Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.568,01 +1.565,44 (+2,61%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250117C00155000 | 2024-04-24 1:27PM EDT | 155.00 | 164.88 | 201.00 | 209.50 | 0.00 | - | - | 2 | 68.90% |
| HUM250117C00190000 | 2024-02-28 1:41PM EDT | 190.00 | 171.45 | 160.00 | 170.00 | 0.00 | - | - | 1 | 53.31% |
| HUM250117C00200000 | 2024-03-12 11:09AM EDT | 200.00 | 151.76 | 125.20 | 127.60 | 0.00 | - | 1 | 22 | 0.00% |
| HUM250117C00220000 | 2024-05-01 12:38PM EDT | 220.00 | 105.00 | 139.50 | 148.00 | 0.00 | - | 1 | 4 | 51.81% |
| HUM250117C00230000 | 2024-04-30 2:51PM EDT | 230.00 | 87.14 | 130.20 | 138.50 | 0.00 | - | 1 | 1 | 56.80% |
| HUM250117C00240000 | 2024-04-02 1:57PM EDT | 240.00 | 81.00 | 92.20 | 96.50 | 0.00 | - | 17 | 23 | 0.00% |
| HUM250117C00250000 | 2024-05-10 11:51AM EDT | 250.00 | 98.56 | 115.00 | 120.00 | 0.00 | - | 3 | 13 | 51.18% |
| HUM250117C00260000 | 2024-03-08 4:32PM EDT | 260.00 | 100.36 | 72.20 | 74.80 | 0.00 | - | 1 | 2 | 0.00% |
| HUM250117C00270000 | 2024-04-29 2:13PM EDT | 270.00 | 54.70 | 98.10 | 102.90 | 0.00 | - | 20 | 30 | 47.37% |
| HUM250117C00280000 | 2024-05-16 10:39AM EDT | 280.00 | 89.59 | 89.60 | 93.40 | 0.00 | - | 1 | 23 | 44.12% |
| HUM250117C00290000 | 2024-04-02 12:15PM EDT | 290.00 | 45.50 | 54.70 | 60.30 | 0.00 | - | - | 0 | 0.00% |
| HUM250117C00300000 | 2024-05-16 12:53PM EDT | 300.00 | 74.11 | 74.10 | 76.00 | 0.00 | - | 1 | 93 | 39.40% |
| HUM250117C00310000 | 2024-05-15 3:32PM EDT | 310.00 | 60.00 | 66.90 | 68.60 | 0.00 | - | 1 | 51 | 38.22% |
| HUM250117C00320000 | 2024-05-16 9:54AM EDT | 320.00 | 55.90 | 59.70 | 61.50 | 0.00 | - | 1 | 64 | 37.08% |
| HUM250117C00330000 | 2024-05-16 12:48PM EDT | 330.00 | 53.70 | 53.10 | 54.90 | 0.00 | - | 3 | 90 | 36.14% |
| HUM250117C00340000 | 2024-05-16 10:48AM EDT | 340.00 | 47.41 | 47.00 | 48.50 | 0.00 | - | 2 | 173 | 35.09% |
| HUM250117C00350000 | 2024-05-17 3:52PM EDT | 350.00 | 42.00 | 41.20 | 42.50 | +0.30 | +0.72% | 3 | 266 | 34.10% |
| HUM250117C00360000 | 2024-05-17 1:05PM EDT | 360.00 | 36.60 | 35.80 | 37.00 | 0.00 | - | 2 | 256 | 33.24% |
| HUM250117C00370000 | 2024-05-16 11:38AM EDT | 370.00 | 31.76 | 31.00 | 34.50 | -0.66 | -2.04% | 5 | 106 | 34.62% |
| HUM250117C00380000 | 2024-05-16 3:47PM EDT | 380.00 | 26.80 | 26.60 | 28.00 | 0.00 | - | 18 | 275 | 32.23% |
| HUM250117C00390000 | 2024-05-15 3:35PM EDT | 390.00 | 20.00 | 22.70 | 23.80 | 0.00 | - | 1 | 137 | 31.49% |
| HUM250117C00400000 | 2024-05-16 3:25PM EDT | 400.00 | 19.50 | 19.20 | 20.30 | 0.00 | - | 13 | 586 | 31.02% |
