Mercado abrirá em 7 h 14 min
BOVESPA
120.445,91 +184,56 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.333,03 +9,66 (+0,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.376,80 +7,80 (+0,33%) Bitcoin USD
64.549,81 -810,61 (-1,24%)
Humana Inc. (HUM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240628C00300000 | 2024-05-14 12:48PM EDT | 300.00 | 45.00 | 53.30 | 58.90 | 0.00 | - | 2 | 2 | 84.20% |
| HUM240628C00325000 | 2024-05-29 10:23AM EDT | 325.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240628C00330000 | 2024-06-05 12:17PM EDT | 330.00 | 33.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240628C00335000 | 2024-06-20 11:51AM EDT | 335.00 | 20.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUM240628C00337500 | 2024-06-12 12:05PM EDT | 337.50 | 15.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240628C00340000 | 2024-06-11 11:16AM EDT | 340.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM240628C00342500 | 2024-06-10 12:30PM EDT | 342.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240628C00345000 | 2024-06-13 3:47PM EDT | 345.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240628C00347500 | 2024-06-10 11:55AM EDT | 347.50 | 7.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240628C00350000 | 2024-06-20 2:42PM EDT | 350.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HUM240628C00355000 | 2024-06-18 3:53PM EDT | 355.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HUM240628C00357500 | 2024-06-20 9:30AM EDT | 357.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| HUM240628C00360000 | 2024-06-20 2:45PM EDT | 360.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| HUM240628C00362500 | 2024-06-20 11:59AM EDT | 362.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUM240628C00365000 | 2024-06-20 1:36PM EDT | 365.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| HUM240628C00367500 | 2024-06-20 3:49PM EDT | 367.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| HUM240628C00370000 | 2024-06-20 12:20PM EDT | 370.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| HUM240628C00372500 | 2024-06-20 1:46PM EDT | 372.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| HUM240628C00375000 | 2024-06-20 3:58PM EDT | 375.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HUM240628C00380000 | 2024-06-20 2:36PM EDT | 380.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HUM240628C00385000 | 2024-06-20 2:36PM EDT | 385.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240628C00390000 | 2024-06-20 2:05PM EDT | 390.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HUM240628C00395000 | 2024-06-20 3:02PM EDT | 395.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HUM240628C00400000 | 2024-06-20 3:30PM EDT | 400.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240628C00405000 | 2024-06-17 2:54PM EDT | 405.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240628C00410000 | 2024-06-17 3:27PM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HUM240628C00420000 | 2024-06-20 1:20PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240628C00425000 | 2024-06-20 2:01PM EDT | 425.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240628C00430000 | 2024-06-14 12:13PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240628C00435000 | 2024-06-03 1:47PM EDT | 435.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240628C00440000 | 2024-06-20 1:18PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240628C00445000 | 2024-06-10 10:54AM EDT | 445.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240628C00450000 | 2024-06-14 12:16PM EDT | 450.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240628C00455000 | 2024-06-20 10:01AM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| HUM240628C00460000 | 2024-06-20 11:19AM EDT | 460.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 51 | 0 | 60.16% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240628P00200000 | 2024-06-03 11:25AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HUM240628P00240000 | 2024-06-14 1:29PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240628P00245000 | 2024-05-29 3:07PM EDT | 245.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240628P00250000 | 2024-05-29 3:06PM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240628P00260000 | 2024-06-20 12:03PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| HUM240628P00265000 | 2024-06-20 1:43PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| HUM240628P00270000 | 2024-05-29 3:05PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240628P00275000 | 2024-05-15 3:06PM EDT | 275.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 0 | 100.98% |
| HUM240628P00280000 | 2024-06-03 3:32PM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240628P00285000 | 2024-06-03 3:32PM EDT | 285.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HUM240628P00290000 | 2024-06-03 3:33PM EDT | 290.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240628P00295000 | 2024-06-17 10:57AM EDT | 295.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| HUM240628P00300000 | 2024-06-18 2:31PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HUM240628P00305000 | 2024-06-14 12:38PM EDT | 305.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240628P00310000 | 2024-06-03 2:02PM EDT | 310.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HUM240628P00315000 | 2024-06-17 12:43PM EDT | 315.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240628P00320000 | 2024-06-20 3:23PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HUM240628P00325000 | 2024-06-11 10:36AM EDT | 325.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240628P00330000 | 2024-06-18 3:00PM EDT | 330.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM240628P00332500 | 2024-06-20 2:36PM EDT | 332.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUM240628P00335000 | 2024-06-20 2:36PM EDT | 335.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240628P00337500 | 2024-06-20 3:00PM EDT | 337.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUM240628P00340000 | 2024-06-18 3:19PM EDT | 340.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUM240628P00342500 | 2024-06-20 3:00PM EDT | 342.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HUM240628P00345000 | 2024-06-20 3:44PM EDT | 345.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| HUM240628P00350000 | 2024-06-20 2:05PM EDT | 350.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUM240628P00352500 | 2024-06-20 2:47PM EDT | 352.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| HUM240628P00355000 | 2024-06-20 2:21PM EDT | 355.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| HUM240628P00357500 | 2024-06-18 9:37AM EDT | 357.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240628P00360000 | 2024-06-20 10:04AM EDT | 360.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240628P00362500 | 2024-06-14 12:49PM EDT | 362.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240628P00365000 | 2024-06-04 3:20PM EDT | 365.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.