La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 486,70 +98,94 (+0,25 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 376,00 +35,70 (+1,53 %) Bitcoin EUR
55 932,69 -1 767,45 (-3,06 %)
Humana Inc. (HUM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:18PM EDT. Marché ouvert.
Prix d’exercice:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00410000 | 2024-04-01 11:13AM EDT | 2024-05-10 | 1.70 | 0.00 | 1.70 | 0.00 | - | - | 1 | 224.71% |
| HUM240517C00410000 | 2024-05-10 9:40AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | -0.03 | -25.00% | 8 | 290 | 52.34% |
| HUM240607C00410000 | 2024-05-09 2:10PM EDT | 2024-06-07 | 0.34 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 41.24% |
| HUM240621C00410000 | 2024-05-09 1:19PM EDT | 2024-06-21 | 0.45 | 0.50 | 0.80 | 0.00 | - | 1 | 108 | 33.86% |
| HUM240816C00410000 | 2024-05-08 2:15PM EDT | 2024-08-16 | 3.40 | 3.40 | 3.90 | +0.75 | +28.30% | 1 | 53 | 32.76% |
| HUM240920C00410000 | 2024-05-08 1:58PM EDT | 2024-09-20 | 3.40 | 5.00 | 5.30 | 0.00 | - | 110 | 292 | 31.02% |
| HUM241115C00410000 | 2024-05-07 1:28PM EDT | 2024-11-15 | 9.15 | 8.70 | 9.10 | +3.15 | +52.50% | 3 | 11 | 31.66% |
| HUM250117C00410000 | 2024-05-10 1:47PM EDT | 2025-01-17 | 11.88 | 11.50 | 12.20 | +1.38 | +13.14% | 2 | 160 | 30.95% |
| HUM250321C00410000 | 2024-05-06 3:07PM EDT | 2025-03-21 | 15.75 | 15.30 | 16.30 | +5.25 | +50.00% | 1 | 7 | 31.57% |
| HUM250620C00410000 | 2024-04-02 3:01PM EDT | 2025-06-20 | 15.32 | 13.80 | 17.20 | 0.00 | - | 10 | 19 | 28.53% |
| HUM260116C00410000 | 2024-05-02 2:37PM EDT | 2026-01-16 | 23.50 | 29.50 | 31.20 | 0.00 | - | 1 | 17 | 31.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240517P00410000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 92.81 | 69.30 | 76.80 | 0.00 | - | 1 | 0 | 111.93% |
| HUM240621P00410000 | 2024-04-10 2:25PM EDT | 2024-06-21 | 89.55 | 69.00 | 76.80 | 0.00 | - | 6 | 3 | 48.29% |
| HUM240816P00410000 | 2024-04-03 11:18AM EDT | 2024-08-16 | 99.20 | 86.60 | 93.80 | 0.00 | - | 3 | 0 | 57.45% |
| HUM240920P00410000 | 2024-03-07 12:35PM EDT | 2024-09-20 | 74.45 | 92.30 | 102.00 | 0.00 | - | 13 | 0 | 58.79% |
| HUM250117P00410000 | 2024-04-30 3:02PM EDT | 2025-01-17 | 101.11 | 74.50 | 78.10 | 0.00 | - | 310 | 234 | 21.94% |
| HUM250321P00410000 | 2024-04-26 10:16AM EDT | 2025-03-21 | 101.09 | 76.60 | 78.80 | 0.00 | - | 2 | 0 | 20.53% |
| HUM250620P00410000 | 2024-05-10 12:25PM EDT | 2025-06-20 | 78.78 | 75.00 | 79.90 | -16.42 | -17.25% | 1 | 4 | 19.26% |
| HUM260116P00410000 | 2024-04-30 12:26PM EDT | 2026-01-16 | 105.55 | 80.60 | 85.40 | 0.00 | - | 4 | 86 | 19.81% |
