Mercados españoles abiertos en 7 hrs 55 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0005 (+0,04%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.338,22 +1.511,86 (+2,81%)
Humana Inc. (HUM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240503C00210000 | 2024-04-09 9:32AM EDT | 210.00 | 104.70 | 106.00 | 115.90 | 0.00 | - | - | 1 | 472.80% |
| HUM240503C00230000 | 2024-04-02 3:56PM EDT | 230.00 | 76.79 | 86.00 | 95.60 | 0.00 | - | - | 1 | 385.69% |
| HUM240503C00240000 | 2024-04-02 2:23PM EDT | 240.00 | 64.49 | 76.30 | 84.80 | 0.00 | - | - | 1 | 328.96% |
| HUM240503C00250000 | 2024-04-26 3:34PM EDT | 250.00 | 57.99 | 66.20 | 74.90 | 0.00 | - | 60 | 65 | 296.19% |
| HUM240503C00280000 | 2024-04-03 1:12PM EDT | 280.00 | 36.20 | 36.10 | 44.90 | 0.00 | - | 1 | 0 | 193.87% |
| HUM240503C00282500 | 2024-05-01 10:40AM EDT | 282.50 | 29.00 | 34.10 | 41.80 | 0.00 | - | 1 | 1 | 174.73% |
| HUM240503C00285000 | 2024-05-01 10:40AM EDT | 285.00 | 26.70 | 31.10 | 39.30 | 0.00 | - | 1 | 1 | 166.55% |
| HUM240503C00287500 | 2024-05-01 10:36AM EDT | 287.50 | 23.80 | 29.30 | 37.00 | 0.00 | - | 1 | 1 | 161.82% |
| HUM240503C00290000 | 2024-05-01 12:03PM EDT | 290.00 | 24.90 | 26.10 | 34.70 | 0.00 | - | 5 | 8 | 156.76% |
| HUM240503C00292500 | 2024-05-01 10:38AM EDT | 292.50 | 18.90 | 24.10 | 32.40 | 0.00 | - | 1 | 0 | 151.44% |
| HUM240503C00295000 | 2024-05-01 10:36AM EDT | 295.00 | 16.60 | 21.30 | 29.10 | 0.00 | - | 2 | 3 | 130.35% |
| HUM240503C00297500 | 2024-05-01 10:36AM EDT | 297.50 | 14.00 | 21.00 | 26.70 | 0.00 | - | 1 | 16 | 65.23% |
| HUM240503C00300000 | 2024-05-01 11:18AM EDT | 300.00 | 14.90 | 17.80 | 23.90 | 0.00 | - | 36 | 66 | 110.64% |
| HUM240503C00302500 | 2024-05-02 1:58PM EDT | 302.50 | 17.80 | 16.00 | 20.80 | +4.80 | +36.92% | 1 | 38 | 93.16% |
| HUM240503C00305000 | 2024-05-02 2:06PM EDT | 305.00 | 15.43 | 13.70 | 18.90 | -0.97 | -5.91% | 8 | 128 | 93.80% |
| HUM240503C00307500 | 2024-05-01 3:43PM EDT | 307.50 | 8.62 | 9.70 | 14.80 | 0.00 | - | 82 | 89 | 61.38% |
| HUM240503C00310000 | 2024-05-02 3:58PM EDT | 310.00 | 10.60 | 7.60 | 13.20 | +4.90 | +85.96% | 69 | 589 | 66.89% |
| HUM240503C00312500 | 2024-05-02 3:58PM EDT | 312.50 | 8.10 | 7.60 | 11.10 | +4.22 | +108.76% | 26 | 219 | 63.28% |
| HUM240503C00315000 | 2024-05-02 3:16PM EDT | 315.00 | 5.20 | 4.40 | 6.90 | +2.25 | +76.27% | 83 | 276 | 32.08% |
| HUM240503C00317500 | 2024-05-02 3:46PM EDT | 317.50 | 3.40 | 4.00 | 4.60 | +1.45 | +74.36% | 39 | 177 | 26.32% |
| HUM240503C00320000 | 2024-05-02 3:57PM EDT | 320.00 | 2.25 | 2.40 | 2.75 | +0.85 | +60.71% | 169 | 336 | 23.51% |
| HUM240503C00322500 | 2024-05-02 3:58PM EDT | 322.50 | 1.40 | 1.25 | 1.50 | +0.65 | +86.67% | 142 | 221 | 22.90% |
| HUM240503C00325000 | 2024-05-02 3:49PM EDT | 325.00 | 0.46 | 0.60 | 0.70 | -0.14 | -23.33% | 245 | 414 | 22.36% |
| HUM240503C00327500 | 2024-05-02 3:31PM EDT | 327.50 | 0.25 | 0.25 | 0.45 | -0.65 | -72.22% | 7 | 75 | 25.51% |
