Mercado fechará em 52 mins
BOVESPA
124.881,91 -266,16 (-0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.776,49 +142,74 (+0,25%) PETROLEO CRU
82,87 -0,49 (-0,59%) OURO
2.333,20 -8,90 (-0,38%) Bitcoin USD
64.098,12 -2.622,61 (-3,93%)
Humana Inc. (HUM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:08PM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240426C00210000 | 2024-04-04 9:45AM EDT | 210.00 | 101.02 | 104.30 | 110.80 | 0.00 | - | 1 | 1 | 278.52% |
| HUM240426C00300000 | 2024-04-24 1:06PM EDT | 300.00 | 12.62 | 16.60 | 19.70 | -15.59 | -55.26% | 42 | 83 | 67.26% |
| HUM240426C00302500 | 2024-04-17 9:43AM EDT | 302.50 | 24.30 | 13.80 | 16.30 | 0.00 | - | - | 1 | 52.81% |
| HUM240426C00305000 | 2024-04-24 2:46PM EDT | 305.00 | 12.99 | 12.10 | 13.00 | -11.55 | -47.07% | 105 | 25 | 51.95% |
| HUM240426C00307500 | 2024-04-24 1:30PM EDT | 307.50 | 8.50 | 10.10 | 10.70 | -12.00 | -58.54% | 52 | 3 | 47.17% |
| HUM240426C00310000 | 2024-04-24 2:48PM EDT | 310.00 | 9.00 | 8.10 | 8.80 | -10.51 | -53.87% | 116 | 95 | 45.73% |
| HUM240426C00312500 | 2024-04-24 2:42PM EDT | 312.50 | 6.20 | 6.50 | 6.90 | -13.84 | -69.06% | 200 | 2 | 42.94% |
| HUM240426C00315000 | 2024-04-24 2:48PM EDT | 315.00 | 5.40 | 4.80 | 5.30 | -11.00 | -67.07% | 615 | 139 | 41.37% |
| HUM240426C00317500 | 2024-04-24 2:43PM EDT | 317.50 | 3.60 | 3.60 | 3.90 | -9.90 | -73.33% | 844 | 72 | 39.80% |
| HUM240426C00320000 | 2024-04-24 2:52PM EDT | 320.00 | 2.65 | 2.50 | 2.75 | -11.55 | -79.38% | 1,047 | 162 | 38.45% |
| HUM240426C00322500 | 2024-04-24 2:46PM EDT | 322.50 | 1.90 | 1.80 | 2.05 | -9.40 | -83.19% | 175 | 252 | 39.38% |
| HUM240426C00325000 | 2024-04-24 2:49PM EDT | 325.00 | 1.45 | 1.15 | 1.35 | -9.55 | -86.82% | 1,408 | 596 | 38.40% |
| HUM240426C00327500 | 2024-04-24 2:47PM EDT | 327.50 | 0.90 | 0.75 | 1.00 | -9.20 | -91.09% | 367 | 448 | 39.75% |
| HUM240426C00330000 | 2024-04-24 2:48PM EDT | 330.00 | 0.69 | 0.50 | 0.70 | -7.93 | -92.00% | 609 | 963 | 40.38% |
| HUM240426C00332500 | 2024-04-24 2:46PM EDT | 332.50 | 0.50 | 0.35 | 0.50 | -7.00 | -93.33% | 163 | 196 | 41.36% |
| HUM240426C00335000 | 2024-04-24 2:47PM EDT | 335.00 | 0.35 | 0.25 | 0.35 | -6.03 | -94.51% | 732 | 486 | 42.19% |
| HUM240426C00337500 | 2024-04-24 1:00PM EDT | 337.50 | 0.12 | 0.15 | 0.35 | -5.38 | -97.82% | 48 | 85 | 46.29% |
| HUM240426C00340000 | 2024-04-24 2:24PM EDT | 340.00 | 0.13 | 0.10 | 0.25 | -4.67 | -97.29% | 1,211 | 1,058 | 47.02% |
| HUM240426C00342500 | 2024-04-24 2:22PM EDT | 342.50 | 0.10 | 0.05 | 0.25 | -3.90 | -97.50% | 41 | 94 | 50.78% |
| HUM240426C00345000 | 2024-04-24 1:42PM EDT | 345.00 | 0.05 | 0.05 | 0.40 | -3.45 | -98.57% | 126 | 273 | 53.42% |
| HUM240426C00347500 | 2024-04-24 2:46PM EDT | 347.50 | 0.10 | 0.05 | 0.15 | -2.82 | -96.58% | 86 | 88 | 50.00% |
| HUM240426C00350000 | 2024-04-24 2:36PM EDT | 350.00 | 0.06 | 0.05 | 0.10 | -2.43 | -97.59% | 1,050 | 1,501 | 50.98% |
| HUM240426C00352500 | 2024-04-24 12:37PM EDT | 352.50 | 0.05 | 0.00 | 0.20 | -2.00 | -97.56% | 39 | 113 | 56.25% |
| HUM240426C00355000 | 2024-04-24 2:39PM EDT | 355.00 | 0.05 | 0.00 | 0.10 | -1.75 | -97.22% | 95 | 363 | 54.10% |
| HUM240426C00357500 | 2024-04-24 12:50PM EDT | 357.50 | 0.15 | 0.00 | 0.15 | -1.40 | -90.32% | 51 | 75 | 59.96% |
| HUM240426C00360000 | 2024-04-24 1:12PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | -1.15 | -95.83% | 311 | 570 | 55.08% |