| HUM250117C00410000 | 2024-05-16 1:02PM EDT | 410.00 | 16.00 | 16.20 | 17.10 | 0.00 | - | 13 | 163 | 30.50% |
| HUM250117C00420000 | 2024-05-16 2:00PM EDT | 420.00 | 14.10 | 13.60 | 14.70 | 0.00 | - | 12 | 531 | 30.41% |
| HUM250117C00430000 | 2024-05-16 3:43PM EDT | 430.00 | 11.52 | 11.40 | 12.20 | 0.00 | - | 3 | 176 | 29.92% |
| HUM250117C00440000 | 2024-05-16 10:37AM EDT | 440.00 | 9.73 | 9.40 | 10.30 | 0.00 | - | 6 | 200 | 29.74% |
| HUM250117C00450000 | 2024-05-17 11:40AM EDT | 450.00 | 8.25 | 7.90 | 8.70 | +0.25 | +3.12% | 1 | 980 | 29.63% |
| HUM250117C00460000 | 2024-05-17 12:57PM EDT | 460.00 | 6.80 | 6.60 | 7.00 | -0.24 | -3.41% | 2 | 207 | 29.10% |
| HUM250117C00470000 | 2024-05-03 10:23AM EDT | 470.00 | 2.70 | 5.40 | 6.40 | 0.00 | - | 1 | 91 | 29.80% |
| HUM250117C00480000 | 2024-05-17 3:51PM EDT | 480.00 | 4.95 | 4.50 | 5.40 | +0.25 | +5.32% | 5 | 382 | 29.75% |
| HUM250117C00490000 | 2024-05-17 3:51PM EDT | 490.00 | 4.20 | 3.80 | 4.60 | +0.04 | +0.96% | 7 | 85 | 29.80% |
| HUM250117C00500000 | 2024-05-16 2:13PM EDT | 500.00 | 3.40 | 3.30 | 3.80 | 0.00 | - | 17 | 719 | 29.64% |
| HUM250117C00510000 | 2024-05-15 3:54PM EDT | 510.00 | 2.30 | 2.60 | 3.50 | 0.00 | - | 1 | 80 | 30.26% |
| HUM250117C00520000 | 2024-05-01 12:02PM EDT | 520.00 | 0.95 | 2.30 | 3.30 | 0.00 | - | 244 | 159 | 31.02% |
| HUM250117C00530000 | 2024-05-17 12:59PM EDT | 530.00 | 2.10 | 0.50 | 2.70 | +0.43 | +25.75% | 1 | 187 | 30.76% |
| HUM250117C00540000 | 2024-04-29 10:52AM EDT | 540.00 | 0.40 | 0.30 | 2.10 | 0.00 | - | 2 | 99 | 30.24% |
| HUM250117C00550000 | 2024-05-17 3:11PM EDT | 550.00 | 1.70 | 0.30 | 1.85 | -0.10 | -5.56% | 6 | 227 | 30.50% |
| HUM250117C00560000 | 2024-05-15 10:33AM EDT | 560.00 | 1.19 | 0.15 | 1.80 | 0.00 | - | 1 | 304 | 31.31% |
| HUM250117C00570000 | 2024-04-16 3:17PM EDT | 570.00 | 1.30 | 0.95 | 1.90 | +0.39 | +42.86% | 1 | 51 | 32.58% |
| HUM250117C00580000 | 2024-04-16 2:09PM EDT | 580.00 | 0.90 | 0.55 | 1.85 | 0.00 | - | 2 | 152 | 33.34% |
| HUM250117C00590000 | 2024-03-19 3:44PM EDT | 590.00 | 1.35 | 0.30 | 1.50 | 0.00 | - | 4 | 83 | 32.99% |
| HUM250117C00600000 | 2024-05-14 3:01PM EDT | 600.00 | 0.90 | 0.45 | 1.65 | 0.00 | - | 4 | 386 | 34.42% |
| HUM250117C00610000 | 2024-04-29 10:33AM EDT | 610.00 | 0.55 | 0.40 | 1.60 | 0.00 | - | 1 | 253 | 35.08% |
| HUM250117C00620000 | 2024-03-18 10:06AM EDT | 620.00 | 1.89 | 0.25 | 1.50 | 0.00 | - | 4 | 608 | 35.52% |
| HUM250117C00630000 | 2024-05-16 3:37PM EDT | 630.00 | 1.00 | 0.35 | 1.50 | 0.00 | - | 4 | 68 | 36.32% |
