Mercado abrirá em 6 h 59 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
2.378,70 +9,70 (+0,41%) Bitcoin USD
64.624,14 -871,48 (-1,33%)
Humana Inc. (HUM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240719C00265000 | 2024-06-18 3:23PM EDT | 265.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240719C00310000 | 2024-06-17 2:51PM EDT | 310.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HUM240719C00325000 | 2024-06-10 12:09PM EDT | 325.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240719C00330000 | 2024-06-11 3:13PM EDT | 330.00 | 27.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM240719C00335000 | 2024-06-18 3:22PM EDT | 335.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HUM240719C00340000 | 2024-06-18 3:13PM EDT | 340.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HUM240719C00345000 | 2024-06-20 10:34AM EDT | 345.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HUM240719C00350000 | 2024-06-20 1:19PM EDT | 350.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HUM240719C00355000 | 2024-06-20 3:00PM EDT | 355.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HUM240719C00360000 | 2024-06-20 12:19PM EDT | 360.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| HUM240719C00365000 | 2024-06-20 12:19PM EDT | 365.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| HUM240719C00370000 | 2024-06-20 1:47PM EDT | 370.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| HUM240719C00375000 | 2024-06-20 2:07PM EDT | 375.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HUM240719C00380000 | 2024-06-20 2:44PM EDT | 380.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HUM240719C00385000 | 2024-06-20 3:56PM EDT | 385.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HUM240719C00390000 | 2024-06-18 2:15PM EDT | 390.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HUM240719C00395000 | 2024-06-20 2:57PM EDT | 395.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| HUM240719C00400000 | 2024-06-20 3:19PM EDT | 400.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HUM240719C00405000 | 2024-06-20 9:52AM EDT | 405.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HUM240719C00410000 | 2024-06-20 3:30PM EDT | 410.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HUM240719C00415000 | 2024-06-10 10:14AM EDT | 415.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240719C00420000 | 2024-06-13 3:43PM EDT | 420.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HUM240719C00425000 | 2024-06-17 12:21PM EDT | 425.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240719C00430000 | 2024-06-10 12:13PM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HUM240719C00435000 | 2024-06-20 12:48PM EDT | 435.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HUM240719C00445000 | 2024-06-13 1:31PM EDT | 445.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HUM240719C00450000 | 2024-06-20 12:19PM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HUM240719C00460000 | 2024-06-03 3:09PM EDT | 460.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240719C00475000 | 2024-06-07 1:40PM EDT | 475.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240719C00480000 | 2024-06-10 10:55AM EDT | 480.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HUM240719C00485000 | 2024-06-11 9:52AM EDT | 485.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240719C00490000 | 2024-06-10 10:55AM EDT | 490.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HUM240719C00495000 | 2024-06-20 3:58PM EDT | 495.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240719C00500000 | 2024-05-31 2:34PM EDT | 500.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240719C00505000 | 2024-05-29 2:35PM EDT | 505.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM240719C00510000 | 2024-05-29 2:34PM EDT | 510.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM240719C00515000 | 2024-05-29 2:43PM EDT | 515.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM240719C00520000 | 2024-05-29 2:33PM EDT | 520.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM240719C00540000 | 2024-06-20 12:02PM EDT | 540.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240719P00220000 | 2024-05-29 2:58PM EDT | 220.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM240719P00225000 | 2024-05-29 2:45PM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM240719P00230000 | 2024-06-17 2:37PM EDT | 230.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HUM240719P00235000 | 2024-05-29 2:39PM EDT | 235.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240719P00240000 | 2024-05-29 2:40PM EDT | 240.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240719P00245000 | 2024-05-28 2:02PM EDT | 245.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240719P00250000 | 2024-06-05 9:38AM EDT | 250.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240719P00255000 | 2024-05-22 3:55PM EDT | 255.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM240719P00260000 | 2024-05-29 2:38PM EDT | 260.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240719P00270000 | 2024-05-29 2:37PM EDT | 270.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM240719P00275000 | 2024-06-05 3:50PM EDT | 275.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HUM240719P00290000 | 2024-05-29 2:36PM EDT | 290.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HUM240719P00295000 | 2024-06-17 3:42PM EDT | 295.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HUM240719P00300000 | 2024-06-18 3:18PM EDT | 300.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HUM240719P00305000 | 2024-06-20 11:32AM EDT | 305.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HUM240719P00310000 | 2024-06-18 3:33PM EDT | 310.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HUM240719P00315000 | 2024-06-11 9:41AM EDT | 315.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HUM240719P00320000 | 2024-06-17 9:59AM EDT | 320.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUM240719P00325000 | 2024-06-18 3:37PM EDT | 325.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| HUM240719P00330000 | 2024-06-20 10:27AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HUM240719P00335000 | 2024-06-20 3:51PM EDT | 335.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HUM240719P00340000 | 2024-06-20 3:51PM EDT | 340.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| HUM240719P00345000 | 2024-06-20 12:22PM EDT | 345.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| HUM240719P00350000 | 2024-06-20 11:02AM EDT | 350.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| HUM240719P00355000 | 2024-06-20 12:07PM EDT | 355.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| HUM240719P00360000 | 2024-06-20 11:28AM EDT | 360.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240719P00365000 | 2024-06-13 3:06PM EDT | 365.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240719P00370000 | 2024-06-06 2:44PM EDT | 370.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM240719P00375000 | 2024-06-07 10:56AM EDT | 375.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.