Mercado abrirá em 8 h 45 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.418,00 -7,90 (-0,33%) Bitcoin USD
69.827,24 -1.277,59 (-1,80%)
Humana Inc. (HUM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531C00265000 | 2024-05-14 11:15AM EDT | 265.00 | 75.70 | 87.20 | 93.50 | 0.00 | - | - | 1 | 133.41% |
| HUM240531C00290000 | 2024-05-01 10:37AM EDT | 290.00 | 24.88 | 62.30 | 70.50 | 0.00 | - | - | 3 | 73.78% |
| HUM240531C00295000 | 2024-04-24 1:50PM EDT | 295.00 | 24.30 | 57.60 | 63.90 | 0.00 | - | - | 28 | 50.49% |
| HUM240531C00300000 | 2024-05-20 11:33AM EDT | 300.00 | 56.05 | 52.40 | 60.20 | 0.00 | - | 1 | 5 | 61.82% |
| HUM240531C00305000 | 2024-05-07 3:30PM EDT | 305.00 | 22.28 | 47.40 | 55.60 | 0.00 | - | 2 | 18 | 60.13% |
| HUM240531C00310000 | 2024-05-07 10:09AM EDT | 310.00 | 16.00 | 42.50 | 50.60 | 0.00 | - | 4 | 10 | 55.71% |
| HUM240531C00315000 | 2024-05-15 11:17AM EDT | 315.00 | 30.80 | 37.50 | 43.90 | 0.00 | - | 1 | 13 | 72.47% |
| HUM240531C00320000 | 2024-05-17 10:50AM EDT | 320.00 | 36.60 | 32.80 | 40.60 | 0.00 | - | 1 | 35 | 77.38% |
| HUM240531C00322500 | 2024-05-13 11:57AM EDT | 322.50 | 18.36 | 30.10 | 38.20 | 0.00 | - | 2 | 2 | 74.45% |
| HUM240531C00325000 | 2024-05-20 2:04PM EDT | 325.00 | 32.05 | 27.70 | 35.50 | 0.00 | - | 8 | 34 | 69.68% |
| HUM240531C00330000 | 2024-05-17 10:36AM EDT | 330.00 | 25.85 | 22.80 | 29.20 | 0.00 | - | 1 | 71 | 54.77% |
| HUM240531C00335000 | 2024-05-17 3:41PM EDT | 335.00 | 22.10 | 19.50 | 25.80 | 0.00 | - | 1 | 41 | 56.85% |
| HUM240531C00340000 | 2024-05-20 2:04PM EDT | 340.00 | 17.30 | 16.60 | 18.10 | 0.00 | - | 7 | 56 | 34.67% |
| HUM240531C00342500 | 2024-05-21 10:03AM EDT | 342.50 | 14.59 | 14.30 | 15.70 | -1.31 | -8.24% | 1 | 6 | 31.85% |
| HUM240531C00345000 | 2024-05-21 11:20AM EDT | 345.00 | 12.74 | 8.70 | 13.60 | +0.74 | +6.17% | 4 | 33 | 30.46% |
| HUM240531C00350000 | 2024-05-21 3:38PM EDT | 350.00 | 9.20 | 8.40 | 9.40 | +0.54 | +6.24% | 1 | 62 | 26.53% |
| HUM240531C00355000 | 2024-05-21 12:42PM EDT | 355.00 | 5.80 | 5.70 | 6.00 | -0.30 | -4.92% | 1 | 32 | 24.21% |
| HUM240531C00360000 | 2024-05-21 2:59PM EDT | 360.00 | 3.80 | 3.50 | 3.80 | -0.20 | -5.00% | 124 | 39 | 24.22% |
| HUM240531C00365000 | 2024-05-21 2:59PM EDT | 365.00 | 2.08 | 2.10 | 2.35 | -0.22 | -9.57% | 35 | 52 | 24.74% |
| HUM240531C00370000 | 2024-05-21 3:52PM EDT | 370.00 | 1.45 | 1.30 | 1.50 | -0.02 | -1.36% | 105 | 245 | 25.94% |
| HUM240531C00375000 | 2024-05-21 1:41PM EDT | 375.00 | 0.85 | 0.80 | 1.00 | -0.20 | -19.05% | 3 | 38 | 27.49% |
| HUM240531C00380000 | 2024-05-21 3:48PM EDT | 380.00 | 0.60 | 0.55 | 0.70 | -0.15 | -20.00% | 34 | 795 | 29.27% |
| HUM240531C00385000 | 2024-05-21 11:19AM EDT | 385.00 | 0.45 | 0.35 | 0.55 | -0.40 | -47.06% | 12 | 12 | 31.67% |
| HUM240531C00395000 | 2024-05-21 10:15AM EDT | 395.00 | 0.31 | 0.15 | 0.60 | -0.18 | -36.73% | 2 | 20 | 40.06% |
| HUM240531C00400000 | 2024-05-21 10:08AM EDT | 400.00 | 0.36 | 0.10 | 0.45 | +0.06 | +20.00% | 11 | 24 | 41.31% |
| HUM240531C00440000 | 2024-05-21 11:53AM EDT | 440.00 | 0.35 | 0.00 | 1.45 | +0.17 | +94.44% | 4 | 0 | 72.56% |
| HUM240531C00445000 | 2024-05-16 1:38PM EDT | 445.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | - | 1 | 76.07% |
| HUM240531C00450000 | 2024-05-15 3:23PM EDT | 450.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 68.07% |
| HUM240531C00455000 | 2024-05-16 1:50PM EDT | 455.00 | 0.14 | 0.00 | 4.40 | 0.00 | - | - | 2 | 102.27% |