| HUM250117C00640000 | 2024-04-15 9:30AM EDT | 640.00 | 0.70 | 0.25 | 1.50 | 0.00 | - | 1 | 327 | 37.11% |
| HUM250117C00660000 | 2024-05-15 3:36PM EDT | 660.00 | 0.65 | 0.30 | 1.55 | 0.00 | - | 6 | 158 | 38.84% |
| HUM250117C00680000 | 2024-05-14 9:30AM EDT | 680.00 | 0.50 | 0.50 | 1.50 | 0.00 | - | 2 | 100 | 40.11% |
| HUM250117C00700000 | 2024-05-17 10:46AM EDT | 700.00 | 0.51 | 0.25 | 1.50 | -0.28 | -35.44% | 5 | 101 | 41.52% |
| HUM250117C00720000 | 2024-05-17 10:47AM EDT | 720.00 | 0.50 | 0.25 | 0.65 | 0.00 | - | 1 | 60 | 37.99% |
| HUM250117C00740000 | 2024-04-12 1:32PM EDT | 740.00 | 0.73 | 0.25 | 3.10 | 0.00 | - | 6 | 2 | 49.99% |
| HUM250117C00760000 | 2023-12-20 10:59AM EDT | 760.00 | 1.01 | 0.10 | 4.90 | 0.00 | - | 1 | 3 | 56.09% |
| HUM250117C00780000 | 2024-05-17 10:47AM EDT | 780.00 | 0.50 | 0.25 | 3.00 | +0.15 | +42.86% | 1 | 18 | 52.37% |
| HUM250117C00800000 | 2024-05-17 10:48AM EDT | 800.00 | 0.50 | 0.25 | 5.40 | -0.15 | -23.08% | 5 | 10 | 53.08% |
| HUM250117C00820000 | 2024-02-15 12:06PM EDT | 820.00 | 0.36 | 0.15 | 1.50 | 0.00 | - | 2 | 10 | 49.04% |
| HUM250117C00840000 | 2024-03-07 10:30AM EDT | 840.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | 1 | 55 | 46.66% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250117P00155000 | 2024-05-07 1:57PM EDT | 155.00 | 0.05 | 0.20 | 1.45 | 0.00 | - | 84 | 58 | 50.77% |
| HUM250117P00160000 | 2024-04-25 9:47AM EDT | 160.00 | 1.55 | 0.25 | 1.50 | 0.00 | - | 10 | 1 | 54.25% |
| HUM250117P00170000 | 2024-04-19 2:31PM EDT | 170.00 | 1.25 | 0.30 | 1.15 | 0.00 | - | 1 | 52 | 48.22% |
| HUM250117P00175000 | 2024-05-16 1:54PM EDT | 175.00 | 1.05 | 0.35 | 1.50 | 0.00 | - | 4 | 21 | 48.79% |
| HUM250117P00180000 | 2024-05-16 1:53PM EDT | 180.00 | 1.00 | 0.50 | 1.50 | 0.00 | - | 2 | 63 | 47.08% |
| HUM250117P00185000 | 2024-04-15 2:16PM EDT | 185.00 | 2.45 | 0.45 | 2.00 | 0.00 | - | 16 | 86 | 48.02% |
| HUM250117P00190000 | 2024-05-16 1:53PM EDT | 190.00 | 1.30 | 0.45 | 1.60 | 0.00 | - | 2 | 4 | 44.32% |
| HUM250117P00195000 | 2024-05-10 11:15AM EDT | 195.00 | 1.54 | 0.50 | 1.75 | 0.00 | - | 2 | 5 | 43.48% |
| HUM250117P00200000 | 2024-04-30 2:48PM EDT | 200.00 | 2.40 | 0.00 | 2.00 | 0.00 | - | 1 | 216 | 43.04% |
| HUM250117P00210000 | 2024-05-15 2:42PM EDT | 210.00 | 1.90 | 0.80 | 4.20 | 0.00 | - | 4 | 33 | 47.34% |
| HUM250117P00220000 | 2024-05-09 1:34PM EDT | 220.00 | 2.85 | 1.20 | 2.60 | 0.00 | - | 1 | 1,048 | 39.10% |
| HUM250117P00230000 | 2024-05-10 11:15AM EDT | 230.00 | 3.47 | 1.70 | 3.00 | 0.00 | - | 2 | 497 | 37.32% |
| HUM250117P00240000 | 2024-05-16 10:12AM EDT | 240.00 | 3.20 | 2.70 | 3.20 | 0.00 | - | 1 | 175 | 34.91% |
