La bourse ferme dans 54 min
CAC 40
8 223,79 +36,14 (+0,44 %) Euro Stoxx 50
5 084,19 +29,78 (+0,59 %) Dow Jones
39 507,03 +119,27 (+0,30 %) EUR/USD
1,0768 -0,0016 (-0,15 %) Gold future
2 370,10 +29,80 (+1,27 %) Bitcoin EUR
57 700,17 +738,81 (+1,30 %)
Humana Inc. (HUM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:36AM EDT. Marché ouvert.
Prix d’exercice:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00390000 | 2024-05-01 2:21PM EDT | 2024-05-10 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 161.43% |
| HUM240517C00390000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.95 | 0.00 | - | 6 | 285 | 56.03% |
| HUM240607C00390000 | 2024-05-09 2:49PM EDT | 2024-06-07 | 0.61 | 0.50 | 0.70 | 0.00 | - | 2 | 0 | 31.45% |
| HUM240614C00390000 | 2024-05-09 2:48PM EDT | 2024-06-14 | 0.80 | 0.85 | 1.05 | 0.00 | - | 4 | 2 | 30.81% |
| HUM240621C00390000 | 2024-05-09 1:40PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.20 | 0.00 | - | 17 | 242 | 29.08% |
| HUM240628C00390000 | 2024-05-09 1:14PM EDT | 2024-06-28 | 1.30 | 1.30 | 3.00 | 0.00 | - | 2 | 2 | 34.52% |
| HUM240816C00390000 | 2024-05-09 1:34PM EDT | 2024-08-16 | 5.60 | 5.50 | 5.90 | 0.00 | - | 22 | 112 | 30.91% |
| HUM240920C00390000 | 2024-05-01 1:34PM EDT | 2024-09-20 | 4.80 | 7.60 | 8.10 | 0.00 | - | 1 | 22 | 30.16% |
| HUM241115C00390000 | 2024-05-09 10:42AM EDT | 2024-11-15 | 10.42 | 12.30 | 13.00 | 0.00 | - | 1 | 2 | 31.38% |
| HUM250117C00390000 | 2024-05-09 2:18PM EDT | 2025-01-17 | 15.01 | 15.20 | 16.50 | 0.00 | - | 5 | 135 | 30.70% |
| HUM250321C00390000 | 2024-05-02 10:30AM EDT | 2025-03-21 | 14.40 | 19.80 | 21.30 | 0.00 | - | 1 | 7 | 31.60% |
| HUM250620C00390000 | 2024-05-09 11:16AM EDT | 2025-06-20 | 23.00 | 24.30 | 26.40 | 0.00 | - | 3 | 37 | 31.59% |
| HUM260116C00390000 | 2024-04-24 10:26AM EDT | 2026-01-16 | 26.20 | 35.00 | 37.70 | 0.00 | - | 1 | 235 | 32.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517P00390000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 54.55 | 51.20 | 58.00 | -1.05 | -1.85% | 1 | 285 | 78.91% |
| HUM240621P00390000 | 2024-05-09 2:47PM EDT | 2024-06-21 | 57.80 | 50.20 | 58.40 | 0.00 | - | 50 | 26 | 47.25% |
| HUM240816P00390000 | 2024-04-04 9:46AM EDT | 2024-08-16 | 81.39 | 69.00 | 74.00 | 0.00 | - | 10 | 0 | 53.14% |
| HUM240920P00390000 | 2024-04-30 11:44AM EDT | 2024-09-20 | 86.37 | 56.80 | 58.80 | 0.00 | - | 3 | 3 | 27.45% |
| HUM241115P00390000 | 2024-04-02 2:46PM EDT | 2024-11-15 | 88.42 | 68.60 | 73.00 | 0.00 | - | 10 | 14 | 40.02% |
| HUM250117P00390000 | 2024-05-09 10:05AM EDT | 2025-01-17 | 67.00 | 59.60 | 62.90 | 0.00 | - | 15 | 444 | 24.62% |
| HUM250321P00390000 | 2024-04-26 9:57AM EDT | 2025-03-21 | 84.00 | 60.60 | 66.70 | 0.00 | - | 5 | 32 | 25.55% |
| HUM250620P00390000 | 2024-04-04 9:38AM EDT | 2025-06-20 | 87.35 | 71.90 | 76.70 | 0.00 | - | 2 | 32 | 30.10% |
| HUM260116P00390000 | 2024-04-30 11:44AM EDT | 2026-01-16 | 89.15 | 67.40 | 72.20 | 0.00 | - | 3 | 38 | 21.74% |