| HUM240531C00465000 | 2024-05-21 3:23PM EDT | 465.00 | 0.09 | 0.00 | 1.30 | -0.01 | -10.00% | 78 | 24 | 85.64% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531P00210000 | 2024-05-09 1:04PM EDT | 210.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 10 | 10 | 196.44% |
| HUM240531P00250000 | 2024-04-11 3:52PM EDT | 250.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 0 | 116.16% |
| HUM240531P00255000 | 2024-04-15 3:22PM EDT | 255.00 | 1.18 | 0.00 | 0.60 | 0.00 | - | - | 0 | 95.31% |
| HUM240531P00260000 | 2024-05-20 9:48AM EDT | 260.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 10 | 10 | 127.61% |
| HUM240531P00265000 | 2024-05-09 2:51PM EDT | 265.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 79.30% |
| HUM240531P00270000 | 2024-05-20 12:41PM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 121.09% |
| HUM240531P00275000 | 2024-05-21 3:23PM EDT | 275.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 14 | 16 | 60.35% |
| HUM240531P00280000 | 2024-05-03 9:53AM EDT | 280.00 | 0.62 | 0.00 | 4.30 | 0.00 | - | 2 | 16 | 105.42% |
| HUM240531P00285000 | 2024-05-15 9:30AM EDT | 285.00 | 1.29 | 0.00 | 4.30 | 0.00 | - | 6 | 21 | 99.32% |
| HUM240531P00290000 | 2024-05-15 9:30AM EDT | 290.00 | 0.10 | 0.05 | 0.15 | -1.22 | -92.42% | 1 | 199 | 53.32% |
| HUM240531P00295000 | 2024-05-16 10:58AM EDT | 295.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 2 | 1,295 | 57.91% |
| HUM240531P00300000 | 2024-05-21 11:29AM EDT | 300.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 57 | 50.10% |
| HUM240531P00305000 | 2024-05-20 10:10AM EDT | 305.00 | 0.30 | 0.05 | 4.40 | 0.00 | - | 1 | 32 | 76.01% |
| HUM240531P00310000 | 2024-05-16 9:30AM EDT | 310.00 | 1.73 | 0.05 | 0.25 | 0.00 | - | 2 | 78 | 43.26% |
| HUM240531P00315000 | 2024-05-16 12:14PM EDT | 315.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 18 | 57.20% |
| HUM240531P00317500 | 2024-05-15 2:34PM EDT | 317.50 | 0.65 | 0.05 | 0.40 | 0.00 | - | - | 1 | 40.11% |
| HUM240531P00320000 | 2024-05-16 12:14PM EDT | 320.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 3 | 36 | 34.67% |
| HUM240531P00325000 | 2024-05-17 9:58AM EDT | 325.00 | 0.42 | 0.10 | 0.25 | 0.00 | - | 1 | 16 | 30.37% |
| HUM240531P00327500 | 2024-05-16 1:24PM EDT | 327.50 | 0.55 | 0.15 | 0.40 | 0.00 | - | 1 | 2 | 30.98% |
| HUM240531P00330000 | 2024-05-20 11:48AM EDT | 330.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 21 | 98 | 27.03% |
| HUM240531P00332500 | 2024-05-16 12:08PM EDT | 332.50 | 1.00 | 0.30 | 0.45 | 0.00 | - | - | 7 | 27.05% |
| HUM240531P00335000 | 2024-05-20 2:56PM EDT | 335.00 | 0.64 | 0.35 | 0.50 | 0.00 | - | 7 | 16 | 25.32% |
| HUM240531P00337500 | 2024-05-15 10:20AM EDT | 337.50 | 4.33 | 0.50 | 0.60 | 0.00 | - | - | 10 | 23.95% |
| HUM240531P00340000 | 2024-05-20 1:34PM EDT | 340.00 | 1.05 | 0.70 | 0.80 | 0.00 | - | 4 | 27 | 23.24% |
| HUM240531P00342500 | 2024-05-21 2:53PM EDT | 342.50 | 1.20 | 1.00 | 1.15 | -0.15 | -11.11% | 5 | 76 | 23.13% |
| HUM240531P00345000 | 2024-05-21 2:35PM EDT | 345.00 | 1.70 | 1.35 | 1.55 | -0.30 | -15.00% | 6 | 92 | 22.63% |
| HUM240531P00350000 | 2024-05-20 3:23PM EDT | 350.00 | 3.03 | 2.45 | 2.75 | -0.27 | -8.18% | 1 | 15 | 21.79% |
| HUM240531P00355000 | 2024-05-21 1:50PM EDT | 355.00 | 4.96 | 4.40 | 4.80 | -0.44 | -8.15% | 2 | 8 | 21.78% |
| HUM240531P00365000 | 2024-05-16 1:48PM EDT | 365.00 | 13.10 | 10.60 | 11.40 | 0.00 | - | - | 1 | 23.08% |
| HUM240531P00375000 | 2024-05-16 1:56PM EDT | 375.00 | 21.80 | 18.10 | 21.80 | 0.00 | - | - | 1 | 37.26% |
© 2024 Yahoo. Todos os direitos reservados.