Mercado fechado
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,31 -1,35 (-1,72%) OURO
2.382,40 -43,50 (-1,79%) Bitcoin USD
69.484,58 -223,91 (-0,32%)
Humana Inc. (HUM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524C00255000 | 2024-05-14 11:15AM EDT | 255.00 | 85.60 | 99.00 | 105.80 | 0.00 | - | 1 | 1 | 205.52% |
| HUM240524C00295000 | 2024-05-01 1:04PM EDT | 295.00 | 23.43 | 59.20 | 65.90 | 0.00 | - | - | 1 | 132.47% |
| HUM240524C00300000 | 2024-05-21 10:18AM EDT | 300.00 | 56.00 | 54.20 | 60.90 | 0.00 | - | 1 | 3 | 122.95% |
| HUM240524C00305000 | 2024-05-16 11:51AM EDT | 305.00 | 50.72 | 50.30 | 54.00 | 0.00 | - | 1 | 21 | 101.27% |
| HUM240524C00310000 | 2024-05-16 10:29AM EDT | 310.00 | 43.42 | 44.40 | 49.50 | 0.00 | - | 6 | 8 | 84.96% |
| HUM240524C00312500 | 2024-05-21 10:11AM EDT | 312.50 | 45.75 | 41.90 | 48.30 | 0.00 | - | 1 | 0 | 100.49% |
| HUM240524C00315000 | 2024-05-14 3:44PM EDT | 315.00 | 30.27 | 40.00 | 45.40 | 0.00 | - | 5 | 35 | 98.00% |
| HUM240524C00317500 | 2024-05-20 3:59PM EDT | 317.50 | 37.72 | 37.10 | 43.40 | 0.00 | - | 4 | 7 | 94.19% |
| HUM240524C00320000 | 2024-05-20 2:04PM EDT | 320.00 | 36.82 | 34.10 | 41.00 | 0.00 | - | 4 | 63 | 85.16% |
| HUM240524C00322500 | 2024-05-13 11:57AM EDT | 322.50 | 17.30 | 32.10 | 38.50 | 0.00 | - | 2 | 8 | 85.40% |
| HUM240524C00325000 | 2024-05-17 2:36PM EDT | 325.00 | 31.45 | 29.30 | 36.00 | 0.00 | - | 1 | 99 | 77.66% |
| HUM240524C00327500 | 2024-05-15 1:00PM EDT | 327.50 | 17.38 | 26.60 | 33.60 | 0.00 | - | 5 | 4 | 71.88% |
| HUM240524C00330000 | 2024-05-21 10:18AM EDT | 330.00 | 26.40 | 24.30 | 31.00 | 0.00 | - | 1 | 153 | 67.94% |
| HUM240524C00332500 | 2024-05-21 3:52PM EDT | 332.50 | 23.70 | 22.10 | 27.40 | 0.00 | - | 2 | 4 | 55.52% |
| HUM240524C00335000 | 2024-05-22 10:25AM EDT | 335.00 | 21.36 | 21.00 | 25.90 | +0.45 | +2.15% | 1 | 62 | 69.58% |
| HUM240524C00337500 | 2024-05-20 11:47AM EDT | 337.50 | 17.99 | 17.40 | 22.80 | 0.00 | - | 4 | 26 | 52.32% |
| HUM240524C00340000 | 2024-05-21 10:38AM EDT | 340.00 | 15.81 | 14.60 | 19.00 | 0.00 | - | 2 | 64 | 64.70% |
| HUM240524C00342500 | 2024-05-22 2:29PM EDT | 342.50 | 15.78 | 14.10 | 15.40 | +2.68 | +20.46% | 11 | 66 | 46.09% |
| HUM240524C00345000 | 2024-05-21 11:41AM EDT | 345.00 | 11.76 | 11.30 | 13.00 | 0.00 | - | 16 | 299 | 41.77% |
| HUM240524C00350000 | 2024-05-22 2:29PM EDT | 350.00 | 7.47 | 7.20 | 9.40 | +0.77 | +11.49% | 9 | 251 | 42.88% |
| HUM240524C00355000 | 2024-05-22 3:56PM EDT | 355.00 | 4.10 | 3.70 | 4.10 | +0.10 | +2.50% | 34 | 1,090 | 25.16% |
| HUM240524C00360000 | 2024-05-22 3:58PM EDT | 360.00 | 1.65 | 1.55 | 1.75 | -0.15 | -8.33% | 95 | 223 | 24.41% |
| HUM240524C00365000 | 2024-05-22 2:59PM EDT | 365.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 15 | 391 | 26.32% |
| HUM240524C00370000 | 2024-05-22 2:57PM EDT | 370.00 | 0.40 | 0.25 | 0.45 | -0.02 | -4.76% | 17 | 908 | 30.96% |
| HUM240524C00375000 | 2024-05-22 2:53PM EDT | 375.00 | 0.20 | 0.10 | 0.25 | -0.11 | -35.48% | 8 | 49 | 34.18% |
| HUM240524C00380000 | 2024-05-22 9:49AM EDT | 380.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 183 | 37.50% |
| HUM240524C00385000 | 2024-05-20 10:09AM EDT | 385.00 | 0.13 | 0.05 | 0.20 | -0.12 | -48.00% | 1 | 34 | 46.00% |
| HUM240524C00390000 | 2024-05-20 9:36AM EDT | 390.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 29 | 43 | 51.07% |
| HUM240524C00395000 | 2024-05-21 1:41PM EDT | 395.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 2 | 17 | 66.75% |
| HUM240524C00400000 | 2024-05-21 9:52AM EDT | 400.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 11 | 18 | 76.27% |
| HUM240524C00405000 | 2024-05-20 2:40PM EDT | 405.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 63.18% |
| HUM240524C00410000 | 2024-05-22 1:42PM EDT | 410.00 | 0.05 | 0.00 | 0.45 | -0.07 | -58.33% | 8 | 291 | 76.86% |
| HUM240524C00425000 | 2024-05-22 10:07AM EDT | 425.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 327 | 76.56% |
| HUM240524C00430000 | 2024-05-21 11:38AM EDT | 430.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 49 | 60 | 81.25% |
| HUM240524C00435000 | 2024-05-21 9:31AM EDT | 435.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 134.81% |