| HUM240426C00362500 | 2024-04-24 1:53PM EDT | 362.50 | 0.05 | 0.00 | 0.10 | -1.03 | -95.37% | 54 | 68 | 62.50% |
| HUM240426C00365000 | 2024-04-24 1:45PM EDT | 365.00 | 0.05 | 0.00 | 0.10 | -0.90 | -94.74% | 159 | 211 | 65.23% |
| HUM240426C00367500 | 2024-04-24 1:45PM EDT | 367.50 | 0.05 | 0.00 | 0.10 | -0.66 | -92.96% | 11 | 66 | 67.97% |
| HUM240426C00370000 | 2024-04-24 1:15PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 217 | 274 | 65.63% |
| HUM240426C00372500 | 2024-04-24 12:25PM EDT | 372.50 | 0.03 | 0.00 | 0.05 | -0.62 | -95.38% | 5 | 22 | 67.97% |
| HUM240426C00375000 | 2024-04-24 1:20PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 33 | 169 | 70.31% |
| HUM240426C00377500 | 2024-04-24 10:19AM EDT | 377.50 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 14 | 22 | 72.66% |
| HUM240426C00380000 | 2024-04-24 2:05PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 15 | 198 | 75.00% |
| HUM240426C00382500 | 2024-04-24 11:46AM EDT | 382.50 | 0.04 | 0.00 | 0.05 | -0.26 | -86.67% | 2 | 2 | 77.34% |
| HUM240426C00385000 | 2024-04-23 11:45AM EDT | 385.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 79.69% |
| HUM240426C00390000 | 2024-04-24 10:31AM EDT | 390.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 14 | 89 | 84.38% |
| HUM240426C00395000 | 2024-04-23 3:34PM EDT | 395.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 89.06% |
| HUM240426C00400000 | 2024-04-24 2:35PM EDT | 400.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 3 | 437 | 93.75% |
| HUM240426C00405000 | 2024-04-23 3:49PM EDT | 405.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 97.66% |
| HUM240426C00410000 | 2024-04-19 10:21AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 17 | 102.34% |
| HUM240426C00415000 | 2024-04-19 10:06AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 106.25% |
| HUM240426C00420000 | 2024-03-28 10:15AM EDT | 420.00 | 0.87 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 110.94% |
| HUM240426C00425000 | 2024-03-27 9:37AM EDT | 425.00 | 0.85 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 114.84% |
| HUM240426C00430000 | 2024-04-18 12:51PM EDT | 430.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 118.75% |
| HUM240426C00435000 | 2024-03-19 10:00AM EDT | 435.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 9 | 10 | 188.09% |
| HUM240426C00440000 | 2024-04-01 3:07PM EDT | 440.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 126.56% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240426P00230000 | 2024-04-15 1:48PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 480 | 126.56% |
| HUM240426P00240000 | 2024-04-11 2:38PM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 56 | 110.94% |
| HUM240426P00250000 | 2024-04-23 3:33PM EDT | 250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 81 | 95.31% |
| HUM240426P00260000 | 2024-04-23 3:57PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 41 | 80.86% |
| HUM240426P00270000 | 2024-04-23 9:32AM EDT | 270.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 72.27% |
| HUM240426P00275000 | 2024-04-23 3:56PM EDT | 275.00 | 0.04 | 0.00 | 0.50 | -0.16 | -80.00% | 13 | 39 | 81.54% |
| HUM240426P00280000 | 2024-04-24 1:26PM EDT | 280.00 | 0.03 | 0.00 | 0.10 | -0.23 | -88.46% | 122 | 88 | 57.03% |
| HUM240426P00282500 | 2024-04-24 2:05PM EDT | 282.50 | 0.06 | 0.05 | 0.15 | -0.36 | -85.71% | 207 | 21 | 58.79% |
