Mercado abrirá em 9 h 58 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,09 +0,26 (+0,32%) OURO
2.332,10 +1,30 (+0,06%) Bitcoin USD
62.016,30 +1.358,23 (+2,24%)
Humana Inc. (HUM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620C00185000 | 2024-02-05 11:30AM EDT | 185.00 | 190.00 | 164.00 | 174.00 | 0.00 | - | - | 1 | 43.78% |
| HUM250620C00200000 | 2024-04-24 11:43AM EDT | 200.00 | 124.00 | 156.00 | 164.70 | 0.00 | - | 1 | 3 | 51.84% |
| HUM250620C00210000 | 2024-06-03 3:08PM EDT | 210.00 | 166.38 | 153.00 | 162.00 | 0.00 | - | 1 | 27 | 52.99% |
| HUM250620C00220000 | 2024-04-24 11:33AM EDT | 220.00 | 108.29 | 140.60 | 146.80 | 0.00 | - | 27 | 32 | 48.38% |
| HUM250620C00250000 | 2024-04-05 12:46PM EDT | 250.00 | 90.50 | 90.90 | 94.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM250620C00260000 | 2024-04-09 12:54PM EDT | 260.00 | 85.53 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 25.87% |
| HUM250620C00270000 | 2024-04-30 1:21PM EDT | 270.00 | 66.10 | 97.70 | 104.30 | 0.00 | - | 4 | 4 | 40.97% |
| HUM250620C00290000 | 2024-04-02 11:39AM EDT | 290.00 | 57.90 | 64.20 | 66.80 | 0.00 | - | 8 | 9 | 12.93% |
| HUM250620C00300000 | 2024-05-31 3:59PM EDT | 300.00 | 87.30 | 81.70 | 88.00 | 0.00 | - | 1 | 29 | 43.30% |
| HUM250620C00310000 | 2024-05-10 12:34PM EDT | 310.00 | 66.00 | 72.70 | 77.00 | 0.00 | - | 5 | 7 | 38.84% |
| HUM250620C00320000 | 2024-05-10 12:36PM EDT | 320.00 | 60.03 | 66.40 | 70.40 | 0.00 | - | 1 | 7 | 37.96% |
| HUM250620C00330000 | 2024-06-24 1:07PM EDT | 330.00 | 63.18 | 60.70 | 66.20 | 0.00 | - | 5 | 46 | 38.73% |
| HUM250620C00340000 | 2024-06-24 3:51PM EDT | 340.00 | 59.87 | 53.00 | 60.40 | 0.00 | - | 3 | 11 | 38.03% |
| HUM250620C00350000 | 2024-06-10 11:30AM EDT | 350.00 | 47.00 | 50.10 | 54.30 | 0.00 | - | 1 | 87 | 36.92% |
| HUM250620C00360000 | 2024-06-06 9:38AM EDT | 360.00 | 52.00 | 43.30 | 51.00 | 0.00 | - | 1 | 7 | 37.64% |
| HUM250620C00370000 | 2024-05-29 3:59PM EDT | 370.00 | 38.00 | 38.60 | 47.00 | 0.00 | - | 2 | 34 | 37.63% |
| HUM250620C00380000 | 2024-05-28 10:59AM EDT | 380.00 | 35.10 | 34.10 | 42.00 | 0.00 | - | 1 | 25 | 36.72% |
| HUM250620C00390000 | 2024-06-11 9:58AM EDT | 390.00 | 31.90 | 29.20 | 38.00 | 0.00 | - | 6 | 39 | 36.33% |
| HUM250620C00400000 | 2024-06-21 9:46AM EDT | 400.00 | 30.40 | 26.00 | 33.00 | 0.00 | - | 1 | 79 | 35.04% |
| HUM250620C00410000 | 2024-06-11 9:58AM EDT | 410.00 | 24.40 | 22.60 | 30.00 | 0.00 | - | 6 | 30 | 34.98% |
| HUM250620C00420000 | 2024-06-11 9:59AM EDT | 420.00 | 21.40 | 19.80 | 27.00 | 0.00 | - | 22 | 38 | 34.75% |
| HUM250620C00430000 | 2024-06-11 9:58AM EDT | 430.00 | 18.60 | 18.80 | 21.20 | 0.00 | - | 10 | 15 | 32.18% |
| HUM250620C00440000 | 2024-06-25 2:44PM EDT | 440.00 | 18.31 | 15.90 | 20.60 | +2.11 | +13.02% | 2 | 165 | 33.42% |
| HUM250620C00450000 | 2024-06-20 1:24PM EDT | 450.00 | 15.15 | 10.00 | 16.30 | 0.00 | - | 38 | 55 | 31.51% |
