Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.882,09 +1.329,80 (+2,03%)
Humana Inc. (HUM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM260116C00155000 | 2024-05-08 11:30AM EDT | 155.00 | 180.00 | 207.00 | 216.00 | 0.00 | - | 1 | 2 | 56.30% |
| HUM260116C00170000 | 2024-05-09 2:13PM EDT | 170.00 | 173.76 | 194.00 | 203.00 | 0.00 | - | 2 | 8 | 54.06% |
| HUM260116C00175000 | 2024-04-29 12:30PM EDT | 175.00 | 145.00 | 189.00 | 198.00 | 0.00 | - | 1 | 4 | 52.33% |
| HUM260116C00190000 | 2024-04-02 9:37AM EDT | 190.00 | 141.60 | 135.00 | 145.00 | 0.00 | - | - | 0 | 0.00% |
| HUM260116C00200000 | 2024-05-09 12:11PM EDT | 200.00 | 146.00 | 170.30 | 176.10 | 0.00 | - | 7 | 13 | 50.01% |
| HUM260116C00210000 | 2024-04-10 3:15PM EDT | 210.00 | 131.50 | 140.00 | 149.00 | 0.00 | - | 1 | 1 | 27.22% |
| HUM260116C00220000 | 2024-04-02 10:19AM EDT | 220.00 | 111.90 | 117.00 | 124.90 | 0.00 | - | - | 1 | 0.00% |
| HUM260116C00230000 | 2024-04-04 12:31PM EDT | 230.00 | 112.00 | 112.90 | 117.70 | 0.00 | - | 1 | 2 | 0.00% |
| HUM260116C00240000 | 2024-04-30 9:56AM EDT | 240.00 | 94.00 | 137.20 | 144.00 | 0.00 | - | 1 | 5 | 47.77% |
| HUM260116C00250000 | 2024-04-25 2:50PM EDT | 250.00 | 92.00 | 130.10 | 134.20 | 0.00 | - | 1 | 16 | 44.83% |
| HUM260116C00260000 | 2024-04-04 11:15AM EDT | 260.00 | 91.90 | 89.30 | 98.70 | 0.00 | - | 2 | 3 | 17.34% |
| HUM260116C00270000 | 2024-05-14 2:42PM EDT | 270.00 | 107.06 | 114.30 | 120.40 | 0.00 | - | 1 | 7 | 43.52% |
| HUM260116C00280000 | 2024-05-16 2:16PM EDT | 280.00 | 107.82 | 107.10 | 113.00 | 0.00 | - | 1 | 0 | 42.33% |
| HUM260116C00290000 | 2024-05-16 2:16PM EDT | 290.00 | 101.07 | 100.50 | 105.70 | 0.00 | - | 1 | 7 | 41.14% |
| HUM260116C00300000 | 2024-05-15 2:14PM EDT | 300.00 | 84.50 | 93.70 | 101.00 | 0.00 | - | 1 | 24 | 41.57% |
| HUM260116C00310000 | 2024-05-16 11:11AM EDT | 310.00 | 89.50 | 88.50 | 91.50 | +1.00 | +1.13% | 2 | 25 | 38.80% |
| HUM260116C00320000 | 2024-05-13 10:49AM EDT | 320.00 | 71.25 | 82.40 | 85.20 | 0.00 | - | 1 | 45 | 38.00% |
| HUM260116C00330000 | 2024-05-09 10:25AM EDT | 330.00 | 57.20 | 74.70 | 82.40 | 0.00 | - | 1 | 16 | 39.16% |
| HUM260116C00340000 | 2024-05-17 9:55AM EDT | 340.00 | 71.48 | 69.10 | 75.30 | +0.98 | +1.39% | 1 | 23 | 37.65% |
| HUM260116C00350000 | 2024-05-17 9:41AM EDT | 350.00 | 66.20 | 65.50 | 68.20 | +1.45 | +2.24% | 1 | 78 | 36.06% |
