Mercado fechará em 4 h 9 min
BOVESPA
126.347,88 -1.063,66 (-0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.191,87 -568,85 (-1,00%) PETROLEO CRU
78,10 -0,56 (-0,71%) OURO
2.392,60 -33,30 (-1,37%) Bitcoin USD
70.490,83 +448,92 (+0,64%)
Humana Inc. (HUM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:50AM EDT. Mercado aberto.
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524C00255000 | 2024-05-14 11:15AM EDT | 255.00 | 85.60 | 98.00 | 104.40 | 0.00 | - | 1 | 1 | 206.06% |
| HUM240524C00295000 | 2024-05-01 1:04PM EDT | 295.00 | 23.43 | 57.70 | 63.20 | 0.00 | - | - | 1 | 89.65% |
| HUM240524C00300000 | 2024-05-21 10:18AM EDT | 300.00 | 56.00 | 52.80 | 58.30 | 0.00 | - | 1 | 3 | 91.11% |
| HUM240524C00305000 | 2024-05-16 11:51AM EDT | 305.00 | 50.72 | 49.50 | 54.50 | 0.00 | - | 1 | 21 | 127.44% |
| HUM240524C00310000 | 2024-05-16 10:29AM EDT | 310.00 | 43.42 | 43.50 | 46.80 | 0.00 | - | 6 | 8 | 113.14% |
| HUM240524C00312500 | 2024-05-21 10:11AM EDT | 312.50 | 45.75 | 42.20 | 46.70 | 0.00 | - | 1 | 0 | 110.96% |
| HUM240524C00315000 | 2024-05-14 3:44PM EDT | 315.00 | 30.27 | 38.40 | 42.00 | 0.00 | - | 5 | 35 | 106.69% |
| HUM240524C00317500 | 2024-05-20 3:59PM EDT | 317.50 | 37.72 | 36.40 | 40.90 | 0.00 | - | 4 | 7 | 84.33% |
| HUM240524C00320000 | 2024-05-20 2:04PM EDT | 320.00 | 36.82 | 33.60 | 39.50 | 0.00 | - | 4 | 63 | 88.18% |
| HUM240524C00322500 | 2024-05-13 11:57AM EDT | 322.50 | 17.30 | 30.30 | 37.00 | 0.00 | - | 2 | 8 | 75.10% |
| HUM240524C00325000 | 2024-05-17 2:36PM EDT | 325.00 | 31.45 | 28.30 | 32.50 | 0.00 | - | 1 | 99 | 93.29% |
| HUM240524C00327500 | 2024-05-15 1:00PM EDT | 327.50 | 17.38 | 25.30 | 31.30 | 0.00 | - | 5 | 4 | 57.57% |
| HUM240524C00330000 | 2024-05-21 10:18AM EDT | 330.00 | 26.40 | 22.80 | 27.90 | 0.00 | - | 1 | 153 | 87.30% |
| HUM240524C00332500 | 2024-05-21 3:52PM EDT | 332.50 | 23.70 | 21.40 | 26.20 | 0.00 | - | 2 | 4 | 59.08% |
| HUM240524C00335000 | 2024-05-22 10:25AM EDT | 335.00 | 21.36 | 20.00 | 24.80 | +0.45 | +2.15% | 1 | 62 | 69.58% |
| HUM240524C00337500 | 2024-05-20 11:47AM EDT | 337.50 | 17.99 | 15.60 | 20.80 | 0.00 | - | 4 | 26 | 73.97% |
| HUM240524C00340000 | 2024-05-21 10:38AM EDT | 340.00 | 15.81 | 14.60 | 16.80 | 0.00 | - | 2 | 64 | 50.90% |
| HUM240524C00342500 | 2024-05-21 10:48AM EDT | 342.50 | 13.10 | 12.60 | 13.90 | 0.00 | - | 1 | 66 | 40.36% |
| HUM240524C00345000 | 2024-05-21 11:41AM EDT | 345.00 | 11.76 | 10.10 | 11.40 | 0.00 | - | 16 | 299 | 34.96% |
| HUM240524C00350000 | 2024-05-21 3:02PM EDT | 350.00 | 6.70 | 6.30 | 6.90 | 0.00 | - | 6 | 251 | 28.32% |
| HUM240524C00355000 | 2024-05-21 3:56PM EDT | 355.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 17 | 1,090 | 25.07% |
| HUM240524C00360000 | 2024-05-22 11:16AM EDT | 360.00 | 1.40 | 1.30 | 1.45 | -0.40 | -22.22% | 61 | 223 | 25.21% |
