Mercados españoles cerrados en 13 mins
IBEX 35
11.344,70 +17,00 (+0,15%) Euro Stoxx 50
5.073,29 +0,84 (+0,02%) Dólar/Euro
1,0866 -0,0006 (-0,05%) Petróleo Brent
84,00 +0,02 (+0,02%) Oro
2.427,60 +10,20 (+0,42%) Bitcoin EUR
61.821,20 +341,90 (+0,56%)
Humana Inc. (HUM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:17AM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524C00255000 | 2024-05-14 11:15AM EDT | 255.00 | 85.60 | 97.40 | 105.00 | 0.00 | - | 1 | 1 | 146.39% |
| HUM240524C00295000 | 2024-05-01 1:04PM EDT | 295.00 | 23.43 | 57.20 | 65.00 | 0.00 | - | - | 1 | 86.33% |
| HUM240524C00300000 | 2024-05-14 11:18AM EDT | 300.00 | 41.32 | 52.50 | 60.00 | 0.00 | - | 1 | 3 | 84.47% |
| HUM240524C00305000 | 2024-05-16 11:51AM EDT | 305.00 | 50.72 | 48.10 | 54.30 | 0.00 | - | 1 | 21 | 76.27% |
| HUM240524C00310000 | 2024-05-16 10:29AM EDT | 310.00 | 43.42 | 43.20 | 49.20 | 0.00 | - | 6 | 8 | 69.63% |
| HUM240524C00312500 | 2024-05-09 9:57AM EDT | 312.50 | 18.36 | 40.70 | 46.70 | 0.00 | - | 1 | 1 | 66.26% |
| HUM240524C00315000 | 2024-05-14 3:44PM EDT | 315.00 | 30.27 | 38.10 | 44.20 | 0.00 | - | 5 | 35 | 61.67% |
| HUM240524C00317500 | 2024-05-10 3:43PM EDT | 317.50 | 20.20 | 34.60 | 40.80 | 0.00 | - | 2 | 7 | 90.87% |
| HUM240524C00320000 | 2024-05-16 3:47PM EDT | 320.00 | 37.45 | 33.00 | 39.60 | +2.55 | +7.31% | 1 | 65 | 58.45% |
| HUM240524C00322500 | 2024-05-13 11:57AM EDT | 322.50 | 17.30 | 31.30 | 36.40 | 0.00 | - | 2 | 8 | 56.01% |
| HUM240524C00325000 | 2024-05-17 2:36PM EDT | 325.00 | 31.45 | 28.80 | 33.90 | 0.00 | - | 1 | 99 | 52.54% |
| HUM240524C00327500 | 2024-05-15 1:00PM EDT | 327.50 | 17.38 | 26.30 | 31.90 | 0.00 | - | 5 | 4 | 53.13% |
| HUM240524C00330000 | 2024-05-17 3:53PM EDT | 330.00 | 26.87 | 24.20 | 29.00 | 0.00 | - | 32 | 153 | 75.24% |
| HUM240524C00332500 | 2024-05-20 10:15AM EDT | 332.50 | 24.65 | 21.90 | 26.80 | +9.90 | +67.12% | 1 | 5 | 73.10% |
| HUM240524C00335000 | 2024-05-17 2:06PM EDT | 335.00 | 21.00 | 19.70 | 22.30 | 0.00 | - | 2 | 62 | 50.02% |
| HUM240524C00337500 | 2024-05-16 2:47PM EDT | 337.50 | 17.72 | 16.20 | 20.00 | 0.00 | - | 21 | 26 | 47.75% |
| HUM240524C00340000 | 2024-05-17 2:32PM EDT | 340.00 | 16.42 | 15.10 | 16.70 | 0.00 | - | 6 | 64 | 35.39% |
| HUM240524C00342500 | 2024-05-16 12:50PM EDT | 342.50 | 14.00 | 12.70 | 14.30 | 0.00 | - | 12 | 75 | 32.40% |
| HUM240524C00345000 | 2024-05-17 3:46PM EDT | 345.00 | 11.93 | 11.10 | 12.00 | 0.00 | - | 715 | 303 | 30.03% |
| HUM240524C00350000 | 2024-05-20 10:54AM EDT | 350.00 | 8.30 | 7.40 | 8.00 | +0.28 | +3.49% | 10 | 253 | 27.95% |
| HUM240524C00355000 | 2024-05-20 9:42AM EDT | 355.00 | 5.00 | 4.40 | 4.80 | -0.30 | -5.66% | 1 | 1,078 | 26.80% |
| HUM240524C00360000 | 2024-05-20 10:59AM EDT | 360.00 | 2.45 | 2.30 | 2.60 | -0.67 | -21.47% | 8 | 343 | 26.49% |
