Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.125,62 +420,89 (+0,69%)
Humana Inc. (HUM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
17 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 156.10 | 0.00 | - | 1 | 0 | 155.00 | - | - | - | - | - |
| - | - | - | - | - | 170.00 | 0.05 | 0.00 | - | 96 | 4 |
| - | - | - | - | - | 185.00 | 0.17 | 0.00 | - | 1 | 83 |
| - | - | - | - | - | 190.00 | 0.41 | 0.00 | - | - | 13 |
| - | - | - | - | - | 195.00 | 0.05 | 0.00 | - | 1,912 | 1,989 |
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 1 | 629 |
| - | - | - | - | - | 205.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 210.00 | 0.03 | 0.00 | - | 1 | 366 |
| - | - | - | - | - | 215.00 | 0.05 | 0.00 | - | 96 | 101 |
| - | - | - | - | - | 220.00 | 0.32 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 225.00 | 0.04 | 0.00 | - | 200 | 223 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 235.00 | 0.19 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | 1 | 127 |
| - | - | - | - | - | 245.00 | 0.05 | 0.00 | - | 4 | 6 |
| 70.50 | 0.00 | - | 1 | 1 | 250.00 | 0.05 | 0.00 | - | 16 | 303 |
| - | - | - | - | - | 255.00 | 0.05 | -0.05 | -50.00% | 10 | 179 |
| - | - | - | - | - | 260.00 | 0.14 | -0.18 | -56.25% | 2 | 53 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | 1 | 61 |
| 62.50 | 0.00 | - | 13 | 13 | 270.00 | 0.09 | 0.00 | - | 40 | 138 |
| 36.55 | 0.00 | - | - | 40 | 275.00 | 0.18 | 0.00 | - | 2 | 242 |
| 43.05 | 0.00 | - | 4 | 48 | 280.00 | 0.59 | 0.00 | - | 10 | 234 |
| 33.30 | 0.00 | - | 3 | 2 | 285.00 | 0.15 | 0.00 | - | 65 | 155 |
| 33.20 | 0.00 | - | 4 | 7 | 290.00 | 0.10 | -0.03 | -23.08% | 255 | 431 |
| 22.80 | 0.00 | - | 158 | 171 | 295.00 | 0.12 | -0.03 | -20.00% | 80 | 287 |
| - | - | - | - | - | 297.50 | 0.30 | 0.00 | - | - | 21 |
| 36.73 | +13.08 | +55.31% | 26 | 127 | 300.00 | 0.16 | +0.01 | +6.67% | 16 | 884 |
| - | - | - | - | - | 302.50 | 0.45 | 0.00 | - | - | 15 |
| 32.40 | +13.25 | +69.19% | 19 | 424 | 305.00 | 0.15 | -0.10 | -40.00% | 33 | 316 |
| 13.45 | 0.00 | - | 4 | 6 | 307.50 | 0.62 | 0.00 | - | 10 | 63 |
| 24.50 | 0.00 | - | 22 | 352 | 310.00 | 0.39 | +0.04 | +11.43% | 5 | 703 |
| 17.20 | 0.00 | - | 1 | 32 | 312.50 | 0.41 | -0.04 | -8.89% | 14 | 108 |
| 21.42 | +4.32 | +25.26% | 1 | 252 | 315.00 | 0.40 | -0.20 | -33.33% | 17 | 340 |
| 19.26 | +1.69 | +9.62% | 11 | 80 | 317.50 | 0.60 | -0.20 | -25.00% | 16 | 186 |
| 17.30 | +1.75 | +11.25% | 107 | 1,044 | 320.00 | 0.80 | -0.30 | -27.27% | 59 | 376 |
| 17.00 | +3.22 | +23.37% | 3 | 30 | 322.50 | 1.05 | -0.65 | -38.24% | 11 | 57 |
| 13.59 | +1.53 | +12.69% | 16 | 354 | 325.00 | 1.56 | -0.54 | -25.71% | 8 | 456 |
| 10.80 | +1.30 | +13.68% | 2 | 434 | 327.50 | 2.29 | -0.91 | -28.44% | 1 | 37 |
| 9.00 | +0.97 | +12.08% | 624 | 1,347 | 330.00 | 2.75 | -0.75 | -21.43% | 41 | 177 |
| 7.60 | +1.18 | +18.38% | 62 | 539 | 332.50 | 3.60 | -1.00 | -21.74% | 187 | 54 |
| 6.00 | +0.30 | +5.26% | 611 | 357 | 335.00 | 4.80 | -1.34 | -21.82% | 40 | 115 |
| 5.21 | +0.71 | +15.78% | 92 | 200 | 337.50 | 5.90 | -1.40 | -19.18% | 5 | 4 |
| 3.50 | -0.20 | -5.41% | 154 | 405 | 340.00 | 7.40 | -3.00 | -28.85% | 4 | 88 |
| 2.85 | +0.10 | +3.64% | 48 | 271 | 342.50 | 20.80 | 0.00 | - | - | 2 |
| 2.10 | -0.20 | -8.70% | 123 | 660 | 345.00 | 10.70 | -14.92 | -58.24% | 1 | 78 |
| 1.99 | +0.19 | +10.56% | 23 | 97 | 347.50 | - | - | - | - | - |
| 1.20 | -0.15 | -11.11% | 232 | 1,362 | 350.00 | 13.20 | -8.83 | -40.08% | 19 | 197 |
| 0.85 | 0.00 | - | 43 | 17 | 352.50 | - | - | - | - | - |
| 0.70 | -0.22 | -23.91% | 126 | 351 | 355.00 | 51.60 | 0.00 | - | 50 | 1 |
| 0.55 | 0.00 | - | 45 | 698 | 360.00 | 52.30 | 0.00 | - | 100 | 1 |
| 0.30 | -0.10 | -25.00% | 1,953 | 345 | 365.00 | 41.55 | 0.00 | - | 127 | 13 |
| 0.25 | +0.05 | +25.00% | 3 | 495 | 370.00 | 43.70 | 0.00 | - | 38 | 4 |
| 0.15 | -0.05 | -25.00% | 25 | 315 | 375.00 | 64.50 | 0.00 | - | 4 | 1 |
| 0.16 | -0.04 | -20.00% | 1 | 276 | 380.00 | 73.50 | 0.00 | - | 200 | 0 |
| 0.14 | -0.01 | -6.67% | 25 | 335 | 385.00 | 71.20 | 0.00 | - | 41 | 0 |
| 0.05 | 0.00 | - | 6 | 285 | 390.00 | 53.80 | -1.80 | -3.24% | 931 | 285 |
