Marchés français ouverture 3 h 41 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 311,63 +237,65 (+0,62 %) EUR/USD
1,0778 -0,0006 (-0,05 %) HANG SENG
18 807,02 +269,21 (+1,45 %) Bitcoin EUR
58 299,78 +1 191,63 (+2,09 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00350000 | 2024-05-09 3:21PM EDT | 2024-05-10 | 0.31 | 0.15 | 0.20 | -0.09 | -22.50% | 21 | 148 | 50.88% |
| HUM240517C00350000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.35 | 1.40 | 1.50 | +0.90 | +200.00% | 267 | 1,373 | 32.01% |
| HUM240524C00350000 | 2024-05-09 3:10PM EDT | 2024-05-24 | 2.55 | 2.30 | 2.75 | +1.75 | +218.75% | 29 | 171 | 29.78% |
| HUM240531C00350000 | 2024-05-09 3:32PM EDT | 2024-05-31 | 3.50 | 2.85 | 3.70 | +1.80 | +105.88% | 29 | 37 | 28.19% |
| HUM240607C00350000 | 2024-05-09 1:22PM EDT | 2024-06-07 | 4.71 | 3.60 | 5.90 | +2.71 | +135.50% | 2 | 3 | 31.29% |
| HUM240614C00350000 | 2024-05-02 11:36AM EDT | 2024-06-14 | 3.30 | 3.20 | 7.20 | 0.00 | - | - | 1 | 31.49% |
| HUM240621C00350000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 6.90 | 6.90 | 10.00 | +3.10 | +81.58% | 133 | 705 | 35.32% |
| HUM240628C00350000 | 2024-05-09 10:04AM EDT | 2024-06-28 | 3.10 | 5.20 | 11.20 | -6.50 | -67.71% | 2 | - | 35.29% |
| HUM240816C00350000 | 2024-05-09 3:32PM EDT | 2024-08-16 | 16.10 | 14.60 | 17.70 | +4.80 | +42.48% | 11 | 493 | 34.64% |
| HUM240920C00350000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 19.50 | 19.20 | 21.30 | +4.80 | +32.65% | 3 | 85 | 34.26% |
| HUM241115C00350000 | 2024-05-09 12:14PM EDT | 2024-11-15 | 23.70 | 23.30 | 26.80 | +4.15 | +21.23% | 1 | 74 | 34.50% |
| HUM250117C00350000 | 2024-05-09 3:48PM EDT | 2025-01-17 | 30.00 | 27.30 | 31.20 | +8.50 | +39.53% | 5 | 270 | 33.86% |
| HUM250321C00350000 | 2024-05-09 3:55PM EDT | 2025-03-21 | 35.50 | 32.50 | 36.10 | +8.30 | +30.51% | 1 | 49 | 34.24% |
| HUM250620C00350000 | 2024-04-29 10:00AM EDT | 2025-06-20 | 24.80 | 38.10 | 42.40 | 0.00 | - | 2 | 11 | 34.64% |
| HUM260116C00350000 | 2024-05-09 3:22PM EDT | 2026-01-16 | 51.45 | 48.70 | 56.10 | +18.05 | +54.04% | 8 | 81 | 36.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517P00350000 | 2024-05-09 9:49AM EDT | 2024-05-17 | 22.03 | 16.10 | 19.80 | -3.77 | -14.61% | 1 | 197 | 51.43% |
| HUM240621P00350000 | 2024-05-09 1:48PM EDT | 2024-06-21 | 21.51 | 19.70 | 22.50 | -6.39 | -22.90% | 15 | 357 | 28.77% |
| HUM240816P00350000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 27.99 | 25.80 | 28.40 | -6.41 | -18.63% | 1 | 87 | 27.88% |
| HUM240920P00350000 | 2024-05-01 3:07PM EDT | 2024-09-20 | 38.50 | 28.30 | 33.00 | 0.00 | - | 1 | 129 | 29.76% |
| HUM241115P00350000 | 2024-05-09 3:48PM EDT | 2024-11-15 | 34.30 | 31.40 | 35.70 | -10.80 | -23.95% | 22 | 36 | 27.83% |
| HUM250117P00350000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 44.00 | 33.10 | 37.40 | 0.00 | - | 1 | 1,583 | 25.66% |
| HUM250321P00350000 | 2024-05-02 11:49AM EDT | 2025-03-21 | 47.79 | 36.50 | 39.80 | 0.00 | - | 2 | 150 | 24.90% |
| HUM250620P00350000 | 2024-05-09 1:25PM EDT | 2025-06-20 | 42.10 | 38.50 | 46.00 | -4.85 | -10.33% | 2 | 87 | 26.35% |
| HUM260116P00350000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 48.99 | 44.50 | 51.30 | -11.20 | -18.61% | 8 | 2,293 | 24.46% |