| HUM250620C00460000 | 2024-06-10 3:05PM EDT | 460.00 | 11.40 | 9.20 | 14.30 | 0.00 | - | 5 | 16 | 31.27% |
| HUM250620C00470000 | 2024-06-10 3:11PM EDT | 470.00 | 9.80 | 9.70 | 15.70 | 0.00 | - | 15 | 15 | 33.94% |
| HUM250620C00480000 | 2024-05-24 3:33PM EDT | 480.00 | 9.10 | 6.00 | 13.90 | 0.00 | - | 4 | 20 | 33.69% |
| HUM250620C00490000 | 2024-05-30 2:00PM EDT | 490.00 | 8.00 | 6.40 | 11.50 | 0.00 | - | 2 | 10 | 32.68% |
| HUM250620C00500000 | 2024-05-16 12:15PM EDT | 500.00 | 7.70 | 3.30 | 8.50 | 0.00 | - | 15 | 40 | 30.71% |
| HUM250620C00510000 | 2024-05-29 3:51PM EDT | 510.00 | 5.74 | 3.50 | 8.20 | 0.00 | - | 6 | 8 | 31.50% |
| HUM250620C00520000 | 2024-06-24 12:43PM EDT | 520.00 | 5.70 | 2.60 | 6.60 | 0.00 | - | 6 | 13 | 30.62% |
| HUM250620C00530000 | 2024-06-25 3:41PM EDT | 530.00 | 5.10 | 1.00 | 10.00 | +0.70 | +15.91% | 10 | 3 | 35.73% |
| HUM250620C00540000 | 2024-06-24 3:42PM EDT | 540.00 | 4.31 | 0.35 | 5.20 | 0.00 | - | 2 | 10 | 30.68% |
| HUM250620C00550000 | 2024-06-24 3:43PM EDT | 550.00 | 3.99 | 0.15 | 4.70 | 0.00 | - | 4 | 16 | 30.85% |
| HUM250620C00560000 | 2024-06-18 1:21PM EDT | 560.00 | 4.00 | 1.55 | 6.20 | 0.00 | - | 2 | 33 | 34.01% |
| HUM250620C00570000 | 2024-06-24 3:41PM EDT | 570.00 | 3.10 | 2.10 | 3.70 | 0.00 | - | 2 | 43 | 30.90% |
| HUM250620C00580000 | 2024-06-24 3:41PM EDT | 580.00 | 2.90 | 0.00 | 3.30 | 0.00 | - | 10 | 33 | 30.95% |
| HUM250620C00590000 | 2024-06-25 1:52PM EDT | 590.00 | 2.50 | 1.35 | 3.90 | -0.30 | -10.71% | 2 | 30 | 32.91% |
| HUM250620C00600000 | 2024-06-20 1:49PM EDT | 600.00 | 2.60 | 0.00 | 3.70 | 0.00 | - | 2 | 27 | 33.33% |
| HUM250620C00610000 | 2024-06-25 3:40PM EDT | 610.00 | 2.10 | 1.10 | 3.40 | -0.30 | -12.50% | 6 | 76 | 33.50% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620P00155000 | 2024-05-21 2:30PM EDT | 155.00 | 1.65 | 0.00 | 4.70 | 0.00 | - | 2 | 55 | 50.57% |
| HUM250620P00160000 | 2024-06-25 3:32PM EDT | 160.00 | 1.71 | 0.40 | 2.85 | +0.08 | +4.91% | 4 | 24 | 50.85% |
| HUM250620P00165000 | 2024-06-24 2:06PM EDT | 165.00 | 1.68 | 0.30 | 8.20 | 0.00 | - | 2 | 37 | 53.80% |
| HUM250620P00170000 | 2024-06-25 3:31PM EDT | 170.00 | 2.76 | 0.00 | 5.40 | +0.90 | +48.39% | 2 | 56 | 55.20% |
| HUM250620P00175000 | 2024-06-25 3:33PM EDT | 175.00 | 2.30 | 0.40 | 3.50 | -1.06 | -31.55% | 4 | 19 | 47.99% |
| HUM250620P00180000 | 2024-06-25 1:55PM EDT | 180.00 | 4.30 | 0.50 | 4.60 | 0.00 | - | 1 | 42 | 49.49% |
| HUM250620P00185000 | 2024-06-24 1:34PM EDT | 185.00 | 2.30 | 0.05 | 8.60 | 0.00 | - | 1 | 138 | 56.83% |
| HUM250620P00190000 | 2024-06-24 3:45PM EDT | 190.00 | 2.50 | 0.05 | 8.70 | 0.00 | - | 3 | 15 | 55.14% |
| HUM250620P00195000 | 2024-06-21 12:49PM EDT | 195.00 | 2.20 | 0.00 | 9.00 | 0.00 | - | 1 | 19 | 53.87% |
| HUM250620P00200000 | 2024-06-25 3:33PM EDT | 200.00 | 2.54 | 2.20 | 9.10 | -0.01 | -0.39% | 7 | 216 | 52.25% |
| HUM250620P00210000 | 2024-06-25 1:27PM EDT | 210.00 | 2.99 | 2.15 | 6.20 | -2.46 | -45.14% | 2 | 20 | 43.40% |