| HUM240524C00440000 | 2024-05-21 9:32AM EDT | 440.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 321 | 147.17% |
| HUM240524C00450000 | 2024-05-20 9:35AM EDT | 450.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 50 | 73 | 182.64% |
| HUM240524C00455000 | 2024-05-16 10:39AM EDT | 455.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 73 | 164.89% |
| HUM240524C00460000 | 2024-05-14 2:12PM EDT | 460.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 50 | 125.39% |
| HUM240524C00465000 | 2024-05-17 3:34PM EDT | 465.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 63 | 136 | 110.16% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524P00230000 | 2024-05-09 1:07PM EDT | 230.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 313.67% |
| HUM240524P00250000 | 2024-05-14 11:34AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 8 | 263.67% |
| HUM240524P00255000 | 2024-05-14 11:34AM EDT | 255.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 4 | 251.71% |
| HUM240524P00260000 | 2024-05-15 11:17AM EDT | 260.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 7 | 234.47% |
| HUM240524P00265000 | 2024-05-16 10:08AM EDT | 265.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 15 | 223.05% |
| HUM240524P00270000 | 2024-05-20 9:50AM EDT | 270.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 46 | 110.16% |
| HUM240524P00275000 | 2024-05-20 9:38AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 132 | 103.91% |
| HUM240524P00280000 | 2024-05-20 9:37AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 405 | 104.30% |
| HUM240524P00285000 | 2024-05-21 9:51AM EDT | 285.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 32 | 105.86% |
| HUM240524P00290000 | 2024-05-21 12:27PM EDT | 290.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 13 | 1,649 | 111.91% |
| HUM240524P00295000 | 2024-05-21 10:03AM EDT | 295.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 722 | 750 | 83.98% |
| HUM240524P00300000 | 2024-05-21 10:22AM EDT | 300.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,951 | 95.90% |
| HUM240524P00305000 | 2024-05-21 11:38AM EDT | 305.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 10 | 48 | 135.45% |
| HUM240524P00310000 | 2024-05-16 3:20PM EDT | 310.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 6 | 45 | 86.04% |
| HUM240524P00312500 | 2024-05-10 3:32PM EDT | 312.50 | 0.07 | 0.00 | 0.75 | -0.68 | -90.67% | 10 | 28 | 81.93% |
| HUM240524P00315000 | 2024-05-21 1:30PM EDT | 315.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 59 | 77.83% |
| HUM240524P00317500 | 2024-05-22 10:22AM EDT | 317.50 | 0.10 | 0.00 | 0.70 | +0.03 | +42.86% | 1 | 61 | 72.75% |
| HUM240524P00320000 | 2024-05-22 2:43PM EDT | 320.00 | 0.06 | 0.05 | 0.20 | -0.03 | -33.33% | 60 | 75 | 57.81% |
| HUM240524P00322500 | 2024-05-10 3:04PM EDT | 322.50 | 1.90 | 0.05 | 1.00 | 0.00 | - | - | 2 | 70.17% |
| HUM240524P00325000 | 2024-05-21 1:30PM EDT | 325.00 | 0.34 | 0.05 | 0.85 | 0.00 | - | 4 | 53 | 63.72% |
| HUM240524P00327500 | 2024-05-20 3:48PM EDT | 327.50 | 0.16 | 0.05 | 0.50 | 0.00 | - | 1 | 8 | 53.91% |
| HUM240524P00330000 | 2024-05-21 3:52PM EDT | 330.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 70 | 55.23% |
| HUM240524P00332500 | 2024-05-22 1:34PM EDT | 332.50 | 0.13 | 0.05 | 0.45 | -0.27 | -67.50% | 1 | 43 | 50.93% |
| HUM240524P00335000 | 2024-05-20 9:56AM EDT | 335.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | 1 | 14 | 57.28% |
| HUM240524P00337500 | 2024-05-22 2:35PM EDT | 337.50 | 0.10 | 0.05 | 0.35 | -0.14 | -58.33% | 1 | 32 | 39.89% |
| HUM240524P00340000 | 2024-05-21 1:51PM EDT | 340.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 36 | 63 | 34.47% |
| HUM240524P00342500 | 2024-05-22 3:28PM EDT | 342.50 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 4 | 137 | 29.05% |
| HUM240524P00345000 | 2024-05-22 2:35PM EDT | 345.00 | 0.30 | 0.20 | 0.25 | -0.24 | -44.44% | 6 | 94 | 24.85% |
| HUM240524P00350000 | 2024-05-22 3:33PM EDT | 350.00 | 0.52 | 0.50 | 0.70 | -0.68 | -56.67% | 28 | 127 | 22.46% |
| HUM240524P00355000 | 2024-05-22 3:46PM EDT | 355.00 | 2.00 | 1.70 | 2.00 | -0.60 | -23.08% | 42 | 133 | 21.18% |
| HUM240524P00360000 | 2024-05-20 3:58PM EDT | 360.00 | 5.40 | 4.40 | 4.90 | -1.20 | -18.18% | 3 | 16 | 22.28% |
© 2024 Yahoo. Todos os direitos reservados.