| HUM240503C00330000 | 2024-05-02 3:18PM EDT | 330.00 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 399 | 285 | 27.10% |
| HUM240503C00332500 | 2024-05-02 2:44PM EDT | 332.50 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 8 | 124 | 30.96% |
| HUM240503C00335000 | 2024-05-02 3:37PM EDT | 335.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 204 | 33.94% |
| HUM240503C00337500 | 2024-05-01 3:29PM EDT | 337.50 | 0.25 | 0.05 | 0.10 | 0.00 | - | 10 | 153 | 35.94% |
| HUM240503C00340000 | 2024-05-02 3:58PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 1 | 444 | 40.23% |
| HUM240503C00342500 | 2024-04-29 11:09AM EDT | 342.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 12 | 19 | 52.34% |
| HUM240503C00345000 | 2024-05-02 12:20PM EDT | 345.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 8 | 115 | 43.95% |
| HUM240503C00347500 | 2024-05-02 10:12AM EDT | 347.50 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 100 | 15 | 62.65% |
| HUM240503C00350000 | 2024-05-02 2:59PM EDT | 350.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 289 | 54.30% |
| HUM240503C00352500 | 2024-04-29 11:34AM EDT | 352.50 | 0.03 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 88.33% |
| HUM240503C00355000 | 2024-05-02 11:09AM EDT | 355.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 639 | 53.91% |
| HUM240503C00357500 | 2024-04-24 2:58PM EDT | 357.50 | 0.20 | 0.00 | 1.10 | 0.00 | - | - | 27 | 91.70% |
| HUM240503C00360000 | 2024-05-02 2:30PM EDT | 360.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 2 | 619 | 65.63% |
| HUM240503C00362500 | 2024-04-24 9:51AM EDT | 362.50 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 2 | 104.40% |
| HUM240503C00365000 | 2024-05-02 10:01AM EDT | 365.00 | 0.57 | 0.00 | 0.10 | +0.44 | +338.46% | 2 | 39 | 72.27% |
| HUM240503C00367500 | 2024-04-23 3:54PM EDT | 367.50 | 1.20 | 0.00 | 1.50 | 0.00 | - | - | 3 | 116.89% |
| HUM240503C00370000 | 2024-05-02 1:16PM EDT | 370.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 99 | 78.91% |
| HUM240503C00372500 | 2024-04-24 12:03PM EDT | 372.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 22 | 125.78% |
| HUM240503C00375000 | 2024-04-26 3:20PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 109 | 78.91% |
| HUM240503C00377500 | 2024-04-23 3:58PM EDT | 377.50 | 0.85 | 0.00 | 1.50 | 0.00 | - | - | 1 | 134.47% |
| HUM240503C00380000 | 2024-04-26 2:34PM EDT | 380.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 10 | 58 | 127.05% |
| HUM240503C00385000 | 2024-04-26 3:21PM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 15 | 18 | 147.07% |
| HUM240503C00387500 | 2024-04-24 9:38AM EDT | 387.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| HUM240503C00390000 | 2024-04-26 3:21PM EDT | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 33 | 85 | 119.34% |
| HUM240503C00392500 | 2024-04-24 10:33AM EDT | 392.50 | 0.03 | 0.00 | 1.50 | 0.00 | - | - | 1 | 159.18% |