| 0.05 | 0.00 | - | 32 | 397 | 395.00 | 77.84 | 0.00 | - | 1 | 0 |
| 0.09 | -0.01 | -10.00% | 71 | 897 | 400.00 | 82.87 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 34 | 639 | 405.00 | 87.78 | 0.00 | - | 1 | 0 |
| 0.07 | -0.03 | -30.00% | 8 | 290 | 410.00 | 92.81 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 11 | 386 | 415.00 | 101.70 | 0.00 | - | 16 | 0 |
| 0.05 | 0.00 | - | 1 | 559 | 420.00 | 102.76 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 97 | 425.00 | 107.76 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 106 | 497 | 430.00 | 119.31 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 1 | 63 | 435.00 | 124.33 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 5 | 439 | 440.00 | 131.72 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 5 | 126 | 445.00 | 139.44 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 335 | 450.00 | 86.30 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 37 | 455.00 | 89.20 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 200 | 1,474 | 460.00 | 97.50 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 3 | 77 | 465.00 | 99.00 | 0.00 | - | 18 | 0 |
| 0.58 | 0.00 | - | 4 | 110 | 470.00 | 104.40 | 0.00 | - | 43 | 0 |
| 0.05 | 0.00 | - | 2 | 83 | 475.00 | 106.04 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 4 | 463 | 480.00 | 111.07 | 0.00 | - | 2 | 0 |
| 1.90 | 0.00 | - | 1 | 114 | 485.00 | 113.30 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 40 | 775 | 490.00 | 111.50 | 0.00 | - | 100 | 0 |
| 0.26 | 0.00 | - | 1 | 96 | 495.00 | 119.90 | 0.00 | - | 27 | 0 |
| 0.03 | 0.00 | - | 1 | 316 | 500.00 | 134.12 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 64 | 505.00 | 105.00 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 20 | 194 | 510.00 | 163.64 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 21 | 34 | 515.00 | 37.70 | 0.00 | - | 3 | 8 |
| 0.10 | 0.00 | - | 53 | 120 | 520.00 | 208.24 | 0.00 | - | 3 | 0 |
| 0.55 | 0.00 | - | 6 | 20 | 525.00 | 73.75 | 0.00 | - | 12 | 3 |
| 0.10 | 0.00 | - | 5 | 50 | 530.00 | 122.95 | 0.00 | - | 3 | 0 |
| 1.21 | 0.00 | - | 6 | 30 | 535.00 | 127.91 | 0.00 | - | 3 | 0 |
| 0.25 | 0.00 | - | 11 | 52 | 540.00 | 132.97 | 0.00 | - | 6 | 0 |
| 0.59 | 0.00 | - | 4 | 19 | 545.00 | 45.90 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 3 | 251 | 550.00 | 238.79 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 28 | 555.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 8 | 32 | 560.00 | 97.07 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 32 | 565.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 17 | 570.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 125 | 575.00 | 66.50 | 0.00 | - | - | 0 |
| 3.15 | 0.00 | - | 1 | 33 | 580.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 2 | 2 | 585.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 5 | 74 | 590.00 | - | - | - | - | - |
| 4.01 | 0.00 | - | 3 | 9 | 595.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 19 | 168 | 600.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 1 | 38 | 605.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 1 | 128 | 610.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 2 | 127 | 615.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 416 | 620.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 266 | 630.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 95 | 640.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 2 | 650.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 8 | 173 | 660.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 2 | 0 | 670.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 28 | 714 | 680.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 2 | 7 | 690.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 344 | 700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 85 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 146 | 740.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 1 | 132 | 760.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 143 | 780.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.