Mercados españoles abiertos en 1 hr 27 mins
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
1,0740 +0,0013 (+0,12%) Petróleo Brent
83,92 +0,25 (+0,30%) Bitcoin EUR
55.515,89 +2.174,89 (+4,08%)
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240503C00230000 | 2024-04-02 3:56PM EDT | 230.00 | 76.79 | 86.00 | 95.60 | 0.00 | - | - | 1 | 545.46% |
| HUM240503C00240000 | 2024-04-02 2:23PM EDT | 240.00 | 64.49 | 76.30 | 84.80 | 0.00 | - | - | 1 | 465.23% |
| HUM240503C00250000 | 2024-04-26 3:34PM EDT | 250.00 | 57.99 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| HUM240503C00280000 | 2024-04-03 1:12PM EDT | 280.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240503C00282500 | 2024-05-01 10:40AM EDT | 282.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240503C00285000 | 2024-05-01 10:40AM EDT | 285.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240503C00287500 | 2024-05-01 10:36AM EDT | 287.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240503C00290000 | 2024-05-01 12:03PM EDT | 290.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM240503C00292500 | 2024-05-01 10:38AM EDT | 292.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240503C00295000 | 2024-05-01 10:36AM EDT | 295.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HUM240503C00297500 | 2024-05-01 10:36AM EDT | 297.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240503C00300000 | 2024-05-01 11:18AM EDT | 300.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| HUM240503C00302500 | 2024-05-02 1:58PM EDT | 302.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240503C00305000 | 2024-05-02 2:06PM EDT | 305.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HUM240503C00307500 | 2024-05-01 3:43PM EDT | 307.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| HUM240503C00310000 | 2024-05-02 3:58PM EDT | 310.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| HUM240503C00312500 | 2024-05-02 3:58PM EDT | 312.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| HUM240503C00315000 | 2024-05-02 3:16PM EDT | 315.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| HUM240503C00317500 | 2024-05-02 3:46PM EDT | 317.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| HUM240503C00320000 | 2024-05-02 3:58PM EDT | 320.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| HUM240503C00322500 | 2024-05-02 3:59PM EDT | 322.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| HUM240503C00325000 | 2024-05-02 3:49PM EDT | 325.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| HUM240503C00327500 | 2024-05-02 3:31PM EDT | 327.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HUM240503C00330000 | 2024-05-02 3:59PM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 12.50% |
| HUM240503C00332500 | 2024-05-02 2:44PM EDT | 332.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HUM240503C00335000 | 2024-05-02 3:37PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HUM240503C00337500 | 2024-05-01 3:29PM EDT | 337.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HUM240503C00340000 | 2024-05-02 3:58PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240503C00342500 | 2024-04-29 11:09AM EDT | 342.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| HUM240503C00345000 | 2024-05-02 12:20PM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| HUM240503C00347500 | 2024-05-02 10:12AM EDT | 347.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| HUM240503C00350000 | 2024-05-02 2:59PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240503C00352500 | 2024-04-29 11:34AM EDT | 352.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HUM240503C00355000 | 2024-05-02 11:09AM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240503C00357500 | 2024-04-24 2:58PM EDT | 357.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240503C00360000 | 2024-05-02 3:05PM EDT | 360.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240503C00362500 | 2024-04-24 9:51AM EDT | 362.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240503C00365000 | 2024-05-02 10:01AM EDT | 365.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240503C00367500 | 2024-04-23 3:54PM EDT | 367.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240503C00370000 | 2024-05-02 1:16PM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240503C00372500 | 2024-04-24 12:03PM EDT | 372.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240503C00375000 | 2024-04-26 3:20PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| HUM240503C00377500 | 2024-04-23 3:58PM EDT | 377.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240503C00380000 | 2024-04-26 2:34PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HUM240503C00385000 | 2024-04-26 3:21PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| HUM240503C00387500 | 2024-04-24 9:38AM EDT | 387.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240503C00390000 | 2024-04-26 3:21PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| HUM240503C00392500 | 2024-04-24 10:33AM EDT | 392.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240503C00395000 | 2024-04-19 11:16AM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240503C00400000 | 2024-04-26 3:36PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240503C00405000 | 2024-04-22 2:52PM EDT | 405.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 50.00% |
| HUM240503C00410000 | 2024-04-19 10:05AM EDT | 410.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| HUM240503C00420000 | 2024-04-22 10:04AM EDT | 420.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240503C00425000 | 2024-04-01 1:50PM EDT | 425.00 | 0.98 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 360.74% |
| HUM240503C00430000 | 2024-04-22 10:23AM EDT | 430.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HUM240503C00435000 | 2024-04-25 1:30PM EDT | 435.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240503C00455000 | 2024-04-25 10:38AM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240503C00490000 | 2024-04-23 1:54PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
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 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| HUM240503P00220000 | 2024-04-05 10:17AM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240503P00240000 | 2024-04-10 1:55PM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240503P00245000 | 2024-04-22 9:32AM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240503P00250000 | 2024-04-16 11:34AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HUM240503P00260000 | 2024-04-26 10:23AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HUM240503P00265000 | 2024-04-12 3:47PM EDT | 265.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240503P00270000 | 2024-04-26 12:57PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240503P00275000 | 2024-04-30 3:49PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240503P00280000 | 2024-05-02 3:56PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HUM240503P00282500 | 2024-04-23 3:57PM EDT | 282.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HUM240503P00285000 | 2024-04-29 10:04AM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HUM240503P00287500 | 2024-04-30 9:42AM EDT | 287.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| HUM240503P00290000 | 2024-05-02 3:59PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| HUM240503P00292500 | 2024-05-01 11:05AM EDT | 292.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HUM240503P00295000 | 2024-05-02 9:37AM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HUM240503P00297500 | 2024-05-02 10:42AM EDT | 297.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| HUM240503P00300000 | 2024-05-02 3:42PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| HUM240503P00302500 | 2024-05-01 3:55PM EDT | 302.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| HUM240503P00305000 | 2024-05-02 3:31PM EDT | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| HUM240503P00307500 | 2024-05-02 12:43PM EDT | 307.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HUM240503P00310000 | 2024-05-02 3:59PM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| HUM240503P00312500 | 2024-05-02 3:57PM EDT | 312.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| HUM240503P00315000 | 2024-05-02 3:57PM EDT | 315.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| HUM240503P00317500 | 2024-05-02 3:59PM EDT | 317.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| HUM240503P00320000 | 2024-05-02 3:59PM EDT | 320.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| HUM240503P00322500 | 2024-05-02 3:06PM EDT | 322.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HUM240503P00325000 | 2024-05-01 2:43PM EDT | 325.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HUM240503P00327500 | 2024-05-01 1:22PM EDT | 327.50 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM240503P00330000 | 2024-04-26 2:16PM EDT | 330.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HUM240503P00332500 | 2024-04-24 9:51AM EDT | 332.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240503P00335000 | 2024-04-24 10:47AM EDT | 335.00 | 21.54 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| HUM240503P00337500 | 2024-04-23 3:31PM EDT | 337.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240503P00340000 | 2024-04-30 2:46PM EDT | 340.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HUM240503P00342500 | 2024-04-23 12:03PM EDT | 342.50 | 20.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HUM240503P00345000 | 2024-04-29 2:45PM EDT | 345.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| HUM240503P00350000 | 2024-04-29 2:45PM EDT | 350.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 0.00% |
| HUM240503P00355000 | 2024-04-09 11:55AM EDT | 355.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HUM240503P00370000 | 2024-04-03 10:19AM EDT | 370.00 | 65.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.