Marchés français ouverture 7 h 50 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0787 +0,0003 (+0,03 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 584,52 +2 017,45 (+3,57 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00330000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 5.20 | 3.30 | 6.00 | +4.70 | +940.00% | 1,167 | 471 | 31.76% |
| HUM240517C00330000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 8.03 | 8.40 | 8.70 | +5.13 | +176.90% | 884 | 931 | 29.18% |
| HUM240524C00330000 | 2024-05-09 11:01AM EDT | 2024-05-24 | 6.50 | 8.30 | 12.20 | +2.10 | +47.73% | 15 | 147 | 34.88% |
| HUM240531C00330000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 11.80 | 10.40 | 13.20 | +6.02 | +104.15% | 95 | 57 | 32.15% |
| HUM240607C00330000 | 2024-05-09 12:52PM EDT | 2024-06-07 | 11.00 | 11.10 | 13.50 | +4.20 | +61.76% | 1 | 15 | 28.95% |
| HUM240614C00330000 | 2024-05-09 12:43PM EDT | 2024-06-14 | 12.30 | 12.40 | 15.70 | 0.00 | - | 1 | 0 | 31.35% |
| HUM240621C00330000 | 2024-05-09 3:30PM EDT | 2024-06-21 | 15.65 | 15.90 | 16.30 | +5.25 | +50.48% | 62 | 377 | 30.06% |
| HUM240816C00330000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 25.65 | 25.50 | 26.00 | +6.45 | +33.59% | 30 | 104 | 34.02% |
| HUM240920C00330000 | 2024-05-09 10:16AM EDT | 2024-09-20 | 24.80 | 26.90 | 29.90 | +1.80 | +7.83% | 1 | 106 | 34.16% |
| HUM241115C00330000 | 2024-05-09 2:08PM EDT | 2024-11-15 | 34.30 | 33.10 | 36.80 | +5.45 | +18.89% | 18 | 49 | 35.97% |
| HUM250117C00330000 | 2024-05-09 12:45PM EDT | 2025-01-17 | 37.60 | 39.80 | 42.30 | +5.05 | +15.51% | 2 | 91 | 36.22% |
| HUM250321C00330000 | 2024-04-09 10:55AM EDT | 2025-03-21 | 38.82 | 45.00 | 46.60 | 0.00 | - | 1 | 12 | 35.95% |
| HUM250620C00330000 | 2024-03-11 1:11PM EDT | 2025-06-20 | 67.00 | 45.10 | 46.20 | 0.00 | - | 40 | 40 | 31.39% |
| HUM260116C00330000 | 2024-05-09 10:25AM EDT | 2026-01-16 | 57.20 | 60.60 | 66.40 | +3.60 | +6.72% | 1 | 17 | 37.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00330000 | 2024-05-09 3:41PM EDT | 2024-05-10 | 0.75 | 0.40 | 0.60 | -6.26 | -89.30% | 358 | 71 | 22.32% |
| HUM240517P00330000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 3.50 | 3.40 | 3.70 | -3.70 | -51.39% | 27 | 158 | 27.57% |
| HUM240524P00330000 | 2024-05-09 1:46PM EDT | 2024-05-24 | 5.60 | 2.70 | 7.10 | -5.80 | -50.88% | 6 | 1 | 33.34% |
| HUM240531P00330000 | 2024-05-09 3:38PM EDT | 2024-05-31 | 6.20 | 5.60 | 7.00 | -16.89 | -73.15% | 40 | 1 | 27.50% |
| HUM240614P00330000 | 2024-05-09 3:52PM EDT | 2024-06-14 | 8.65 | 6.20 | 8.90 | 0.00 | - | 10 | 0 | 26.27% |
| HUM240621P00330000 | 2024-05-09 1:38PM EDT | 2024-06-21 | 9.49 | 9.20 | 9.60 | -4.81 | -33.64% | 56 | 523 | 25.63% |
| HUM240816P00330000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 17.29 | 17.00 | 17.50 | -4.91 | -22.12% | 14 | 175 | 28.49% |
| HUM240920P00330000 | 2024-05-06 11:55AM EDT | 2024-09-20 | 26.20 | 19.20 | 22.00 | 0.00 | - | 1 | 135 | 30.15% |
| HUM241115P00330000 | 2024-05-09 3:17PM EDT | 2024-11-15 | 24.35 | 22.80 | 27.40 | -5.73 | -19.05% | 1 | 4 | 31.02% |
| HUM250117P00330000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 32.86 | 26.10 | 27.50 | 0.00 | - | 2 | 960 | 27.00% |
| HUM250321P00330000 | 2024-05-06 12:52PM EDT | 2025-03-21 | 35.80 | 26.80 | 30.10 | 0.00 | - | 9 | 49 | 26.29% |
| HUM250620P00330000 | 2024-05-08 10:35AM EDT | 2025-06-20 | 36.70 | 30.50 | 36.50 | 0.00 | - | 5 | 281 | 27.79% |
| HUM260116P00330000 | 2024-05-07 2:13PM EDT | 2026-01-16 | 41.60 | 34.80 | 42.60 | 0.00 | - | 964 | 3,457 | 26.17% |
