Marchés français ouverture 5 h 3 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 324,43 +250,45 (+0,66 %) EUR/USD
1,0782 -0,0002 (-0,02 %) HANG SENG
18 810,78 +272,97 (+1,47 %) Bitcoin EUR
58 307,18 +1 247,97 (+2,19 %)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00380000 | 2024-05-08 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 100.78% |
| HUM240517C00380000 | 2024-05-09 9:51AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | -0.56 | -73.68% | 19 | 277 | 43.16% |
| HUM240524C00380000 | 2024-05-03 10:08AM EDT | 2024-05-24 | 0.25 | 0.30 | 1.40 | 0.00 | - | 5 | 23 | 46.66% |
| HUM240531C00380000 | 2024-05-06 11:04AM EDT | 2024-05-31 | 0.35 | 0.45 | 0.70 | 0.00 | - | 1 | 19 | 32.76% |
| HUM240607C00380000 | 2024-05-09 11:59AM EDT | 2024-06-07 | 0.60 | 0.40 | 1.65 | +0.10 | +20.00% | 3 | 4 | 35.03% |
| HUM240614C00380000 | 2024-05-09 12:50PM EDT | 2024-06-14 | 1.10 | 0.40 | 1.65 | +0.11 | +11.11% | 3 | 2 | 31.45% |
| HUM240621C00380000 | 2024-05-09 2:33PM EDT | 2024-06-21 | 1.55 | 1.65 | 1.80 | +0.83 | +115.28% | 7 | 457 | 29.46% |
| HUM240628C00380000 | 2024-05-09 2:19PM EDT | 2024-06-28 | 1.98 | 0.00 | 2.90 | +0.58 | +41.43% | 4 | - | 31.46% |
| HUM240816C00380000 | 2024-05-09 10:55AM EDT | 2024-08-16 | 5.95 | 4.50 | 7.60 | +0.85 | +16.67% | 10 | 212 | 31.96% |
| HUM240920C00380000 | 2024-05-02 12:30PM EDT | 2024-09-20 | 6.50 | 7.40 | 10.70 | 0.00 | - | 2 | 33 | 32.10% |
| HUM241115C00380000 | 2024-05-09 12:36PM EDT | 2024-11-15 | 13.45 | 14.80 | 19.10 | +3.25 | +31.86% | 1 | 17 | 36.59% |
| HUM250117C00380000 | 2024-05-09 1:43PM EDT | 2025-01-17 | 18.84 | 18.10 | 19.40 | +3.44 | +22.34% | 27 | 275 | 32.00% |
| HUM250321C00380000 | 2024-05-09 1:18PM EDT | 2025-03-21 | 23.30 | 21.50 | 23.70 | +6.00 | +34.68% | 2 | 81 | 32.25% |
| HUM250620C00380000 | 2024-04-29 1:21PM EDT | 2025-06-20 | 15.44 | 28.00 | 33.80 | 0.00 | - | 1 | 20 | 35.74% |
| HUM260116C00380000 | 2024-05-06 9:46AM EDT | 2026-01-16 | 33.05 | 35.10 | 43.80 | 0.00 | - | 1 | 42 | 34.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517P00380000 | 2024-04-25 3:47PM EDT | 2024-05-17 | 73.50 | 41.10 | 50.00 | 0.00 | - | 200 | 0 | 92.68% |
| HUM240621P00380000 | 2024-05-08 3:05PM EDT | 2024-06-21 | 60.40 | 45.10 | 47.30 | 0.00 | - | 430 | 76 | 30.27% |
| HUM240816P00380000 | 2024-05-07 1:16PM EDT | 2024-08-16 | 58.60 | 48.30 | 53.60 | 0.00 | - | 1 | 55 | 33.20% |
| HUM240920P00380000 | 2024-05-01 2:33PM EDT | 2024-09-20 | 63.80 | 49.30 | 51.70 | 0.00 | - | 20 | 52 | 25.55% |
| HUM241115P00380000 | 2024-03-18 2:33PM EDT | 2024-11-15 | 49.10 | 60.00 | 64.90 | 0.00 | - | 3 | 3 | 37.14% |
| HUM250117P00380000 | 2024-05-09 1:08PM EDT | 2025-01-17 | 55.50 | 52.80 | 57.00 | -6.34 | -10.25% | 10 | 277 | 24.41% |
| HUM250321P00380000 | 2024-04-25 10:39AM EDT | 2025-03-21 | 73.80 | 55.70 | 58.00 | 0.00 | - | 5 | 34 | 22.76% |
| HUM250620P00380000 | 2024-04-03 11:56AM EDT | 2025-06-20 | 78.01 | 67.10 | 70.80 | 0.00 | - | 3 | 37 | 29.76% |
| HUM260116P00380000 | 2024-04-25 10:31AM EDT | 2026-01-16 | 77.63 | 59.10 | 68.70 | 0.00 | - | 4 | 71 | 22.93% |
