 | -5.66% | 4 | 125 | 31.47% |
| HUM240920P00290000 | 2024-05-09 9:49AM EDT | 2024-09-20 | 8.00 | 6.70 | 7.10 | 0.00 | - | 1 | 337 | 30.85% |
| HUM241115P00290000 | 2024-05-06 11:14AM EDT | 2024-11-15 | 13.60 | 10.50 | 11.00 | 0.00 | - | 10 | 23 | 31.55% |
| HUM250117P00290000 | 2024-05-06 3:23PM EDT | 2025-01-17 | 16.56 | 12.10 | 13.00 | 0.00 | - | 10 | 142 | 29.70% |
| HUM250321P00290000 | 2024-05-08 10:26AM EDT | 2025-03-21 | 17.70 | 15.10 | 16.20 | 0.00 | - | 1 | 2 | 29.85% |
| HUM250620P00290000 | 2024-04-26 3:35PM EDT | 2025-06-20 | 24.70 | 17.50 | 18.90 | 0.00 | - | 251 | 394 | 28.66% |
| HUM260116P00290000 | 2024-05-09 3:28PM EDT | 2026-01-16 | 21.40 | 21.30 | 23.60 | -1.50 | -6.55% | 1 | 183 | 26.55% |
