Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.144,16 +3.234,22 (+5,31%)
Humana Inc. (HUM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:310.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00310000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 11.50 | 10.90 | 14.00 | -1.00 | -8.00% | 13 | 251 | 43.62% |
| HUM240517C00310000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 13.55 | 9.40 | 14.60 | -0.95 | -6.55% | 3 | 345 | 33.64% |
| HUM240524C00310000 | 2024-05-03 9:32AM EDT | 2024-05-24 | 15.50 | 14.40 | 16.70 | +9.14 | +143.71% | 1 | 3 | 35.17% |
| HUM240531C00310000 | 2024-05-02 11:24AM EDT | 2024-05-31 | 15.43 | 12.40 | 17.90 | 0.00 | - | 2 | 10 | 34.16% |
| HUM240607C00310000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 17.00 | 14.70 | 19.70 | +0.90 | +5.59% | 2 | 5 | 35.43% |
| HUM240621C00310000 | 2024-05-03 9:45AM EDT | 2024-06-21 | 18.00 | 18.70 | 20.40 | -2.00 | -10.00% | 1 | 171 | 31.53% |
| HUM240816C00310000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 28.50 | 28.20 | 30.80 | +2.10 | +7.95% | 2 | 85 | 37.38% |
| HUM240920C00310000 | 2024-05-03 11:14AM EDT | 2024-09-20 | 32.00 | 31.80 | 35.50 | +5.20 | +19.40% | 1 | 82 | 38.52% |
| HUM241115C00310000 | 2024-04-30 11:00AM EDT | 2024-11-15 | 29.50 | 36.40 | 38.80 | 0.00 | - | 1 | 14 | 36.19% |
| HUM250117C00310000 | 2024-05-01 10:13AM EDT | 2025-01-17 | 34.60 | 40.90 | 43.40 | 0.00 | - | 3 | 51 | 35.90% |
| HUM250321C00310000 | 2024-05-01 10:44AM EDT | 2025-03-21 | 42.19 | 44.20 | 48.80 | 0.00 | - | 1 | 13 | 36.85% |
| HUM250620C00310000 | 2024-05-01 3:02PM EDT | 2025-06-20 | 53.00 | 49.60 | 55.20 | 0.00 | - | 1 | 12 | 37.42% |
| HUM260116C00310000 | 2024-04-24 12:23PM EDT | 2026-01-16 | 57.72 | 61.60 | 65.40 | 0.00 | - | 3 | 28 | 36.85% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00310000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 1.03 | 0.65 | 1.00 | -0.37 | -26.43% | 18 | 93 | 25.27% |
| HUM240517P00310000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 2.50 | 2.10 | 2.40 | -0.30 | -10.71% | 17 | 721 | 25.67% |
| HUM240524P00310000 | 2024-05-03 12:34PM EDT | 2024-05-24 | 3.80 | 3.40 | 3.70 | -0.30 | -7.32% | 4 | 23 | 26.11% |
| HUM240531P00310000 | 2024-05-03 2:38PM EDT | 2024-05-31 | 4.55 | 4.10 | 4.50 | -0.04 | -0.87% | 2 | 69 | 25.22% |
| HUM240621P00310000 | 2024-05-03 12:20PM EDT | 2024-06-21 | 7.60 | 7.10 | 7.40 | -0.17 | -2.19% | 35 | 351 | 25.92% |
| HUM240816P00310000 | 2024-05-03 9:51AM EDT | 2024-08-16 | 14.50 | 13.90 | 14.20 | +0.40 | +2.84% | 24 | 167 | 28.21% |
| HUM240920P00310000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 17.30 | 15.90 | 19.30 | -0.60 | -3.35% | 14 | 257 | 31.13% |
| HUM241115P00310000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 21.40 | 20.50 | 23.90 | +0.41 | +1.95% | 1 | 27 | 31.40% |
| HUM250117P00310000 | 2024-05-03 1:24PM EDT | 2025-01-17 | 23.74 | 22.80 | 27.60 | -1.76 | -6.90% | 2 | 405 | 30.87% |
| HUM250321P00310000 | 2024-04-25 3:29PM EDT | 2025-03-21 | 29.30 | 22.00 | 27.30 | 0.00 | - | 2 | 18 | 27.43% |
| HUM250620P00310000 | 2024-04-26 12:38PM EDT | 2025-06-20 | 32.50 | 28.60 | 33.50 | 0.00 | - | 10 | 43 | 28.94% |
| HUM260116P00310000 | 2024-05-01 2:37PM EDT | 2026-01-16 | 33.89 | 33.50 | 38.40 | 0.00 | - | 2 | 57 | 26.61% |
© 2024 Yahoo. Todos os direitos reservados.