Marchés français ouverture 8 h 28 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0786 +0,0035 (+0,32 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 147,28 +1 219,00 (+2,14 %)
Humana Inc. (HUM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00420000 | 2024-05-01 2:58PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 40 | 173.83% |
| HUM240517C00420000 | 2024-05-09 12:24PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 559 | 55.86% |
| HUM240621C00420000 | 2024-04-30 10:34AM EDT | 2024-06-21 | 0.30 | 0.20 | 0.75 | 0.00 | - | 6 | 343 | 37.05% |
| HUM240816C00420000 | 2024-05-07 12:40PM EDT | 2024-08-16 | 1.74 | 0.45 | 2.75 | 0.00 | - | 2 | 82 | 32.69% |
| HUM240920C00420000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 2.40 | 3.60 | 3.90 | 0.00 | - | 2 | 27 | 30.96% |
| HUM241115C00420000 | 2024-04-24 12:12PM EDT | 2024-11-15 | 3.30 | 3.50 | 7.00 | 0.00 | - | 2 | 3 | 31.29% |
| HUM250117C00420000 | 2024-05-09 12:10PM EDT | 2025-01-17 | 7.71 | 8.40 | 9.70 | +0.81 | +11.74% | 20 | 516 | 30.54% |
| HUM250321C00420000 | 2024-05-09 3:37PM EDT | 2025-03-21 | 12.20 | 11.60 | 12.80 | +2.30 | +23.23% | 26 | 64 | 30.54% |
| HUM250620C00420000 | 2024-05-09 9:51AM EDT | 2025-06-20 | 14.30 | 12.80 | 19.10 | +4.50 | +45.92% | 2 | 16 | 32.17% |
| HUM260116C00420000 | 2024-05-09 3:52PM EDT | 2026-01-16 | 25.30 | 22.30 | 26.40 | +7.50 | +42.13% | 21 | 108 | 30.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00420000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 102.79 | 81.20 | 90.00 | 0.00 | - | 1 | 0 | 147.56% |
| HUM240517P00420000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 102.76 | 81.00 | 90.00 | 0.00 | - | 1 | 0 | 65.33% |
| HUM240621P00420000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 102.25 | 81.10 | 90.00 | 0.00 | - | 1 | 1 | 57.25% |
| HUM240816P00420000 | 2024-04-04 12:53PM EDT | 2024-08-16 | 110.77 | 95.10 | 104.00 | 0.00 | - | 1 | 0 | 56.90% |
| HUM240920P00420000 | 2024-03-07 12:38PM EDT | 2024-09-20 | 83.02 | 102.50 | 112.00 | 0.00 | - | 16 | 0 | 59.85% |
| HUM241115P00420000 | 2024-03-18 1:19PM EDT | 2024-11-15 | 76.16 | 95.00 | 98.60 | 0.00 | - | 2 | 0 | 39.98% |
| HUM250117P00420000 | 2024-04-30 3:02PM EDT | 2025-01-17 | 113.39 | 84.90 | 90.60 | 0.00 | - | 220 | 130 | 24.77% |
| HUM250321P00420000 | 2024-05-02 11:11AM EDT | 2025-03-21 | 101.75 | 84.60 | 89.30 | 0.00 | - | 2 | 2 | 20.37% |
| HUM250620P00420000 | 2024-04-25 10:18AM EDT | 2025-06-20 | 109.10 | 86.70 | 91.10 | 0.00 | - | 1 | 0 | 20.13% |
| HUM260116P00420000 | 2024-04-30 1:08PM EDT | 2026-01-16 | 115.50 | 87.60 | 95.00 | 0.00 | - | 2 | 9 | 19.61% |
