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
39 475,19 +87,43 (+0,22 %) EUR/USD
1,0777 -0,0007 (-0,06 %) Gold future
2 369,90 +29,60 (+1,26 %) Bitcoin EUR
56 516,35 -1 417,95 (-2,45 %)
Humana Inc. (HUM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:12PM EDT. Marché ouvert.
Prix d’exercice:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00310000 | 2024-05-10 9:40AM EDT | 2024-05-10 | 25.91 | 22.70 | 29.70 | +6.41 | +32.87% | 1 | 231 | 164.75% |
| HUM240517C00310000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 24.50 | 24.40 | 30.30 | 0.00 | - | 22 | 352 | 63.14% |
| HUM240524C00310000 | 2024-05-07 2:46PM EDT | 2024-05-24 | 17.00 | 26.20 | 31.00 | 0.00 | - | 1 | 4 | 50.00% |
| HUM240531C00310000 | 2024-05-07 10:09AM EDT | 2024-05-31 | 16.00 | 27.70 | 29.40 | 0.00 | - | 4 | 10 | 33.55% |
| HUM240607C00310000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 17.00 | 29.20 | 30.70 | 0.00 | - | 2 | 4 | 34.77% |
| HUM240621C00310000 | 2024-05-10 11:48AM EDT | 2024-06-21 | 31.70 | 31.60 | 32.80 | +2.70 | +9.31% | 6 | 166 | 34.98% |
| HUM240816C00310000 | 2024-05-09 1:18PM EDT | 2024-08-16 | 39.28 | 39.10 | 40.40 | +1.32 | +3.48% | 1 | 85 | 36.31% |
| HUM240920C00310000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 41.00 | 43.20 | 44.90 | 0.00 | - | 2 | 78 | 37.49% |
| HUM241115C00310000 | 2024-04-30 11:00AM EDT | 2024-11-15 | 29.50 | 49.70 | 51.10 | 0.00 | - | 3 | 14 | 38.59% |
| HUM250117C00310000 | 2024-05-01 10:13AM EDT | 2025-01-17 | 34.60 | 52.60 | 55.40 | 0.00 | - | 3 | 51 | 37.65% |
| HUM250321C00310000 | 2024-05-09 1:43PM EDT | 2025-03-21 | 57.00 | 58.60 | 60.90 | 0.00 | - | 1 | 13 | 38.49% |
| HUM250620C00310000 | 2024-05-01 3:02PM EDT | 2025-06-20 | 53.00 | 63.70 | 67.40 | 0.00 | - | 1 | 12 | 38.89% |
| HUM260116C00310000 | 2024-05-07 12:57PM EDT | 2026-01-16 | 64.00 | 72.90 | 76.70 | 0.00 | - | 1 | 27 | 37.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00310000 | 2024-05-10 9:39AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 21 | 114 | 65.63% |
| HUM240517P00310000 | 2024-05-10 10:34AM EDT | 2024-05-17 | 0.32 | 0.20 | 0.50 | -0.03 | -8.57% | 2 | 703 | 37.45% |
| HUM240524P00310000 | 2024-05-09 2:27PM EDT | 2024-05-24 | 0.84 | 0.55 | 0.65 | 0.00 | - | 2 | 38 | 29.05% |
| HUM240531P00310000 | 2024-05-09 1:31PM EDT | 2024-05-31 | 1.35 | 1.00 | 1.15 | 0.00 | - | 11 | 76 | 27.81% |
| HUM240607P00310000 | 2024-05-10 9:39AM EDT | 2024-06-07 | 1.68 | 1.60 | 1.85 | -2.34 | -58.21% | 2 | 5 | 27.94% |
| HUM240614P00310000 | 2024-05-09 3:52PM EDT | 2024-06-14 | 2.60 | 2.40 | 2.65 | -0.38 | -12.75% | 10 | 10 | 28.36% |
| HUM240621P00310000 | 2024-05-10 9:50AM EDT | 2024-06-21 | 3.20 | 2.95 | 3.20 | -0.30 | -8.57% | 7 | 408 | 27.84% |
| HUM240816P00310000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 9.90 | 9.00 | 9.40 | 0.00 | - | 14 | 163 | 30.05% |
| HUM240920P00310000 | 2024-05-09 11:18AM EDT | 2024-09-20 | 13.35 | 11.30 | 11.90 | 0.00 | - | 25 | 258 | 29.48% |
| HUM241115P00310000 | 2024-05-09 12:15PM EDT | 2024-11-15 | 17.80 | 15.60 | 16.50 | 0.00 | - | 1 | 28 | 30.20% |
| HUM250117P00310000 | 2024-05-09 2:33PM EDT | 2025-01-17 | 19.30 | 18.00 | 19.00 | 0.00 | - | 1 | 405 | 28.68% |
| HUM250321P00310000 | 2024-04-25 3:29PM EDT | 2025-03-21 | 29.30 | 20.90 | 22.00 | 0.00 | - | 2 | 18 | 28.33% |
| HUM250620P00310000 | 2024-05-09 2:34PM EDT | 2025-06-20 | 25.00 | 23.80 | 25.20 | 0.00 | - | 2 | 54 | 27.45% |
| HUM260116P00310000 | 2024-05-01 2:37PM EDT | 2026-01-16 | 33.89 | 28.30 | 30.20 | 0.00 | - | 2 | 57 | 25.43% |