| HUM240524C00365000 | 2024-05-20 10:45AM EDT | 365.00 | 1.40 | 1.15 | 1.35 | -0.35 | -20.00% | 101 | 334 | 27.20% |
| HUM240524C00370000 | 2024-05-20 10:25AM EDT | 370.00 | 0.78 | 0.65 | 0.85 | -0.32 | -29.09% | 252 | 1,090 | 30.18% |
| HUM240524C00375000 | 2024-05-20 10:15AM EDT | 375.00 | 0.55 | 0.40 | 0.55 | -0.19 | -25.68% | 1 | 44 | 32.94% |
| HUM240524C00380000 | 2024-05-20 10:32AM EDT | 380.00 | 0.36 | 0.25 | 0.40 | -0.09 | -20.00% | 54 | 170 | 36.26% |
| HUM240524C00385000 | 2024-05-20 10:09AM EDT | 385.00 | 0.25 | 0.20 | 0.50 | -0.12 | -32.43% | 14 | 20 | 43.75% |
| HUM240524C00390000 | 2024-05-20 9:36AM EDT | 390.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 29 | 15 | 43.07% |
| HUM240524C00395000 | 2024-05-20 9:58AM EDT | 395.00 | 0.15 | 0.10 | 0.55 | -0.10 | -40.00% | 14 | 3 | 50.15% |
| HUM240524C00400000 | 2024-05-17 3:50PM EDT | 400.00 | 0.21 | 0.05 | 0.30 | 0.00 | - | 2 | 4 | 54.20% |
| HUM240524C00405000 | 2024-05-17 3:32PM EDT | 405.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 14 | 15 | 54.00% |
| HUM240524C00410000 | 2024-05-17 3:44PM EDT | 410.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 292 | 291 | 53.81% |
| HUM240524C00425000 | 2024-05-20 10:54AM EDT | 425.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 4 | 322 | 63.09% |
| HUM240524C00430000 | 2024-05-15 3:36PM EDT | 430.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 58.98% |
| HUM240524C00435000 | 2024-05-15 3:38PM EDT | 435.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 74.71% |
| HUM240524C00440000 | 2024-05-17 1:10PM EDT | 440.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 320 | 320 | 70.31% |
| HUM240524C00450000 | 2024-05-20 9:35AM EDT | 450.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 50 | 23 | 98.44% |
| HUM240524C00455000 | 2024-05-16 10:39AM EDT | 455.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 73 | 101.17% |
| HUM240524C00460000 | 2024-05-14 2:12PM EDT | 460.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 50 | 97.95% |
| HUM240524C00465000 | 2024-05-17 3:34PM EDT | 465.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 63 | 136 | 86.33% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240524P00230000 | 2024-05-09 1:07PM EDT | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 153.13% |
| HUM240524P00250000 | 2024-05-14 11:34AM EDT | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 8 | 126.17% |
| HUM240524P00255000 | 2024-05-14 11:34AM EDT | 255.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 4 | 119.92% |
| HUM240524P00260000 | 2024-05-15 11:17AM EDT | 260.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 113.67% |
| HUM240524P00265000 | 2024-05-16 10:08AM EDT | 265.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 15 | 107.42% |
| HUM240524P00270000 | 2024-05-20 9:50AM EDT | 270.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 5 | 42 | 91.02% |
