Mercados españoles abiertos en 6 hrs 22 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.264,69 +195,01 (+0,50%) Dólar/Euro
1,0861 0,0000 (-0,00%) Petróleo Brent
83,67 -0,04 (-0,05%) Bitcoin EUR
65.687,65 +4.611,23 (+7,55%)
Humana Inc. (HUM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531C00265000 | 2024-05-14 11:15AM EDT | 265.00 | 75.70 | 86.40 | 94.90 | 0.00 | - | - | 1 | 86.04% |
| HUM240531C00290000 | 2024-05-01 10:37AM EDT | 290.00 | 24.88 | 62.60 | 69.10 | 0.00 | - | - | 3 | 67.33% |
| HUM240531C00295000 | 2024-04-24 1:50PM EDT | 295.00 | 24.30 | 57.70 | 63.00 | 0.00 | - | - | 28 | 88.93% |
| HUM240531C00300000 | 2024-05-20 11:33AM EDT | 300.00 | 56.05 | 52.70 | 58.30 | +10.05 | +21.85% | 1 | 5 | 50.05% |
| HUM240531C00305000 | 2024-05-07 3:30PM EDT | 305.00 | 22.28 | 47.40 | 54.20 | 0.00 | - | 2 | 18 | 52.39% |
| HUM240531C00310000 | 2024-05-07 10:09AM EDT | 310.00 | 16.00 | 42.80 | 48.60 | 0.00 | - | 4 | 10 | 75.66% |
| HUM240531C00315000 | 2024-05-15 11:17AM EDT | 315.00 | 30.80 | 37.30 | 43.70 | 0.00 | - | 1 | 13 | 70.17% |
| HUM240531C00320000 | 2024-05-17 10:50AM EDT | 320.00 | 36.60 | 33.50 | 37.50 | 0.00 | - | 1 | 35 | 55.35% |
| HUM240531C00322500 | 2024-05-13 11:57AM EDT | 322.50 | 18.36 | 30.30 | 36.90 | 0.00 | - | 2 | 2 | 65.19% |
| HUM240531C00325000 | 2024-05-20 2:04PM EDT | 325.00 | 32.05 | 27.30 | 33.50 | +0.95 | +3.05% | 8 | 38 | 56.34% |
| HUM240531C00330000 | 2024-05-17 10:36AM EDT | 330.00 | 25.85 | 22.00 | 29.80 | 0.00 | - | 1 | 71 | 57.52% |
| HUM240531C00335000 | 2024-05-17 3:41PM EDT | 335.00 | 22.10 | 17.20 | 22.30 | 0.00 | - | 1 | 41 | 36.39% |
| HUM240531C00340000 | 2024-05-20 2:04PM EDT | 340.00 | 17.30 | 15.80 | 18.10 | -1.20 | -6.49% | 7 | 51 | 34.83% |
| HUM240531C00342500 | 2024-05-17 3:44PM EDT | 342.50 | 15.90 | 13.60 | 16.90 | 0.00 | - | 5 | 6 | 37.96% |
| HUM240531C00345000 | 2024-05-20 1:19PM EDT | 345.00 | 12.00 | 12.10 | 13.10 | -1.17 | -8.88% | 6 | 28 | 28.06% |
| HUM240531C00350000 | 2024-05-20 3:20PM EDT | 350.00 | 8.66 | 8.60 | 9.20 | -0.94 | -9.79% | 11 | 55 | 25.57% |
| HUM240531C00355000 | 2024-05-20 3:58PM EDT | 355.00 | 6.10 | 5.80 | 6.30 | -0.90 | -12.86% | 17 | 24 | 25.17% |
| HUM240531C00360000 | 2024-05-20 10:57AM EDT | 360.00 | 4.00 | 3.70 | 4.00 | -1.00 | -20.00% | 2 | 39 | 24.61% |
| HUM240531C00365000 | 2024-05-20 3:20PM EDT | 365.00 | 2.30 | 2.30 | 2.50 | -1.10 | -32.35% | 29 | 30 | 24.87% |
| HUM240531C00370000 | 2024-05-20 1:04PM EDT | 370.00 | 1.47 | 1.40 | 1.60 | -0.88 | -37.45% | 203 | 94 | 25.79% |
| HUM240531C00375000 | 2024-05-17 10:01AM EDT | 375.00 | 1.05 | 0.90 | 1.10 | -0.35 | -25.00% | 1 | 38 | 27.39% |
| HUM240531C00380000 | 2024-05-20 2:48PM EDT | 380.00 | 0.75 | 0.60 | 0.80 | -0.25 | -25.00% | 142 | 898 | 29.25% |
| HUM240531C00385000 | 2024-05-17 9:55AM EDT | 385.00 | 0.85 | 0.40 | 0.65 | 0.00 | - | 10 | 12 | 31.71% |
| HUM240531C00395000 | 2024-05-20 9:45AM EDT | 395.00 | 0.49 | 0.15 | 0.45 | -0.21 | -30.00% | 10 | 10 | 36.33% |
| HUM240531C00400000 | 2024-05-20 11:50AM EDT | 400.00 | 0.30 | 0.15 | 0.55 | -0.10 | -25.00% | 18 | 6 | 41.31% |
| HUM240531C00440000 | 2024-05-16 1:37PM EDT | 440.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | - | 0 | 57.47% |
| HUM240531C00445000 | 2024-05-16 1:38PM EDT | 445.00 | 0.17 | 0.05 | 0.40 | 0.00 | - | - | 1 | 60.06% |
| HUM240531C00450000 | 2024-05-15 3:23PM EDT | 450.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | - | 1 | 84.55% |
| HUM240531C00455000 | 2024-05-16 1:50PM EDT | 455.00 | 0.14 | 0.00 | 2.05 | 0.00 | - | - | 2 | 83.20% |