| HUM250117P00250000 | 2024-05-15 11:07AM EDT | 250.00 | 3.70 | 3.40 | 4.00 | -0.73 | -16.48% | 1 | 528 | 33.94% |
| HUM250117P00260000 | 2024-05-16 3:27PM EDT | 260.00 | 4.80 | 4.30 | 4.80 | 0.00 | - | 2 | 373 | 32.67% |
| HUM250117P00270000 | 2024-05-16 12:48PM EDT | 270.00 | 6.00 | 5.20 | 5.80 | 0.00 | - | 1 | 377 | 31.52% |
| HUM250117P00280000 | 2024-05-17 11:35AM EDT | 280.00 | 7.15 | 6.50 | 7.20 | -2.85 | -28.50% | 3 | 482 | 30.73% |
| HUM250117P00290000 | 2024-05-16 11:20AM EDT | 290.00 | 9.00 | 8.00 | 8.90 | 0.00 | - | 3 | 149 | 30.00% |
| HUM250117P00300000 | 2024-05-17 11:35AM EDT | 300.00 | 10.50 | 10.00 | 10.90 | -0.75 | -6.67% | 2 | 577 | 29.27% |
| HUM250117P00310000 | 2024-05-16 1:57PM EDT | 310.00 | 13.60 | 12.30 | 13.10 | 0.00 | - | 2 | 403 | 28.40% |
| HUM250117P00320000 | 2024-05-16 12:05PM EDT | 320.00 | 16.50 | 14.90 | 15.90 | 0.00 | - | 3 | 166 | 27.78% |
| HUM250117P00330000 | 2024-05-16 11:33AM EDT | 330.00 | 19.40 | 18.00 | 19.10 | 0.00 | - | 2 | 971 | 27.15% |
| HUM250117P00340000 | 2024-05-15 10:12AM EDT | 340.00 | 26.52 | 21.60 | 25.30 | 0.00 | - | 3 | 486 | 28.82% |
| HUM250117P00350000 | 2024-05-16 3:59PM EDT | 350.00 | 26.90 | 25.50 | 26.80 | 0.00 | - | 17 | 1,586 | 25.82% |
| HUM250117P00360000 | 2024-05-16 11:31AM EDT | 360.00 | 31.50 | 30.00 | 31.30 | 0.00 | - | 1 | 226 | 25.09% |
| HUM250117P00370000 | 2024-05-14 1:51PM EDT | 370.00 | 43.88 | 35.00 | 37.00 | 0.00 | - | 1 | 289 | 24.94% |
| HUM250117P00380000 | 2024-05-16 3:11PM EDT | 380.00 | 42.80 | 40.90 | 42.40 | 0.00 | - | 8 | 269 | 24.08% |
| HUM250117P00390000 | 2024-05-09 10:05AM EDT | 390.00 | 67.00 | 46.30 | 48.50 | 0.00 | - | 15 | 444 | 23.36% |
| HUM250117P00400000 | 2024-05-16 3:28PM EDT | 400.00 | 55.65 | 51.00 | 56.90 | 0.00 | - | 2 | 600 | 24.36% |
| HUM250117P00410000 | 2024-04-30 3:02PM EDT | 410.00 | 101.11 | 58.10 | 64.00 | 0.00 | - | 310 | 234 | 23.73% |
| HUM250117P00420000 | 2024-04-30 3:02PM EDT | 420.00 | 113.39 | 66.30 | 71.30 | 0.00 | - | 220 | 130 | 22.81% |
| HUM250117P00430000 | 2024-04-30 3:02PM EDT | 430.00 | 129.50 | 75.10 | 81.10 | 0.00 | - | 30 | 14 | 24.44% |
| HUM250117P00440000 | 2024-05-15 3:55PM EDT | 440.00 | 93.56 | 83.90 | 90.20 | 0.00 | - | 15 | 38 | 25.06% |
| HUM250117P00450000 | 2024-05-13 3:35PM EDT | 450.00 | 109.33 | 93.40 | 97.00 | 0.00 | - | 126 | 121 | 21.83% |
| HUM250117P00460000 | 2024-05-13 11:26AM EDT | 460.00 | 122.00 | 100.10 | 108.70 | 0.00 | - | 1 | 6 | 26.12% |
| HUM250117P00470000 | 2024-05-17 3:10PM EDT | 470.00 | 118.40 | 109.70 | 118.30 | +5.65 | +5.01% | 160 | 170 | 26.95% |