| HUM260116C00360000 | 2024-05-16 3:09PM EDT | 360.00 | 61.50 | 60.20 | 63.10 | 0.00 | - | 2 | 45 | 35.51% |
| HUM260116C00370000 | 2024-04-29 1:19PM EDT | 370.00 | 26.95 | 55.60 | 60.10 | 0.00 | - | 3 | 30 | 36.00% |
| HUM260116C00380000 | 2024-05-17 11:41AM EDT | 380.00 | 52.50 | 51.00 | 53.30 | +8.07 | +18.16% | 6 | 42 | 34.28% |
| HUM260116C00390000 | 2024-05-16 3:02PM EDT | 390.00 | 46.80 | 44.00 | 49.00 | 0.00 | - | 2 | 234 | 33.82% |
| HUM260116C00400000 | 2024-05-17 1:52PM EDT | 400.00 | 44.00 | 41.20 | 46.70 | +1.00 | +2.33% | 1 | 165 | 34.34% |
| HUM260116C00410000 | 2024-05-02 2:37PM EDT | 410.00 | 23.50 | 37.80 | 41.10 | 0.00 | - | 1 | 17 | 32.94% |
| HUM260116C00420000 | 2024-05-13 12:32PM EDT | 420.00 | 27.60 | 32.50 | 37.50 | 0.00 | - | 2 | 88 | 32.52% |
| HUM260116C00430000 | 2024-05-14 9:39AM EDT | 430.00 | 25.40 | 29.30 | 37.00 | 0.00 | - | 1 | 5 | 33.72% |
| HUM260116C00440000 | 2024-04-25 10:56AM EDT | 440.00 | 13.10 | 27.40 | 31.10 | 0.00 | - | 1 | 5 | 31.78% |
| HUM260116C00450000 | 2024-05-16 1:59PM EDT | 450.00 | 26.36 | 23.40 | 28.40 | 0.00 | - | 5 | 84 | 31.54% |
| HUM260116C00460000 | 2024-05-16 9:36AM EDT | 460.00 | 21.27 | 21.90 | 25.80 | 0.00 | - | 1 | 17 | 31.24% |
| HUM260116C00470000 | 2024-05-16 3:30PM EDT | 470.00 | 21.70 | 20.00 | 23.30 | 0.00 | - | 2 | 146 | 30.90% |
| HUM260116C00480000 | 2024-05-14 2:45PM EDT | 480.00 | 15.50 | 15.00 | 21.50 | 0.00 | - | 1 | 36 | 30.89% |
| HUM260116C00490000 | 2024-04-29 9:30AM EDT | 490.00 | 5.80 | 14.40 | 19.10 | 0.00 | - | 5 | 46 | 30.40% |
| HUM260116C00500000 | 2024-05-17 2:13PM EDT | 500.00 | 16.30 | 15.90 | 16.50 | +0.84 | +5.43% | 3 | 1,824 | 29.65% |
| HUM260116C00510000 | 2024-04-02 10:18AM EDT | 510.00 | 7.07 | 6.00 | 7.30 | 0.00 | - | 2 | 5 | 23.34% |
| HUM260116C00520000 | 2024-05-16 10:14AM EDT | 520.00 | 10.99 | 10.60 | 14.40 | 0.00 | - | 1 | 57 | 30.02% |
| HUM260116C00530000 | 2024-05-14 3:47PM EDT | 530.00 | 8.41 | 9.50 | 16.20 | 0.00 | - | 6 | 44 | 32.22% |
| HUM260116C00540000 | 2024-04-25 3:17PM EDT | 540.00 | 3.22 | 6.00 | 12.00 | 0.00 | - | 4 | 10 | 29.89% |
| HUM260116C00550000 | 2024-05-16 10:47AM EDT | 550.00 | 9.90 | 4.00 | 10.60 | 0.00 | - | 10 | 270 | 29.53% |
| HUM260116C00560000 | 2024-05-16 9:39AM EDT | 560.00 | 6.40 | 5.00 | 9.80 | 0.00 | - | 1 | 39 | 29.60% |
| HUM260116C00570000 | 2024-05-09 1:56PM EDT | 570.00 | 4.30 | 4.20 | 8.90 | 0.00 | - | 4 | 7 | 29.52% |