| HUM240524C00365000 | 2024-05-22 10:00AM EDT | 365.00 | 0.70 | 0.55 | 0.65 | -0.15 | -17.65% | 11 | 391 | 27.54% |
| HUM240524C00370000 | 2024-05-21 3:49PM EDT | 370.00 | 0.42 | 0.25 | 0.35 | 0.00 | - | 21 | 908 | 31.13% |
| HUM240524C00375000 | 2024-05-21 11:52AM EDT | 375.00 | 0.20 | 0.15 | 0.20 | -0.11 | -35.48% | 1 | 49 | 34.57% |
| HUM240524C00380000 | 2024-05-22 9:49AM EDT | 380.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 183 | 43.02% |
| HUM240524C00385000 | 2024-05-20 10:09AM EDT | 385.00 | 0.13 | 0.05 | 0.25 | -0.12 | -48.00% | 1 | 34 | 49.66% |
| HUM240524C00390000 | 2024-05-20 9:36AM EDT | 390.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 29 | 43 | 52.73% |
| HUM240524C00395000 | 2024-05-21 1:41PM EDT | 395.00 | 0.10 | 0.05 | 0.85 | 0.00 | - | 2 | 17 | 69.39% |
| HUM240524C00400000 | 2024-05-21 9:52AM EDT | 400.00 | 0.15 | 0.05 | 1.05 | 0.00 | - | 11 | 18 | 78.91% |
| HUM240524C00405000 | 2024-05-20 2:40PM EDT | 405.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 16 | 66.80% |
| HUM240524C00410000 | 2024-05-21 9:34AM EDT | 410.00 | 0.12 | 0.05 | 0.70 | 0.00 | - | 2 | 291 | 85.45% |
| HUM240524C00425000 | 2024-05-22 10:07AM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 327 | 72.66% |
| HUM240524C00430000 | 2024-05-21 11:38AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 60 | 76.56% |
| HUM240524C00435000 | 2024-05-21 9:31AM EDT | 435.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 136.72% |
| HUM240524C00440000 | 2024-05-21 9:32AM EDT | 440.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 1 | 321 | 158.25% |
| HUM240524C00450000 | 2024-05-20 9:35AM EDT | 450.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 50 | 73 | 144.78% |
| HUM240524C00455000 | 2024-05-16 10:39AM EDT | 455.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 73 | 166.85% |
| HUM240524C00460000 | 2024-05-14 2:12PM EDT | 460.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 50 | 126.95% |
| HUM240524C00465000 | 2024-05-17 3:34PM EDT | 465.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 63 | 136 | 111.72% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524P00230000 | 2024-05-09 1:07PM EDT | 230.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 10 | 10 | 305.27% |
| HUM240524P00250000 | 2024-05-14 11:34AM EDT | 250.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | - | 8 | 248.44% |
| HUM240524P00255000 | 2024-05-14 11:34AM EDT | 255.00 | 0.05 | 0.00 | 2.85 | 0.00 | - | - | 4 | 228.08% |
| HUM240524P00260000 | 2024-05-15 11:17AM EDT | 260.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 212.89% |
| HUM240524P00265000 | 2024-05-16 10:08AM EDT | 265.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 15 | 221.09% |
| HUM240524P00270000 | 2024-05-20 9:50AM EDT | 270.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 46 | 109.38% |