| HUM250117P00480000 | 2024-05-15 3:15PM EDT | 480.00 | 138.70 | 119.60 | 128.20 | 0.00 | - | 70 | 6 | 28.17% |
| HUM250117P00490000 | 2024-05-16 3:04PM EDT | 490.00 | 139.90 | 129.60 | 138.20 | 0.00 | - | 26 | 6 | 29.52% |
| HUM250117P00500000 | 2024-05-17 3:10PM EDT | 500.00 | 148.40 | 139.60 | 148.20 | -0.70 | -0.47% | 225 | 28 | 30.81% |
| HUM250117P00510000 | 2024-05-16 3:04PM EDT | 510.00 | 151.80 | 149.60 | 158.20 | 0.00 | - | 26 | 6 | 32.07% |
| HUM250117P00520000 | 2024-05-01 3:41PM EDT | 520.00 | 200.20 | 159.60 | 168.20 | 0.00 | - | 10 | 3 | 33.29% |
| HUM250117P00530000 | 2024-05-01 3:56PM EDT | 530.00 | 216.19 | 169.60 | 178.20 | 0.00 | - | 1 | 1 | 34.47% |
| HUM250117P00540000 | 2024-05-01 3:56PM EDT | 540.00 | 226.22 | 179.60 | 188.20 | 0.00 | - | 1 | 0 | 35.61% |
| HUM250117P00550000 | 2024-05-01 3:41PM EDT | 550.00 | 238.60 | 189.60 | 198.20 | 0.00 | - | 8 | 2 | 36.73% |
| HUM250117P00560000 | 2024-05-16 3:04PM EDT | 560.00 | 209.40 | 199.60 | 208.20 | 0.00 | - | 14 | 5 | 37.81% |
| HUM250117P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 267.13 | 209.60 | 218.20 | 0.00 | - | 5 | 0 | 38.87% |
| HUM250117P00580000 | 2023-08-01 12:08PM EDT | 580.00 | 123.80 | 114.80 | 123.70 | 0.00 | - | 33 | 33 | 0.00% |
| HUM250117P00590000 | 2023-12-05 4:01PM EDT | 590.00 | 94.32 | 131.00 | 141.00 | 0.00 | - | - | 1 | 0.00% |
| HUM250117P00600000 | 2023-11-07 11:56AM EDT | 600.00 | 104.00 | 118.00 | 126.00 | 0.00 | - | 1 | 5 | 0.00% |
| HUM250117P00610000 | 2023-10-16 2:07PM EDT | 610.00 | 99.17 | 104.90 | 111.30 | 0.00 | - | - | 1 | 0.00% |
| HUM250117P00620000 | 2023-12-05 11:49AM EDT | 620.00 | 129.90 | 161.00 | 170.70 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00680000 | 2023-04-19 12:05PM EDT | 680.00 | 190.00 | 162.00 | 170.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00700000 | 2023-05-15 3:20PM EDT | 700.00 | 177.00 | 240.00 | 250.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00720000 | 2023-08-22 2:23PM EDT | 720.00 | 236.00 | 221.00 | 230.40 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00780000 | 2022-11-02 11:15AM EDT | 780.00 | 220.00 | 227.50 | 236.50 | 0.00 | - | - | 0 | 0.00% |
| HUM250117P00800000 | 2023-07-21 9:42AM EDT | 800.00 | 350.00 | 305.00 | 314.50 | 0.00 | - | 2 | 0 | 0.00% |
| HUM250117P00820000 | 2022-11-04 10:26AM EDT | 820.00 | 253.00 | 268.00 | 278.00 | 0.00 | - | 1 | 0 | 0.00% |
| HUM250117P00840000 | 2023-05-15 1:08PM EDT | 840.00 | 315.68 | 380.00 | 390.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.