| HUM240426P00285000 | 2024-04-24 2:24PM EDT | 285.00 | 0.08 | 0.00 | 0.15 | -0.32 | -80.00% | 124 | 97 | 52.54% |
| HUM240426P00287500 | 2024-04-24 11:55AM EDT | 287.50 | 0.05 | 0.05 | 0.10 | -0.47 | -90.38% | 41 | 69 | 50.78% |
| HUM240426P00290000 | 2024-04-24 1:20PM EDT | 290.00 | 0.15 | 0.05 | 0.15 | -0.50 | -76.92% | 209 | 239 | 50.00% |
| HUM240426P00292500 | 2024-04-24 12:33PM EDT | 292.50 | 0.25 | 0.05 | 0.25 | -0.55 | -68.75% | 23 | 59 | 50.20% |
| HUM240426P00295000 | 2024-04-24 1:18PM EDT | 295.00 | 0.15 | 0.10 | 0.20 | -0.73 | -82.95% | 59 | 155 | 43.75% |
| HUM240426P00297500 | 2024-04-24 2:46PM EDT | 297.50 | 0.15 | 0.15 | 0.25 | -0.90 | -85.71% | 148 | 120 | 41.16% |
| HUM240426P00300000 | 2024-04-24 2:39PM EDT | 300.00 | 0.25 | 0.20 | 0.30 | -1.02 | -80.31% | 843 | 555 | 38.09% |
| HUM240426P00302500 | 2024-04-24 2:30PM EDT | 302.50 | 0.34 | 0.25 | 0.40 | -1.27 | -78.88% | 97 | 123 | 35.69% |
| HUM240426P00305000 | 2024-04-24 2:17PM EDT | 305.00 | 0.55 | 0.45 | 0.60 | -1.44 | -72.36% | 581 | 150 | 34.33% |
| HUM240426P00307500 | 2024-04-24 2:23PM EDT | 307.50 | 0.85 | 0.75 | 0.90 | -1.65 | -66.00% | 524 | 73 | 33.03% |
| HUM240426P00310000 | 2024-04-24 2:46PM EDT | 310.00 | 1.30 | 1.20 | 1.40 | -1.69 | -56.52% | 1,795 | 847 | 32.47% |
| HUM240426P00312500 | 2024-04-24 2:52PM EDT | 312.50 | 1.90 | 1.80 | 2.00 | -1.76 | -39.73% | 192 | 47 | 30.93% |
| HUM240426P00315000 | 2024-04-24 2:46PM EDT | 315.00 | 2.70 | 2.65 | 3.00 | -1.65 | -37.93% | 497 | 190 | 30.93% |
| HUM240426P00317500 | 2024-04-24 2:52PM EDT | 317.50 | 3.98 | 3.70 | 4.10 | -1.29 | -24.48% | 94 | 116 | 29.35% |
| HUM240426P00320000 | 2024-04-24 1:43PM EDT | 320.00 | 6.75 | 5.20 | 5.70 | +0.75 | +12.50% | 214 | 300 | 29.66% |
| HUM240426P00322500 | 2024-04-24 12:14PM EDT | 322.50 | 11.59 | 6.30 | 7.50 | +4.59 | +65.57% | 62 | 175 | 29.40% |
| HUM240426P00325000 | 2024-04-24 2:45PM EDT | 325.00 | 9.10 | 8.40 | 9.40 | +0.83 | +10.04% | 152 | 830 | 27.17% |
| HUM240426P00327500 | 2024-04-24 2:46PM EDT | 327.50 | 10.94 | 10.40 | 11.60 | +1.44 | +15.16% | 220 | 274 | 25.83% |
| HUM240426P00330000 | 2024-04-24 11:23AM EDT | 330.00 | 19.10 | 13.00 | 13.90 | +8.90 | +87.25% | 26 | 217 | 19.53% |
| HUM240426P00332500 | 2024-04-24 1:06PM EDT | 332.50 | 20.40 | 14.80 | 17.80 | +8.30 | +68.60% | 3 | 25 | 56.45% |
| HUM240426P00335000 | 2024-04-24 10:32AM EDT | 335.00 | 22.10 | 17.60 | 21.20 | +8.40 | +61.31% | 44 | 120 | 73.73% |
| HUM240426P00337500 | 2024-04-24 12:59PM EDT | 337.50 | 27.25 | 19.00 | 23.80 | +12.15 | +80.46% | 3 | 12 | 80.62% |
| HUM240426P00340000 | 2024-04-24 2:26PM EDT | 340.00 | 24.10 | 22.50 | 23.80 | +7.22 | +42.77% | 20 | 230 | 0.00% |
| HUM240426P00345000 | 2024-04-24 2:50PM EDT | 345.00 | 26.80 | 26.80 | 28.70 | +6.12 | +29.59% | 506 | 146 | 0.00% |
| HUM240426P00350000 | 2024-04-24 2:52PM EDT | 350.00 | 36.60 | 30.60 | 36.60 | +12.21 | +45.21% | 895 | 245 | 110.89% |
| HUM240426P00355000 | 2024-04-24 2:29PM EDT | 355.00 | 43.20 | 36.00 | 41.80 | +13.70 | +46.44% | 78 | 22 | 123.54% |
| HUM240426P00365000 | 2024-04-24 2:23PM EDT | 365.00 | 53.70 | 45.60 | 51.40 | +16.79 | +45.49% | 13 | 5 | 136.04% |
| HUM240426P00370000 | 2024-04-24 2:23PM EDT | 370.00 | 52.40 | 50.40 | 56.80 | +8.28 | +18.77% | 9 | 3 | 151.17% |
| HUM240426P00375000 | 2024-04-03 10:11AM EDT | 375.00 | 71.05 | 54.80 | 61.40 | 0.00 | - | 1 | 0 | 153.15% |
© 2024 Yahoo. Todos os direitos reservados.