La bourse est fermée
CAC 40
8 213,95 +26,30 (+0,32 %) Euro Stoxx 50
5 080,18 +25,77 (+0,51 %) Dow Jones
39 456,72 +68,96 (+0,18 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 369,60 +29,30 (+1,25 %) Bitcoin EUR
56 845,48 -907,70 (-1,57 %)
Humana Inc. (HUM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:31AM EDT. Marché ouvert.
Prix d’exercice:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00370000 | 2024-05-10 9:57AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 68 | 72.66% |
| HUM240517C00370000 | 2024-05-10 11:08AM EDT | 2024-05-17 | 0.19 | 0.05 | 0.30 | -0.01 | -5.00% | 2 | 495 | 36.87% |
| HUM240524C00370000 | 2024-05-09 2:49PM EDT | 2024-05-24 | 0.80 | 0.35 | 0.70 | +0.16 | +25.00% | 2 | 6 | 32.06% |
| HUM240531C00370000 | 2024-05-09 2:46PM EDT | 2024-05-31 | 0.80 | 0.90 | 1.05 | 0.00 | - | 1 | 14 | 29.21% |
| HUM240607C00370000 | 2024-05-01 3:43PM EDT | 2024-06-07 | 0.80 | 1.40 | 1.65 | 0.00 | - | - | 1 | 28.80% |
| HUM240614C00370000 | 2024-05-10 10:59AM EDT | 2024-06-14 | 2.52 | 2.20 | 2.60 | +1.47 | +140.00% | 1 | 1 | 29.80% |
| HUM240621C00370000 | 2024-05-10 9:49AM EDT | 2024-06-21 | 2.75 | 2.65 | 2.85 | 0.00 | - | 1 | 217 | 28.14% |
| HUM240816C00370000 | 2024-05-10 10:35AM EDT | 2024-08-16 | 10.50 | 9.00 | 10.40 | +0.80 | +8.25% | 1 | 633 | 32.23% |
| HUM240920C00370000 | 2024-05-09 1:16PM EDT | 2024-09-20 | 12.20 | 12.60 | 13.10 | 0.00 | - | 5 | 36 | 31.38% |
| HUM241115C00370000 | 2024-05-09 11:14AM EDT | 2024-11-15 | 16.10 | 17.60 | 19.10 | 0.00 | - | 2 | 60 | 32.94% |
| HUM250117C00370000 | 2024-05-09 11:39AM EDT | 2025-01-17 | 19.58 | 22.30 | 23.30 | 0.00 | - | 1 | 106 | 32.43% |
| HUM250321C00370000 | 2024-05-07 1:28PM EDT | 2025-03-21 | 21.70 | 27.40 | 28.80 | 0.00 | - | 34 | 49 | 33.50% |
| HUM250620C00370000 | 2024-04-19 3:33PM EDT | 2025-06-20 | 31.40 | 29.70 | 34.30 | 0.00 | - | 2 | 31 | 33.43% |
| HUM260116C00370000 | 2024-04-29 1:19PM EDT | 2026-01-16 | 26.95 | 42.50 | 45.40 | 0.00 | - | 3 | 30 | 33.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517P00370000 | 2024-05-08 3:21PM EDT | 2024-05-17 | 43.70 | 29.60 | 36.80 | 0.00 | - | 38 | 4 | 65.04% |
| HUM240621P00370000 | 2024-04-30 3:02PM EDT | 2024-06-21 | 69.50 | 34.40 | 38.80 | 0.00 | - | 260 | 64 | 34.30% |
| HUM240816P00370000 | 2024-05-10 11:06AM EDT | 2024-08-16 | 40.00 | 40.00 | 41.20 | -3.96 | -9.01% | 5 | 58 | 26.96% |
| HUM240920P00370000 | 2024-05-09 1:21PM EDT | 2024-09-20 | 42.85 | 41.40 | 43.50 | 0.00 | - | 177 | 172 | 26.50% |
| HUM241115P00370000 | 2024-04-30 2:52PM EDT | 2024-11-15 | 66.50 | 44.60 | 46.40 | 0.00 | - | 6 | 20 | 25.61% |
| HUM250117P00370000 | 2024-05-03 11:04AM EDT | 2025-01-17 | 57.50 | 46.90 | 48.80 | 0.00 | - | 50 | 290 | 24.53% |
| HUM250321P00370000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 66.25 | 48.90 | 52.60 | 0.00 | - | 2 | 35 | 25.17% |
| HUM250620P00370000 | 2024-04-19 2:52PM EDT | 2025-06-20 | 58.20 | 51.30 | 53.70 | 0.00 | - | 2 | 508 | 22.99% |
| HUM260116P00370000 | 2024-05-01 11:12AM EDT | 2026-01-16 | 67.95 | 56.20 | 58.70 | 0.00 | - | 10 | 35 | 21.63% |