| HUM240503C00395000 | 2024-04-19 11:16AM EDT | 395.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 163.09% |
| HUM240503C00400000 | 2024-04-26 3:36PM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 170.90% |
| HUM240503C00405000 | 2024-04-22 2:52PM EDT | 405.00 | 0.21 | 0.00 | 0.70 | 0.00 | - | 321 | 321 | 156.64% |
| HUM240503C00410000 | 2024-04-19 10:05AM EDT | 410.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 7 | 12 | 163.48% |
| HUM240503C00420000 | 2024-04-22 10:04AM EDT | 420.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 200.29% |
| HUM240503C00425000 | 2024-04-01 1:50PM EDT | 425.00 | 0.98 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 255.08% |
| HUM240503C00430000 | 2024-04-22 10:23AM EDT | 430.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 214.16% |
| HUM240503C00435000 | 2024-04-25 1:30PM EDT | 435.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 6 | 220.90% |
| HUM240503C00455000 | 2024-04-25 10:38AM EDT | 455.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 246.78% |
| HUM240503C00490000 | 2024-04-23 1:54PM EDT | 490.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 288.28% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240503P00210000 | 2024-04-08 11:07AM EDT | 210.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 240 | 317.19% |
| HUM240503P00220000 | 2024-04-05 10:17AM EDT | 220.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 287.11% |
| HUM240503P00240000 | 2024-04-10 1:55PM EDT | 240.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 224.81% |
| HUM240503P00245000 | 2024-04-22 9:32AM EDT | 245.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | - | 1 | 216.50% |
| HUM240503P00250000 | 2024-04-16 11:34AM EDT | 250.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 5 | 8 | 198.05% |
| HUM240503P00260000 | 2024-04-26 10:23AM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 106.25% |
| HUM240503P00265000 | 2024-04-12 3:47PM EDT | 265.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | - | 10 | 173.83% |
| HUM240503P00270000 | 2024-04-26 12:57PM EDT | 270.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 2 | 39 | 162.74% |
| HUM240503P00275000 | 2024-04-30 3:49PM EDT | 275.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 110.45% |
| HUM240503P00280000 | 2024-05-02 3:56PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 36 | 71.88% |
| HUM240503P00282500 | 2024-04-23 3:57PM EDT | 282.50 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 7 | 67.19% |
| HUM240503P00285000 | 2024-04-29 10:04AM EDT | 285.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 135 | 80.08% |
| HUM240503P00287500 | 2024-04-30 9:42AM EDT | 287.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 30 | 47 | 81.84% |
| HUM240503P00290000 | 2024-05-02 3:59PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 25 | 151 | 54.69% |
| HUM240503P00292500 | 2024-05-01 11:05AM EDT | 292.50 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 60 | 87.55% |
