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
61.351,46 +1.285,90 (+2,14%)
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 comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250321C00175000 | 2024-05-02 11:49AM EDT | 175.00 | 152.61 | 184.00 | 193.00 | 0.00 | - | 2 | 4 | 62.54% |
| HUM250321C00180000 | 2024-04-02 1:50PM EDT | 180.00 | 132.61 | 145.20 | 155.00 | 0.00 | - | - | 1 | 0.00% |
| HUM250321C00200000 | 2024-04-24 11:33AM EDT | 200.00 | 121.79 | 160.00 | 170.00 | 0.00 | - | 53 | 30 | 55.83% |
| HUM250321C00230000 | 2024-04-09 3:47PM EDT | 230.00 | 104.80 | 114.20 | 121.40 | 0.00 | - | 1 | 6 | 0.00% |
| HUM250321C00270000 | 2024-05-10 11:51AM EDT | 270.00 | 87.44 | 101.80 | 104.60 | 0.00 | - | 3 | 6 | 44.20% |
| HUM250321C00290000 | 2024-04-02 12:27PM EDT | 290.00 | 51.90 | 59.40 | 64.10 | 0.00 | - | - | 11 | 0.00% |
| HUM250321C00300000 | 2024-05-09 1:31PM EDT | 300.00 | 63.50 | 77.10 | 81.00 | 0.00 | - | 1 | 15 | 39.94% |
| HUM250321C00310000 | 2024-05-17 3:59PM EDT | 310.00 | 71.00 | 71.40 | 73.80 | +14.00 | +24.56% | 1 | 13 | 38.81% |
| HUM250321C00320000 | 2024-05-09 1:45PM EDT | 320.00 | 50.76 | 65.10 | 67.10 | 0.00 | - | 19 | 15 | 37.92% |
| HUM250321C00330000 | 2024-04-09 10:55AM EDT | 330.00 | 38.82 | 45.00 | 46.60 | 0.00 | - | 1 | 12 | 25.30% |
| HUM250321C00340000 | 2024-05-16 2:12PM EDT | 340.00 | 52.50 | 52.60 | 55.60 | 0.00 | - | 2 | 19 | 37.00% |
| HUM250321C00350000 | 2024-05-16 10:09AM EDT | 350.00 | 44.98 | 45.30 | 49.60 | 0.00 | - | 1 | 59 | 35.98% |
| HUM250321C00360000 | 2024-04-24 2:26PM EDT | 360.00 | 22.51 | 39.80 | 43.10 | 0.00 | - | 6 | 32 | 34.35% |
| HUM250321C00370000 | 2024-05-07 1:28PM EDT | 370.00 | 21.70 | 36.70 | 38.20 | 0.00 | - | 34 | 49 | 33.71% |
| HUM250321C00380000 | 2024-05-16 12:09PM EDT | 380.00 | 32.80 | 31.80 | 36.60 | 0.00 | - | 17 | 81 | 35.36% |
| HUM250321C00390000 | 2024-05-16 3:23PM EDT | 390.00 | 28.45 | 27.80 | 29.20 | 0.00 | - | 1 | 8 | 32.30% |
| HUM250321C00400000 | 2024-05-17 10:17AM EDT | 400.00 | 24.54 | 24.00 | 25.40 | +10.54 | +75.29% | 1 | 2 | 31.75% |
| HUM250321C00410000 | 2024-05-16 3:25PM EDT | 410.00 | 21.45 | 20.50 | 21.90 | 0.00 | - | 2 | 30 | 31.17% |
| HUM250321C00420000 | 2024-05-14 3:23PM EDT | 420.00 | 15.10 | 17.30 | 18.70 | 0.00 | - | 5 | 95 | 30.58% |
| HUM250321C00430000 | 2024-05-14 3:36PM EDT | 430.00 | 13.00 | 15.10 | 16.00 | 0.00 | - | 42 | 45 | 30.15% |