| HUM240524P00275000 | 2024-05-20 9:38AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 132 | 102.34% |
| HUM240524P00280000 | 2024-05-20 9:37AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 405 | 103.13% |
| HUM240524P00285000 | 2024-05-21 9:51AM EDT | 285.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 32 | 104.30% |
| HUM240524P00290000 | 2024-05-21 12:27PM EDT | 290.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 13 | 1,649 | 129.00% |
| HUM240524P00295000 | 2024-05-21 10:03AM EDT | 295.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 722 | 750 | 82.42% |
| HUM240524P00300000 | 2024-05-21 10:22AM EDT | 300.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,951 | 94.34% |
| HUM240524P00305000 | 2024-05-21 11:38AM EDT | 305.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 10 | 48 | 119.43% |
| HUM240524P00310000 | 2024-05-16 3:20PM EDT | 310.00 | 0.80 | 0.00 | 0.35 | 0.00 | - | 6 | 45 | 74.22% |
| HUM240524P00312500 | 2024-05-10 3:32PM EDT | 312.50 | 0.07 | 0.00 | 0.20 | -0.68 | -90.67% | 10 | 28 | 64.84% |
| HUM240524P00315000 | 2024-05-21 1:30PM EDT | 315.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 4 | 59 | 63.38% |
| HUM240524P00317500 | 2024-05-22 10:22AM EDT | 317.50 | 0.10 | 0.05 | 0.25 | +0.03 | +42.86% | 1 | 61 | 61.43% |
| HUM240524P00320000 | 2024-05-20 10:34AM EDT | 320.00 | 0.09 | 0.05 | 0.90 | 0.00 | - | 1 | 75 | 71.09% |
| HUM240524P00322500 | 2024-05-10 3:04PM EDT | 322.50 | 1.90 | 0.05 | 1.45 | 0.00 | - | - | 2 | 73.97% |
| HUM240524P00325000 | 2024-05-21 1:30PM EDT | 325.00 | 0.34 | 0.05 | 1.50 | 0.00 | - | 4 | 53 | 69.92% |
| HUM240524P00327500 | 2024-05-20 3:48PM EDT | 327.50 | 0.16 | 0.05 | 1.50 | 0.00 | - | 1 | 8 | 65.28% |
| HUM240524P00330000 | 2024-05-21 3:52PM EDT | 330.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 70 | 60.62% |
| HUM240524P00332500 | 2024-05-16 3:48PM EDT | 332.50 | 0.40 | 0.05 | 4.40 | 0.00 | - | 17 | 43 | 77.47% |
| HUM240524P00335000 | 2024-05-20 9:56AM EDT | 335.00 | 0.30 | 0.05 | 4.30 | 0.00 | - | 1 | 14 | 71.12% |
| HUM240524P00337500 | 2024-05-20 1:51PM EDT | 337.50 | 0.24 | 0.10 | 3.00 | 0.00 | - | 2 | 32 | 57.67% |
| HUM240524P00340000 | 2024-05-21 1:51PM EDT | 340.00 | 0.19 | 0.05 | 1.45 | 0.00 | - | 36 | 63 | 50.90% |
| HUM240524P00342500 | 2024-05-21 1:31PM EDT | 342.50 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 137 | 28.22% |
| HUM240524P00345000 | 2024-05-21 2:19PM EDT | 345.00 | 0.54 | 0.25 | 0.40 | 0.00 | - | 25 | 94 | 25.76% |
| HUM240524P00350000 | 2024-05-21 12:11PM EDT | 350.00 | 0.95 | 0.85 | 1.00 | -0.25 | -20.83% | 6 | 127 | 22.97% |
| HUM240524P00355000 | 2024-05-21 3:41PM EDT | 355.00 | 2.60 | 2.40 | 2.70 | 0.00 | - | 43 | 133 | 22.35% |
| HUM240524P00360000 | 2024-05-20 3:58PM EDT | 360.00 | 5.40 | 5.50 | 6.00 | -1.20 | -18.18% | 3 | 16 | 24.29% |
© 2024 Yahoo. Todos os direitos reservados.