| HUM240503P00295000 | 2024-05-02 9:37AM EDT | 295.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 115 | 69.14% |
| HUM240503P00297500 | 2024-05-01 3:09PM EDT | 297.50 | 0.05 | 0.00 | 0.50 | +0.02 | +66.67% | 38 | 81 | 60.25% |
| HUM240503P00300000 | 2024-05-02 3:42PM EDT | 300.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 30 | 383 | 46.48% |
| HUM240503P00302500 | 2024-05-01 3:55PM EDT | 302.50 | 0.35 | 0.00 | 0.60 | 0.00 | - | 88 | 162 | 51.27% |
| HUM240503P00305000 | 2024-05-02 3:31PM EDT | 305.00 | 0.04 | 0.00 | 0.05 | -0.41 | -91.11% | 14 | 221 | 33.01% |
| HUM240503P00307500 | 2024-05-02 12:43PM EDT | 307.50 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 5 | 365 | 28.32% |
| HUM240503P00310000 | 2024-05-02 3:59PM EDT | 310.00 | 0.07 | 0.05 | 0.10 | -1.28 | -94.81% | 90 | 273 | 26.76% |
| HUM240503P00312500 | 2024-05-02 3:57PM EDT | 312.50 | 0.15 | 0.00 | 0.20 | -0.65 | -81.25% | 72 | 58 | 25.20% |
| HUM240503P00315000 | 2024-05-02 3:57PM EDT | 315.00 | 0.37 | 0.20 | 0.30 | -3.53 | -90.51% | 44 | 163 | 21.63% |
| HUM240503P00317500 | 2024-05-02 3:59PM EDT | 317.50 | 0.75 | 0.60 | 0.75 | -4.47 | -85.63% | 77 | 25 | 21.58% |
| HUM240503P00320000 | 2024-05-02 3:59PM EDT | 320.00 | 1.65 | 1.40 | 1.60 | -1.89 | -53.39% | 59 | 95 | 21.69% |
| HUM240503P00322500 | 2024-05-02 3:06PM EDT | 322.50 | 3.90 | 2.60 | 3.00 | -2.70 | -40.91% | 3 | 41 | 22.68% |
| HUM240503P00325000 | 2024-05-01 2:43PM EDT | 325.00 | 7.40 | 4.20 | 6.10 | 0.00 | - | 6 | 81 | 39.34% |
| HUM240503P00327500 | 2024-05-01 1:22PM EDT | 327.50 | 10.59 | 5.60 | 8.60 | 0.00 | - | 1 | 52 | 48.34% |
| HUM240503P00330000 | 2024-04-26 2:16PM EDT | 330.00 | 22.05 | 5.80 | 10.30 | 0.00 | - | 12 | 13 | 45.70% |
| HUM240503P00332500 | 2024-04-24 9:51AM EDT | 332.50 | 13.40 | 8.70 | 12.70 | 0.00 | - | - | 2 | 51.27% |
| HUM240503P00335000 | 2024-04-24 10:47AM EDT | 335.00 | 21.54 | 11.00 | 16.30 | 0.00 | - | 42 | 1 | 74.63% |
| HUM240503P00337500 | 2024-04-23 3:31PM EDT | 337.50 | 15.80 | 13.80 | 20.50 | 0.00 | - | - | 0 | 53.37% |
| HUM240503P00340000 | 2024-04-30 2:46PM EDT | 340.00 | 33.30 | 16.70 | 23.10 | 0.00 | - | 4 | 0 | 64.62% |
| HUM240503P00342500 | 2024-04-23 12:03PM EDT | 342.50 | 20.64 | 20.30 | 25.60 | 0.00 | - | - | 0 | 81.32% |
| HUM240503P00345000 | 2024-04-29 2:45PM EDT | 345.00 | 41.40 | 21.30 | 26.60 | 0.00 | - | 250 | 0 | 106.81% |
| HUM240503P00350000 | 2024-04-29 2:45PM EDT | 350.00 | 47.00 | 26.00 | 33.00 | 0.00 | - | 711 | 0 | 75.15% |
| HUM240503P00355000 | 2024-04-09 11:55AM EDT | 355.00 | 39.70 | 30.10 | 38.80 | 0.00 | - | 1 | 0 | 82.67% |
| HUM240503P00360000 | 2024-04-02 9:43AM EDT | 360.00 | 45.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240503P00365000 | 2024-04-24 2:23PM EDT | 365.00 | 45.90 | 40.10 | 48.90 | 0.00 | - | 15 | 0 | 102.44% |
| HUM240503P00370000 | 2024-04-03 10:19AM EDT | 370.00 | 65.82 | 44.70 | 54.00 | 0.00 | - | 4 | 0 | 103.61% |
© 2024 Yahoo. Todos los derechos reservados.