Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,95 +0,21 (+0,26%) OURO
2.335,10 -1,50 (-0,06%) Bitcoin USD
61.487,48 +554,92 (+0,91%)
Humana Inc. (HUM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 164.88 | 0.00 | - | - | 2 | 155.00 | 0.36 | 0.00 | - | 1 | 58 |
| - | - | - | - | - | 160.00 | 0.70 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 165.00 | 0.59 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 170.00 | 3.32 | +2.74 | +472.41% | 20 | 53 |
| - | - | - | - | - | 175.00 | 0.65 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 180.00 | 0.70 | 0.00 | - | 6 | 67 |
| - | - | - | - | - | 185.00 | 0.90 | 0.00 | - | 1 | 87 |
| 171.45 | 0.00 | - | - | 1 | 190.00 | 0.99 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 195.00 | 1.54 | 0.00 | - | 2 | 5 |
| 162.38 | 0.00 | - | 1 | 23 | 200.00 | 6.39 | +5.34 | +508.57% | 10 | 177 |
| - | - | - | - | - | 210.00 | 1.28 | 0.00 | - | 2 | 32 |
| 105.00 | 0.00 | - | 1 | 4 | 220.00 | 1.35 | 0.00 | - | 1 | 1,043 |
| 87.14 | 0.00 | - | 1 | 1 | 230.00 | 1.93 | 0.00 | - | 2 | 497 |
| 81.00 | 0.00 | - | 17 | 23 | 240.00 | 1.96 | 0.00 | - | 1 | 175 |
| 117.65 | 0.00 | - | 1 | 13 | 250.00 | 2.51 | 0.00 | - | 3 | 540 |
| 100.36 | 0.00 | - | 1 | 2 | 260.00 | 3.37 | 0.00 | - | 1 | 359 |
| 54.70 | 0.00 | - | 20 | 30 | 270.00 | 3.92 | -0.35 | -8.20% | 1 | 368 |
| 83.40 | 0.00 | - | 2 | 24 | 280.00 | 4.93 | -0.24 | -4.64% | 1 | 482 |
| 45.50 | 0.00 | - | - | 0 | 290.00 | 7.00 | 0.00 | - | 1 | 147 |
| 74.63 | 0.00 | - | 3 | 75 | 300.00 | 7.80 | -0.20 | -2.50% | 25 | 580 |
| 64.50 | 0.00 | - | 1 | 50 | 310.00 | 10.16 | 0.00 | - | 4 | 1,647 |
| 57.90 | 0.00 | - | 1 | 67 | 320.00 | 14.80 | 0.00 | - | 1 | 165 |
| 55.45 | +4.45 | +8.73% | 1 | 88 | 330.00 | 17.87 | 0.00 | - | 1 | 969 |
| 47.27 | +0.74 | +1.59% | 1 | 169 | 340.00 | 18.58 | 0.00 | - | 1 | 471 |
| 36.51 | 0.00 | - | 1 | 274 | 350.00 | 24.90 | 0.00 | - | 10 | 1,450 |
| 33.37 | 0.00 | - | 1 | 259 | 360.00 | 27.02 | 0.00 | - | 2 | 225 |
| 28.05 | 0.00 | - | 1 | 112 | 370.00 | 34.90 | 0.00 | - | 3 | 289 |
| 23.62 | 0.00 | - | 4 | 258 | 380.00 | 40.34 | 0.00 | - | 3 | 269 |
| 17.80 | 0.00 | - | 1 | 136 | 390.00 | 43.00 | -5.65 | -11.61% | 6 | 440 |
| 19.90 | +1.55 | +8.45% | 1 | 691 | 400.00 | 55.65 | 0.00 | - | 2 | 600 |
| 16.00 | 0.00 | - | 1 | 163 | 410.00 | 101.11 | 0.00 | - | 310 | 234 |
| 12.75 | 0.00 | - | 4 | 550 | 420.00 | 76.08 | 0.00 | - | 4 | 130 |
| 10.50 | 0.00 | - | 15 | 178 | 430.00 | 71.90 | 0.00 | - | 4 | 18 |
| 8.15 | 0.00 | - | 1 | 200 | 440.00 | 93.56 | 0.00 | - | 15 | 38 |
| 8.70 | +1.27 | +17.09% | 1 | 1,099 | 450.00 | 100.96 | 0.00 | - | 23 | 144 |
| 6.20 | +1.30 | +26.53% | 3 | 209 | 460.00 | 105.95 | 0.00 | - | 40 | 46 |
| 5.50 | +0.26 | +4.96% | 2 | 94 | 470.00 | 111.00 | 0.00 | - | 60 | 170 |
| 4.10 | 0.00 | - | 1 | 311 | 480.00 | 133.70 | 0.00 | - | 16 | 6 |
| 3.08 | 0.00 | - | 3 | 81 | 490.00 | 143.70 | 0.00 | - | 16 | 6 |
| 3.60 | +0.60 | +20.00% | 2 | 697 | 500.00 | 144.00 | 0.00 | - | 75 | 28 |
| 1.75 | 0.00 | - | 2 | 80 | 510.00 | 157.30 | 0.00 | - | 16 | 6 |
| 2.74 | +0.74 | +37.00% | 10 | 158 | 520.00 | 200.20 | 0.00 | - | 10 | 3 |
| 2.03 | 0.00 | - | 5 | 182 | 530.00 | 216.19 | 0.00 | - | 1 | 1 |
| 1.59 | 0.00 | - | 1 | 98 | 540.00 | 226.22 | 0.00 | - | 1 | 0 |
| 1.53 | 0.00 | - | 6 | 216 | 550.00 | 238.60 | 0.00 | - | 8 | 2 |
| 1.30 | 0.00 | - | 6 | 303 | 560.00 | 208.00 | 0.00 | - | 11 | 5 |
| 1.40 | +0.29 | +26.13% | 1 | 50 | 570.00 | 267.13 | 0.00 | - | 5 | 0 |
| 0.90 | 0.00 | - | 2 | 152 | 580.00 | 123.80 | 0.00 | - | 33 | 33 |
| 1.15 | 0.00 | - | 4 | 82 | 590.00 | 94.32 | 0.00 | - | - | 1 |
| 0.80 | 0.00 | - | 8 | 560 | 600.00 | 104.00 | 0.00 | - | 1 | 5 |
| 1.00 | 0.00 | - | 2 | 253 | 610.00 | 99.17 | 0.00 | - | - | 1 |
| 0.85 | 0.00 | - | 2 | 605 | 620.00 | 129.90 | 0.00 | - | 1 | 0 |
| 0.93 | 0.00 | - | 3 | 69 | 630.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 2 | 328 | 640.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 2 | 158 | 660.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 103 | 680.00 | 190.00 | 0.00 | - | 1 | 0 |
| 0.70 | 0.00 | - | 4 | 105 | 700.00 | 177.00 | 0.00 | - | 1 | 0 |
| 0.56 | 0.00 | - | 1 | 62 | 720.00 | 236.00 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 3 | 4 | 740.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 10 | 14 | 760.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 26 | 780.00 | 220.00 | 0.00 | - | - | 0 |
| 0.49 | 0.00 | - | 2 | 23 | 800.00 | 350.00 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 2 | 28 | 820.00 | 253.00 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 4 | 55 | 840.00 | 315.68 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos os direitos reservados.