| HUM240531C00465000 | 2024-05-20 9:58AM EDT | 465.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 14 | 78.52% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240531P00210000 | 2024-05-09 1:04PM EDT | 210.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 190.87% |
| HUM240531P00250000 | 2024-04-11 3:52PM EDT | 250.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 0 | 110.45% |
| HUM240531P00255000 | 2024-04-15 3:22PM EDT | 255.00 | 1.18 | 0.00 | 0.60 | 0.00 | - | - | 0 | 90.63% |
| HUM240531P00260000 | 2024-05-20 9:48AM EDT | 260.00 | 0.05 | 0.00 | 3.50 | -0.23 | -82.14% | 10 | 2 | 118.41% |
| HUM240531P00265000 | 2024-05-09 2:51PM EDT | 265.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 70.12% |
| HUM240531P00270000 | 2024-05-20 12:41PM EDT | 270.00 | 0.05 | 0.00 | 4.30 | -0.04 | -44.44% | 6 | 7 | 112.01% |
| HUM240531P00275000 | 2024-05-15 1:40PM EDT | 275.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 65.53% |
| HUM240531P00280000 | 2024-05-03 9:53AM EDT | 280.00 | 0.62 | 0.00 | 0.35 | 0.00 | - | 2 | 16 | 62.70% |
| HUM240531P00285000 | 2024-05-15 9:30AM EDT | 285.00 | 1.29 | 0.00 | 1.35 | 0.00 | - | 6 | 21 | 73.10% |
| HUM240531P00290000 | 2024-05-15 9:30AM EDT | 290.00 | 1.32 | 0.10 | 0.80 | 0.00 | - | 6 | 199 | 63.38% |
| HUM240531P00295000 | 2024-05-16 10:58AM EDT | 295.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 1,295 | 50.54% |
| HUM240531P00300000 | 2024-05-16 10:58AM EDT | 300.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 57 | 50.68% |
| HUM240531P00305000 | 2024-05-20 10:10AM EDT | 305.00 | 0.30 | 0.05 | 0.30 | -0.16 | -34.78% | 1 | 32 | 46.44% |
| HUM240531P00310000 | 2024-05-16 9:30AM EDT | 310.00 | 1.73 | 0.05 | 1.15 | 0.00 | - | 2 | 78 | 55.64% |
| HUM240531P00315000 | 2024-05-16 12:14PM EDT | 315.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 1 | 18 | 41.04% |
| HUM240531P00317500 | 2024-05-15 2:34PM EDT | 317.50 | 0.65 | 0.10 | 0.45 | 0.00 | - | - | 1 | 38.82% |
| HUM240531P00320000 | 2024-05-16 12:14PM EDT | 320.00 | 0.24 | 0.10 | 0.65 | 0.00 | - | 3 | 36 | 39.60% |
| HUM240531P00325000 | 2024-05-17 9:58AM EDT | 325.00 | 0.42 | 0.10 | 0.30 | 0.00 | - | 1 | 16 | 29.66% |
| HUM240531P00327500 | 2024-05-16 1:24PM EDT | 327.50 | 0.55 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 28.42% |
| HUM240531P00330000 | 2024-05-20 11:48AM EDT | 330.00 | 0.37 | 0.25 | 0.40 | -0.13 | -26.00% | 21 | 94 | 27.00% |
| HUM240531P00332500 | 2024-05-16 12:08PM EDT | 332.50 | 1.00 | 0.40 | 0.55 | 0.00 | - | - | 7 | 26.69% |
| HUM240531P00335000 | 2024-05-20 2:56PM EDT | 335.00 | 0.64 | 0.55 | 0.65 | -0.24 | -27.27% | 7 | 12 | 25.39% |
| HUM240531P00337500 | 2024-05-15 10:20AM EDT | 337.50 | 4.33 | 0.70 | 0.85 | 0.00 | - | - | 10 | 24.76% |
| HUM240531P00340000 | 2024-05-20 9:56AM EDT | 340.00 | 1.05 | 0.95 | 1.10 | -0.37 | -26.06% | 4 | 26 | 24.05% |
| HUM240531P00342500 | 2024-05-20 3:58PM EDT | 342.50 | 1.35 | 1.25 | 1.45 | -0.35 | -20.59% | 55 | 33 | 23.54% |
| HUM240531P00345000 | 2024-05-20 3:49PM EDT | 345.00 | 2.00 | 1.80 | 1.90 | -0.24 | -10.71% | 82 | 17 | 23.04% |
| HUM240531P00350000 | 2024-05-20 3:23PM EDT | 350.00 | 3.30 | 3.10 | 3.30 | -0.55 | -14.29% | 5 | 11 | 22.61% |
| HUM240531P00355000 | 2024-05-20 3:23PM EDT | 355.00 | 5.40 | 5.10 | 5.40 | -1.70 | -23.94% | 2 | 6 | 22.41% |
| HUM240531P00365000 | 2024-05-16 1:48PM EDT | 365.00 | 13.10 | 11.30 | 12.10 | 0.00 | - | - | 1 | 23.99% |
| HUM240531P00375000 | 2024-05-16 1:56PM EDT | 375.00 | 21.80 | 18.20 | 21.60 | 0.00 | - | - | 1 | 32.32% |
© 2024 Yahoo. Todos los derechos reservados.