| HUM240524P00275000 | 2024-05-20 9:38AM EDT | 275.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 45 | 87 | 95.31% |
| HUM240524P00280000 | 2024-05-20 9:37AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 10 | 405 | 80.08% |
| HUM240524P00285000 | 2024-05-13 10:49AM EDT | 285.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 12 | 32 | 81.05% |
| HUM240524P00290000 | 2024-05-17 10:32AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,639 | 64.45% |
| HUM240524P00295000 | 2024-05-20 10:42AM EDT | 295.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 29 | 67.38% |
| HUM240524P00300000 | 2024-05-17 3:13PM EDT | 300.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,949 | 61.91% |
| HUM240524P00305000 | 2024-05-16 3:20PM EDT | 305.00 | 0.75 | 0.05 | 0.10 | 0.00 | - | 6 | 45 | 56.64% |
| HUM240524P00310000 | 2024-05-16 3:20PM EDT | 310.00 | 0.80 | 0.05 | 0.30 | 0.00 | - | 6 | 45 | 57.81% |
| HUM240524P00312500 | 2024-05-10 3:32PM EDT | 312.50 | 0.75 | 0.05 | 0.30 | 0.00 | - | 3 | 28 | 54.88% |
| HUM240524P00315000 | 2024-05-17 3:52PM EDT | 315.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 34 | 63 | 52.05% |
| HUM240524P00317500 | 2024-05-20 9:42AM EDT | 317.50 | 0.17 | 0.05 | 0.20 | +0.02 | +13.33% | 57 | 6 | 50.20% |
| HUM240524P00320000 | 2024-05-20 10:34AM EDT | 320.00 | 0.09 | 0.05 | 0.35 | -0.26 | -74.29% | 1 | 76 | 52.20% |
| HUM240524P00322500 | 2024-05-10 3:04PM EDT | 322.50 | 1.90 | 0.05 | 0.35 | 0.00 | - | - | 2 | 49.02% |
| HUM240524P00325000 | 2024-05-16 9:30AM EDT | 325.00 | 0.87 | 0.05 | 0.35 | 0.00 | - | 2 | 53 | 45.90% |
| HUM240524P00327500 | 2024-05-16 10:37AM EDT | 327.50 | 0.29 | 0.05 | 0.35 | 0.00 | - | 3 | 8 | 42.68% |
| HUM240524P00330000 | 2024-05-20 10:29AM EDT | 330.00 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 4 | 67 | 35.45% |
| HUM240524P00332500 | 2024-05-16 3:48PM EDT | 332.50 | 0.40 | 0.05 | 0.40 | 0.00 | - | 17 | 43 | 37.35% |
| HUM240524P00335000 | 2024-05-20 9:56AM EDT | 335.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 15 | 33.06% |
| HUM240524P00337500 | 2024-05-16 10:47AM EDT | 337.50 | 0.75 | 0.15 | 0.35 | 0.00 | - | 1 | 34 | 29.79% |
| HUM240524P00340000 | 2024-05-20 10:58AM EDT | 340.00 | 0.32 | 0.25 | 0.40 | -0.18 | -26.09% | 16 | 35 | 27.34% |
| HUM240524P00342500 | 2024-05-20 10:38AM EDT | 342.50 | 0.50 | 0.40 | 0.60 | -0.20 | -28.57% | 4 | 118 | 26.69% |
| HUM240524P00345000 | 2024-05-20 10:58AM EDT | 345.00 | 0.72 | 0.65 | 0.90 | -0.20 | -21.74% | 28 | 71 | 26.17% |
| HUM240524P00350000 | 2024-05-20 10:10AM EDT | 350.00 | 1.70 | 1.70 | 1.90 | -0.20 | -10.53% | 26 | 69 | 25.11% |
| HUM240524P00355000 | 2024-05-20 10:53AM EDT | 355.00 | 3.40 | 3.60 | 3.90 | -0.30 | -8.11% | 26 | 71 | 25.54% |
| HUM240524P00360000 | 2024-05-17 3:03PM EDT | 360.00 | 7.10 | 6.50 | 7.20 | 0.00 | - | 1 | 13 | 28.35% |
© 2024 Yahoo. Todos los derechos reservados.