| HUM250620P00220000 | 2024-06-25 1:27PM EDT | 220.00 | 3.56 | 3.00 | 10.00 | -0.16 | -4.30% | 2 | 139 | 46.85% |
| HUM250620P00230000 | 2024-05-10 10:56AM EDT | 230.00 | 6.45 | 4.40 | 4.90 | 0.00 | - | 5 | 303 | 34.96% |
| HUM250620P00240000 | 2024-06-24 12:02PM EDT | 240.00 | 5.10 | 4.50 | 7.00 | 0.00 | - | 2 | 84 | 35.88% |
| HUM250620P00250000 | 2024-05-29 3:32PM EDT | 250.00 | 8.26 | 5.10 | 11.00 | 0.00 | - | 1 | 43 | 38.70% |
| HUM250620P00260000 | 2024-05-15 2:41PM EDT | 260.00 | 9.79 | 3.50 | 9.00 | 0.00 | - | 3 | 206 | 33.10% |
| HUM250620P00270000 | 2024-06-05 12:47PM EDT | 270.00 | 9.03 | 6.70 | 12.40 | 0.00 | - | 4 | 76 | 34.35% |
| HUM250620P00280000 | 2024-06-10 12:03PM EDT | 280.00 | 12.56 | 9.10 | 15.20 | 0.00 | - | 20 | 58 | 34.36% |
| HUM250620P00290000 | 2024-05-31 3:55PM EDT | 290.00 | 14.12 | 10.00 | 18.00 | 0.00 | - | 1 | 415 | 34.02% |
| HUM250620P00300000 | 2024-06-18 12:34PM EDT | 300.00 | 15.00 | 13.70 | 17.20 | 0.00 | - | 1 | 218 | 30.14% |
| HUM250620P00310000 | 2024-06-25 9:30AM EDT | 310.00 | 17.60 | 16.50 | 20.20 | -1.20 | -6.38% | 1 | 50 | 29.64% |
| HUM250620P00320000 | 2024-06-20 12:45PM EDT | 320.00 | 22.10 | 19.30 | 25.80 | 0.00 | - | 6 | 29 | 30.97% |
| HUM250620P00330000 | 2024-06-20 12:48PM EDT | 330.00 | 25.60 | 22.60 | 26.40 | 0.00 | - | 7 | 330 | 28.02% |
| HUM250620P00340000 | 2024-06-25 12:57PM EDT | 340.00 | 28.09 | 25.80 | 30.80 | -1.01 | -3.47% | 1 | 387 | 27.81% |
| HUM250620P00350000 | 2024-06-20 12:10PM EDT | 350.00 | 33.20 | 29.70 | 35.20 | 0.00 | - | 1 | 235 | 27.30% |
| HUM250620P00360000 | 2024-06-20 2:34PM EDT | 360.00 | 37.70 | 32.70 | 40.50 | 0.00 | - | 401 | 423 | 27.15% |
| HUM250620P00370000 | 2024-06-05 12:47PM EDT | 370.00 | 39.42 | 37.00 | 45.90 | 0.00 | - | 4 | 514 | 26.79% |
| HUM250620P00380000 | 2024-05-29 12:39PM EDT | 380.00 | 57.50 | 42.00 | 50.40 | 0.00 | - | 3 | 41 | 25.51% |
| HUM250620P00390000 | 2024-05-29 1:43PM EDT | 390.00 | 62.16 | 48.00 | 58.00 | 0.00 | - | 1 | 31 | 26.17% |
| HUM250620P00400000 | 2024-05-29 10:26AM EDT | 400.00 | 73.00 | 54.10 | 64.00 | 0.00 | - | 1 | 24 | 25.41% |
| HUM250620P00410000 | 2024-06-06 11:49AM EDT | 410.00 | 62.45 | 61.00 | 71.00 | 0.00 | - | 3 | 4 | 25.11% |
| HUM250620P00420000 | 2024-04-25 10:18AM EDT | 420.00 | 109.10 | 75.60 | 79.50 | 0.00 | - | 1 | 0 | 25.76% |
| HUM250620P00430000 | 2024-02-20 4:33PM EDT | 430.00 | 74.50 | 87.30 | 91.40 | 0.00 | - | - | 9 | 29.04% |
| HUM250620P00440000 | 2024-04-11 12:34PM EDT | 440.00 | 122.15 | 102.80 | 108.00 | 0.00 | - | 2 | 0 | 35.96% |
| HUM250620P00450000 | 2024-05-22 3:23PM EDT | 450.00 | 97.00 | 93.00 | 103.00 | 0.00 | - | 3 | 3 | 24.72% |
| HUM250620P00460000 | 2024-01-25 11:43AM EDT | 460.00 | 112.70 | 96.60 | 102.90 | 0.00 | - | 2 | 2 | 0.00% |
| HUM250620P00500000 | 2024-01-25 10:39AM EDT | 500.00 | 140.50 | 132.00 | 142.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.