| HUM250321C00440000 | 2024-05-16 11:45AM EDT | 440.00 | 14.10 | 12.80 | 13.70 | 0.00 | - | 1 | 5 | 29.83% |
| HUM250321C00450000 | 2024-05-16 10:59AM EDT | 450.00 | 11.90 | 10.60 | 11.70 | 0.00 | - | 4 | 13 | 29.55% |
| HUM250321C00460000 | 2024-05-16 11:50AM EDT | 460.00 | 10.20 | 9.00 | 10.10 | 0.00 | - | 2 | 12 | 29.44% |
| HUM250321C00470000 | 2024-04-17 11:38AM EDT | 470.00 | 4.40 | 6.60 | 8.60 | 0.00 | - | 3 | 5 | 29.23% |
| HUM250321C00480000 | 2024-05-16 3:42PM EDT | 480.00 | 7.05 | 6.20 | 7.20 | 0.00 | - | 1 | 9 | 28.92% |
| HUM250321C00490000 | 2024-05-14 2:50PM EDT | 490.00 | 4.75 | 5.20 | 8.80 | 0.00 | - | 4 | 5 | 32.15% |
| HUM250321C00500000 | 2024-05-10 3:09PM EDT | 500.00 | 3.46 | 4.30 | 8.70 | 0.00 | - | 4 | 21 | 33.31% |
| HUM250321C00510000 | 2024-05-16 11:44AM EDT | 510.00 | 4.30 | 3.80 | 4.60 | 0.00 | - | 1 | 5 | 28.88% |
| HUM250321C00520000 | 2024-05-16 3:49PM EDT | 520.00 | 4.10 | 3.10 | 3.90 | 0.00 | - | 8 | 113 | 28.78% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250321P00155000 | 2024-05-15 3:36PM EDT | 155.00 | 1.15 | 0.30 | 4.60 | 0.00 | - | 2 | 65 | 55.10% |
| HUM250321P00160000 | 2024-05-16 3:25PM EDT | 160.00 | 1.59 | 0.35 | 5.50 | 0.00 | - | 7 | 5 | 55.25% |
| HUM250321P00165000 | 2024-05-16 3:25PM EDT | 165.00 | 1.65 | 0.40 | 3.90 | 0.00 | - | 12 | 9 | 50.07% |
| HUM250321P00170000 | 2024-05-16 1:27PM EDT | 170.00 | 1.57 | 0.45 | 5.70 | 0.00 | - | 5 | 13 | 52.14% |
| HUM250321P00175000 | 2024-05-16 1:52PM EDT | 175.00 | 3.38 | 0.50 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| HUM250321P00180000 | 2024-05-16 3:09PM EDT | 180.00 | 1.75 | 0.90 | 4.90 | 0.00 | - | 4 | 4 | 54.34% |
| HUM250321P00185000 | 2024-05-16 3:19PM EDT | 185.00 | 2.00 | 0.60 | 6.00 | 0.00 | - | 6 | 5 | 55.38% |
| HUM250321P00190000 | 2024-05-16 2:50PM EDT | 190.00 | 2.00 | 0.10 | 8.20 | 0.00 | - | 6 | 7 | 58.52% |
| HUM250321P00195000 | 2024-05-15 3:00PM EDT | 195.00 | 2.28 | 0.00 | 8.40 | 0.00 | - | 4 | 5 | 56.98% |
| HUM250321P00200000 | 2024-05-16 1:26PM EDT | 200.00 | 2.32 | 0.00 | 5.20 | 0.00 | - | 2 | 54 | 48.00% |
| HUM250321P00210000 | 2024-04-26 11:26AM EDT | 210.00 | 4.30 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 41.19% |
| HUM250321P00220000 | 2024-05-01 2:41PM EDT | 220.00 | 4.80 | 0.25 | 3.10 | 0.00 | - | - | 1 | 36.34% |
| HUM250321P00230000 | 2024-05-13 10:05AM EDT | 230.00 | 4.75 | 2.85 | 3.50 | 0.00 | - | 2 | 100 | 34.59% |