| HUM260116C00580000 | 2024-05-15 3:42PM EDT | 580.00 | 5.29 | 6.40 | 8.00 | 0.00 | - | 4 | 21 | 29.36% |
| HUM260116C00590000 | 2024-05-17 11:27AM EDT | 590.00 | 6.24 | 5.70 | 7.40 | +1.43 | +29.73% | 1 | 37 | 29.43% |
| HUM260116C00600000 | 2024-05-09 1:43PM EDT | 600.00 | 1.63 | 5.20 | 6.70 | 0.00 | - | 1 | 162 | 29.35% |
| HUM260116C00610000 | 2024-05-15 3:41PM EDT | 610.00 | 3.80 | 4.70 | 6.30 | 0.00 | - | 4 | 105 | 29.53% |
| HUM260116C00620000 | 2024-05-16 2:44PM EDT | 620.00 | 4.16 | 4.30 | 5.70 | 0.00 | - | 2 | 18 | 29.44% |
| HUM260116C00630000 | 2024-05-17 3:26PM EDT | 630.00 | 4.60 | 3.80 | 9.30 | +0.56 | +13.86% | 4 | 5 | 33.95% |
| HUM260116C00640000 | 2024-05-17 12:33PM EDT | 640.00 | 3.80 | 3.40 | 8.10 | +1.55 | +68.89% | 1 | 6 | 33.35% |
| HUM260116C00660000 | 2024-05-15 3:41PM EDT | 660.00 | 2.35 | 2.75 | 4.20 | 0.00 | - | 8 | 23 | 29.71% |
| HUM260116C00680000 | 2024-05-17 2:36PM EDT | 680.00 | 3.00 | 2.35 | 5.70 | +0.33 | +12.36% | 11 | 39 | 32.84% |
| HUM260116C00700000 | 2024-05-17 2:36PM EDT | 700.00 | 2.70 | 2.10 | 3.30 | +0.35 | +14.89% | 15 | 26 | 30.29% |
| HUM260116C00720000 | 2024-05-16 3:49PM EDT | 720.00 | 2.00 | 1.20 | 4.80 | 0.00 | - | 16 | 26 | 33.64% |
| HUM260116C00740000 | 2024-05-17 3:18PM EDT | 740.00 | 2.83 | 1.00 | 4.50 | +0.83 | +41.50% | 16 | 14 | 34.13% |
| HUM260116C00760000 | 2024-05-17 3:18PM EDT | 760.00 | 2.68 | 1.00 | 4.90 | +1.38 | +106.15% | 16 | 12 | 35.65% |
| HUM260116C00780000 | 2024-05-17 3:47PM EDT | 780.00 | 1.50 | 1.20 | 4.70 | +0.30 | +25.00% | 1 | 89 | 36.23% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM260116P00155000 | 2024-05-07 1:23PM EDT | 155.00 | 2.45 | 0.65 | 4.90 | 0.00 | - | 2 | 17 | 45.87% |
| HUM260116P00160000 | 2024-05-17 1:22PM EDT | 160.00 | 2.10 | 0.80 | 5.20 | -0.60 | -22.22% | 4 | 10 | 45.01% |
| HUM260116P00165000 | 2024-05-17 1:22PM EDT | 165.00 | 3.00 | 1.90 | 5.40 | +0.06 | +2.04% | 4 | 10 | 43.94% |
| HUM260116P00170000 | 2024-05-16 3:07PM EDT | 170.00 | 6.15 | 1.05 | 5.60 | 0.00 | - | 3 | 38 | 42.89% |
| HUM260116P00175000 | 2024-05-14 3:06PM EDT | 175.00 | 3.12 | 1.20 | 4.80 | 0.00 | - | 2 | 14 | 39.85% |
| HUM260116P00180000 | 2024-05-16 3:04PM EDT | 180.00 | 3.14 | 2.50 | 6.10 | 0.00 | - | 5 | 16 | 41.00% |
| HUM260116P00185000 | 2024-05-16 3:16PM EDT | 185.00 | 3.45 | 2.00 | 4.90 | 0.00 | - | 5 | 44 | 37.40% |
