La bourse ferme dans 2 h 42 min
CAC 40
8 244,39 +56,74 (+0,69 %) Euro Stoxx 50
5 092,59 +38,18 (+0,76 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 373,40 +33,10 (+1,41 %) Bitcoin EUR
58 653,51 +1 614,49 (+2,83 %)
Humana Inc. (HUM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00340000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 118 | 728 | 6.25% |
| HUM240517C00340000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 616 | 405 | 3.13% |
| HUM240524C00340000 | 2024-05-09 12:18PM EDT | 2024-05-24 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 1.56% |
| HUM240531C00340000 | 2024-05-09 3:18PM EDT | 2024-05-31 | 6.19 | 0.00 | 0.00 | 0.00 | - | 19 | 50 | 1.56% |
| HUM240607C00340000 | 2024-05-09 2:33PM EDT | 2024-06-07 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 1.56% |
| HUM240614C00340000 | 2024-05-09 10:42AM EDT | 2024-06-14 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| HUM240621C00340000 | 2024-05-09 3:32PM EDT | 2024-06-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 213 | 519 | 1.56% |
| HUM240628C00340000 | 2024-05-09 11:59AM EDT | 2024-06-28 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.78% |
| HUM240816C00340000 | 2024-05-09 2:16PM EDT | 2024-08-16 | 19.45 | 0.00 | 0.00 | 0.00 | - | 11 | 171 | 0.78% |
| HUM240920C00340000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 21.02 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.78% |
| HUM241115C00340000 | 2024-05-01 12:01PM EDT | 2024-11-15 | 21.10 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.39% |
| HUM250117C00340000 | 2024-05-09 1:48PM EDT | 2025-01-17 | 34.24 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 0.39% |
| HUM250321C00340000 | 2024-05-09 1:11PM EDT | 2025-03-21 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.39% |
| HUM250620C00340000 | 2024-05-06 11:05AM EDT | 2025-06-20 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.39% |
| HUM260116C00340000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00340000 | 2024-05-09 1:21PM EDT | 2024-05-10 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| HUM240517P00340000 | 2024-05-09 1:01PM EDT | 2024-05-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 88 | 0.00% |
| HUM240524P00340000 | 2024-05-08 10:37AM EDT | 2024-05-24 | 17.57 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| HUM240531P00340000 | 2024-05-01 11:05AM EDT | 2024-05-31 | 29.03 | 0.00 | 0.00 | 0.00 | - | 80 | 6 | 0.00% |
| HUM240621P00340000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 14.25 | 0.00 | 0.00 | 0.00 | - | 22 | 191 | 0.00% |
| HUM240816P00340000 | 2024-05-09 1:13PM EDT | 2024-08-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 17 | 94 | 0.00% |
| HUM240920P00340000 | 2024-05-09 1:06PM EDT | 2024-09-20 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| HUM241115P00340000 | 2024-05-03 3:56PM EDT | 2024-11-15 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| HUM250117P00340000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 0.00% |
| HUM250321P00340000 | 2024-05-09 12:51PM EDT | 2025-03-21 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| HUM250620P00340000 | 2024-05-08 2:50PM EDT | 2025-06-20 | 41.30 | 0.00 | 0.00 | 0.00 | - | 9 | 384 | 0.00% |
| HUM260116P00340000 | 2024-04-26 12:16PM EDT | 2026-01-16 | 53.31 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.00% |
