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
63.506,12 +1.597,05 (+2,58%)
Humana Inc. (HUM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00330000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.44 | 1.35 | 1.50 | -0.56 | -28.00% | 93 | 142 | 26.86% |
| HUM240517C00330000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.10 | 3.00 | 3.20 | -0.30 | -8.82% | 71 | 879 | 27.26% |
| HUM240524C00330000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 4.50 | 4.50 | 4.90 | -0.30 | -6.25% | 29 | 128 | 28.39% |
| HUM240531C00330000 | 2024-05-03 3:17PM EDT | 2024-05-31 | 5.70 | 5.50 | 5.80 | -0.11 | -1.89% | 16 | 48 | 27.31% |
| HUM240607C00330000 | 2024-05-01 1:09PM EDT | 2024-06-07 | 6.80 | 4.30 | 9.40 | 0.00 | - | 3 | 15 | 33.89% |
| HUM240621C00330000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 9.30 | 9.30 | 9.60 | -0.10 | -1.06% | 10 | 356 | 29.07% |
| HUM240816C00330000 | 2024-05-03 11:42AM EDT | 2024-08-16 | 18.20 | 18.00 | 18.30 | -0.10 | -0.55% | 18 | 91 | 32.68% |
| HUM240920C00330000 | 2024-05-02 12:54PM EDT | 2024-09-20 | 21.60 | 21.50 | 21.80 | 0.00 | - | 6 | 106 | 32.73% |
| HUM241115C00330000 | 2024-04-24 12:53PM EDT | 2024-11-15 | 28.00 | 24.80 | 28.40 | +5.10 | +22.27% | 5 | 37 | 34.70% |
| HUM250117C00330000 | 2024-05-02 12:19PM EDT | 2025-01-17 | 31.90 | 29.30 | 32.90 | 0.00 | - | 1 | 90 | 34.36% |
| HUM250321C00330000 | 2024-04-09 10:55AM EDT | 2025-03-21 | 38.82 | 37.00 | 41.50 | 0.00 | - | 1 | 12 | 38.00% |
| HUM250620C00330000 | 2024-03-11 1:11PM EDT | 2025-06-20 | 67.00 | 45.10 | 46.20 | 0.00 | - | 40 | 40 | 37.03% |
| HUM260116C00330000 | 2024-04-29 1:45PM EDT | 2026-01-16 | 41.15 | 52.00 | 57.70 | 0.00 | - | 1 | 16 | 37.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00330000 | 2024-05-01 1:13PM EDT | 2024-05-10 | 14.20 | 10.30 | 12.10 | 0.00 | - | 9 | 69 | 34.88% |
| HUM240517P00330000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 11.95 | 11.70 | 15.00 | -1.15 | -8.78% | 4 | 155 | 37.53% |
| HUM240524P00330000 | 2024-05-03 2:42PM EDT | 2024-05-24 | 16.30 | 11.80 | 14.70 | +4.10 | +33.61% | 1 | 1 | 29.59% |
| HUM240531P00330000 | 2024-04-26 10:12AM EDT | 2024-05-31 | 23.09 | 11.10 | 16.30 | 0.00 | - | 1 | 1 | 30.41% |
| HUM240621P00330000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 16.90 | 16.50 | 16.80 | -0.80 | -4.52% | 2 | 498 | 24.11% |
| HUM240816P00330000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 23.70 | 23.30 | 23.70 | -0.30 | -1.25% | 32 | 136 | 26.74% |
| HUM240920P00330000 | 2024-04-26 10:30AM EDT | 2024-09-20 | 30.93 | 25.30 | 25.80 | 0.00 | - | 1 | 134 | 25.83% |
| HUM241115P00330000 | 2024-05-03 2:15PM EDT | 2024-11-15 | 30.08 | 29.70 | 32.90 | -9.92 | -24.80% | 1 | 3 | 29.43% |
| HUM250117P00330000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 32.86 | 31.80 | 36.00 | -0.14 | -0.42% | 2 | 962 | 28.48% |
| HUM250321P00330000 | 2024-05-03 11:08AM EDT | 2025-03-21 | 35.80 | 34.70 | 36.00 | -3.10 | -7.97% | 18 | 33 | 25.55% |
| HUM250620P00330000 | 2024-04-26 12:45PM EDT | 2025-06-20 | 42.75 | 33.60 | 42.20 | 0.00 | - | 20 | 274 | 27.12% |
| HUM260116P00330000 | 2024-05-02 3:06PM EDT | 2026-01-16 | 43.45 | 39.60 | 47.50 | 0.00 | - | 181 | 2,442 | 25.27% |
© 2024 Yahoo. Todos os direitos reservados.