| HUM260116P00190000 | 2024-05-16 3:03PM EDT | 190.00 | 4.00 | 1.70 | 6.70 | 0.00 | - | 4 | 22 | 39.31% |
| HUM260116P00195000 | 2024-05-02 11:14AM EDT | 195.00 | 5.85 | 1.90 | 7.10 | 0.00 | - | 1 | 14 | 38.61% |
| HUM260116P00200000 | 2024-05-17 12:13PM EDT | 200.00 | 5.20 | 4.10 | 5.10 | 0.00 | - | 3 | 290 | 34.02% |
| HUM260116P00210000 | 2024-04-17 9:32AM EDT | 210.00 | 9.00 | 5.00 | 5.90 | 0.00 | - | 1 | 8 | 32.95% |
| HUM260116P00220000 | 2024-04-02 10:59AM EDT | 220.00 | 15.10 | 8.80 | 10.00 | 0.00 | - | 1 | 138 | 36.08% |
| HUM260116P00230000 | 2024-04-18 11:10AM EDT | 230.00 | 11.80 | 7.20 | 8.40 | 0.00 | - | 3 | 65 | 31.65% |
| HUM260116P00240000 | 2024-05-14 2:13PM EDT | 240.00 | 10.05 | 8.50 | 9.60 | 0.00 | - | 1 | 87 | 30.69% |
| HUM260116P00250000 | 2024-05-17 3:00PM EDT | 250.00 | 11.00 | 10.10 | 11.40 | -3.35 | -23.34% | 1 | 221 | 30.21% |
| HUM260116P00260000 | 2024-05-13 11:20AM EDT | 260.00 | 12.45 | 11.90 | 13.10 | -1.95 | -13.54% | 1 | 171 | 29.45% |
| HUM260116P00270000 | 2024-05-08 3:30PM EDT | 270.00 | 18.90 | 13.90 | 16.50 | 0.00 | - | 2 | 28 | 29.96% |
| HUM260116P00280000 | 2024-05-15 11:32AM EDT | 280.00 | 17.90 | 13.50 | 17.90 | 0.00 | - | 3 | 89 | 28.60% |
| HUM260116P00290000 | 2024-05-15 10:24AM EDT | 290.00 | 19.80 | 18.20 | 20.30 | 0.00 | - | 2 | 196 | 27.90% |
| HUM260116P00300000 | 2024-05-16 11:25AM EDT | 300.00 | 21.50 | 20.80 | 22.80 | 0.00 | - | 28 | 1,657 | 27.12% |
| HUM260116P00310000 | 2024-05-16 11:39AM EDT | 310.00 | 24.00 | 23.80 | 25.80 | 0.00 | - | 2 | 59 | 26.51% |
| HUM260116P00320000 | 2024-04-25 3:18PM EDT | 320.00 | 41.73 | 27.10 | 29.20 | 0.00 | - | 3 | 59 | 25.99% |
| HUM260116P00330000 | 2024-05-15 3:24PM EDT | 330.00 | 33.95 | 30.50 | 33.40 | 0.00 | - | 2 | 3,455 | 25.77% |
| HUM260116P00340000 | 2024-05-15 11:29AM EDT | 340.00 | 38.50 | 34.50 | 37.00 | 0.00 | - | 1 | 257 | 25.01% |
| HUM260116P00350000 | 2024-05-16 9:37AM EDT | 350.00 | 41.40 | 38.80 | 40.90 | 0.00 | - | 9 | 2,296 | 24.26% |
| HUM260116P00360000 | 2024-05-16 10:10AM EDT | 360.00 | 44.60 | 40.70 | 45.50 | 0.00 | - | 1 | 101 | 23.72% |
| HUM260116P00370000 | 2024-05-01 11:12AM EDT | 370.00 | 67.95 | 47.90 | 50.10 | 0.00 | - | 10 | 35 | 23.01% |
| HUM260116P00380000 | 2024-04-25 10:31AM EDT | 380.00 | 55.00 | 52.90 | 55.50 | -22.63 | -29.15% | 1 | 71 | 22.54% |