| HUM250321P00240000 | 2024-05-13 10:11AM EDT | 240.00 | 5.70 | 3.80 | 4.30 | 0.00 | - | 2 | 89 | 33.64% |
| HUM250321P00250000 | 2024-05-17 12:09PM EDT | 250.00 | 5.00 | 4.50 | 5.10 | -2.20 | -30.56% | 2 | 26 | 32.44% |
| HUM250321P00260000 | 2024-04-04 11:44AM EDT | 260.00 | 15.00 | 7.10 | 14.80 | 0.00 | - | 2 | 9 | 43.49% |
| HUM250321P00270000 | 2024-04-26 10:17AM EDT | 270.00 | 15.10 | 6.80 | 7.70 | 0.00 | - | 1 | 34 | 30.96% |
| HUM250321P00280000 | 2024-05-16 1:24PM EDT | 280.00 | 9.90 | 5.00 | 12.30 | 0.00 | - | 1 | 66 | 33.84% |
| HUM250321P00290000 | 2024-05-08 10:26AM EDT | 290.00 | 17.70 | 10.30 | 14.80 | 0.00 | - | 1 | 2 | 33.44% |
| HUM250321P00300000 | 2024-05-16 12:17PM EDT | 300.00 | 13.60 | 12.30 | 13.40 | 0.00 | - | 10 | 120 | 28.77% |
| HUM250321P00310000 | 2024-05-16 1:24PM EDT | 310.00 | 16.10 | 12.10 | 18.30 | 0.00 | - | 1 | 18 | 30.33% |
| HUM250321P00320000 | 2024-05-15 11:07AM EDT | 320.00 | 22.30 | 16.10 | 19.00 | 0.00 | - | 1 | 26 | 27.57% |
| HUM250321P00330000 | 2024-05-06 12:52PM EDT | 330.00 | 35.80 | 19.20 | 22.30 | 0.00 | - | 9 | 49 | 26.93% |
| HUM250321P00340000 | 2024-05-09 12:51PM EDT | 340.00 | 35.35 | 23.40 | 26.00 | 0.00 | - | 1 | 31 | 26.28% |
| HUM250321P00350000 | 2024-05-02 11:49AM EDT | 350.00 | 47.79 | 28.60 | 30.20 | 0.00 | - | 2 | 150 | 25.69% |
| HUM250321P00360000 | 2024-04-26 12:43PM EDT | 360.00 | 59.40 | 33.10 | 34.90 | 0.00 | - | 2 | 7 | 25.15% |
| HUM250321P00370000 | 2024-04-26 9:48AM EDT | 370.00 | 66.25 | 35.30 | 39.80 | 0.00 | - | 2 | 35 | 24.40% |
| HUM250321P00380000 | 2024-04-25 10:39AM EDT | 380.00 | 73.80 | 43.00 | 44.80 | 0.00 | - | 5 | 34 | 23.37% |
| HUM250321P00390000 | 2024-04-26 9:57AM EDT | 390.00 | 84.00 | 49.00 | 51.10 | 0.00 | - | 5 | 32 | 22.96% |
| HUM250321P00400000 | 2024-04-30 3:59PM EDT | 400.00 | 98.00 | 55.20 | 59.00 | 0.00 | - | - | 18 | 23.52% |
| HUM250321P00410000 | 2024-04-26 10:16AM EDT | 410.00 | 101.09 | 61.70 | 68.00 | 0.00 | - | 2 | 0 | 24.76% |
| HUM250321P00420000 | 2024-05-02 11:11AM EDT | 420.00 | 101.75 | 68.80 | 71.80 | 0.00 | - | 2 | 2 | 20.87% |
| HUM250321P00430000 | 2024-04-03 10:11AM EDT | 430.00 | 126.06 | 105.10 | 115.00 | 0.00 | - | 1 | 0 | 50.64% |
| HUM250321P00450000 | 2024-04-03 2:04PM EDT | 450.00 | 139.33 | 125.00 | 134.00 | 0.00 | - | 3 | 0 | 50.19% |
© 2024 Yahoo. Todos los derechos reservados.