| HUM260116P00390000 | 2024-05-16 3:28PM EDT | 390.00 | 59.83 | 56.70 | 60.90 | 0.00 | - | 2 | 38 | 21.88% |
| HUM260116P00400000 | 2024-05-07 2:13PM EDT | 400.00 | 84.40 | 61.80 | 66.90 | 0.00 | - | 475 | 2,709 | 21.35% |
| HUM260116P00410000 | 2024-04-30 12:26PM EDT | 410.00 | 105.55 | 69.20 | 74.60 | 0.00 | - | 4 | 86 | 21.60% |
| HUM260116P00420000 | 2024-04-30 1:08PM EDT | 420.00 | 115.50 | 75.80 | 82.00 | 0.00 | - | 2 | 9 | 21.52% |
| HUM260116P00430000 | 2024-04-24 3:44PM EDT | 430.00 | 112.63 | 82.50 | 87.70 | 0.00 | - | 2 | 0 | 20.18% |
| HUM260116P00440000 | 2024-05-13 12:39PM EDT | 440.00 | 104.35 | 87.20 | 95.20 | 0.00 | - | 1 | 1 | 19.73% |
| HUM260116P00450000 | 2024-05-08 3:21PM EDT | 450.00 | 126.30 | 95.80 | 103.10 | 0.00 | - | 1 | 0 | 19.34% |
| HUM260116P00460000 | 2024-04-04 3:31PM EDT | 460.00 | 148.80 | 134.00 | 144.00 | 0.00 | - | 20 | 1 | 39.59% |
| HUM260116P00470000 | 2024-04-02 2:07PM EDT | 470.00 | 162.00 | 144.00 | 154.00 | 0.00 | - | 65 | 0 | 40.83% |
| HUM260116P00480000 | 2024-02-29 1:02PM EDT | 480.00 | 134.27 | 130.00 | 139.00 | 0.00 | - | 1 | 53 | 26.80% |
| HUM260116P00490000 | 2024-01-26 1:42PM EDT | 490.00 | 131.00 | 126.20 | 129.70 | 0.00 | - | 60 | 61 | 0.00% |
| HUM260116P00500000 | 2024-04-24 9:39AM EDT | 500.00 | 174.78 | 139.00 | 149.00 | 0.00 | - | 10 | 0 | 20.51% |
| HUM260116P00510000 | 2024-01-26 4:44PM EDT | 510.00 | 149.20 | 142.00 | 152.00 | 0.00 | - | 337 | 1 | 0.00% |
| HUM260116P00520000 | 2024-01-26 10:37AM EDT | 520.00 | 161.34 | 152.00 | 162.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM260116P00550000 | 2023-11-01 9:55AM EDT | 550.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM260116P00560000 | 2023-12-12 3:40PM EDT | 560.00 | 93.20 | 120.00 | 128.00 | 0.00 | - | 2 | 3 | 0.00% |
| HUM260116P00570000 | 2024-04-04 11:05AM EDT | 570.00 | 258.00 | 244.00 | 254.00 | 0.00 | - | 1 | 0 | 51.06% |
| HUM260116P00580000 | 2023-12-11 10:31AM EDT | 580.00 | 110.00 | 137.00 | 147.00 | 0.00 | - | 1 | 10 | 0.00% |
| HUM260116P00590000 | 2023-12-05 3:24PM EDT | 590.00 | 96.80 | 134.60 | 141.70 | 0.00 | - | - | 1 | 0.00% |
| HUM260116P00600000 | 2023-12-05 3:27PM EDT | 600.00 | 104.70 | 142.80 | 151.00 | 0.00 | - | - | 1 | 0.00% |
| HUM260116P00780000 | 2024-04-19 3:43PM EDT | 780.00 | 451.00 | 419.00 | 429.00 | 0.00 | - | 1 | 0 | 37.16% |
© 2024 Yahoo. Todos os direitos reservados.