Mercados españoles cerrados en 1 hr 55 mins
IBEX 35
11.041,00 +81,50 (+0,74%) Euro Stoxx 50
4.901,85 +21,43 (+0,44%) Dólar/Euro
1,0735 0,0000 (-0,00%) Petróleo Brent
84,52 +0,27 (+0,32%) Oro
2.332,10 +3,10 (+0,13%) Bitcoin EUR
60.315,67 -645,50 (-1,06%)
Humana Inc. (HUM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:35AM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620C00185000 | 2024-02-05 11:30AM EDT | 185.00 | 190.00 | 164.00 | 174.00 | 0.00 | - | - | 1 | 44.42% |
| HUM250620C00200000 | 2024-04-24 11:43AM EDT | 200.00 | 124.00 | 156.00 | 164.70 | 0.00 | - | 1 | 3 | 51.92% |
| HUM250620C00210000 | 2024-06-03 3:08PM EDT | 210.00 | 166.38 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| HUM250620C00220000 | 2024-04-24 11:33AM EDT | 220.00 | 108.29 | 140.60 | 146.80 | 0.00 | - | 27 | 32 | 48.37% |
| HUM250620C00250000 | 2024-04-05 12:46PM EDT | 250.00 | 90.50 | 90.90 | 94.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM250620C00260000 | 2024-04-09 12:54PM EDT | 260.00 | 85.53 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 26.20% |
| HUM250620C00270000 | 2024-04-30 1:21PM EDT | 270.00 | 66.10 | 97.70 | 104.30 | 0.00 | - | 4 | 4 | 40.85% |
| HUM250620C00290000 | 2024-04-02 11:39AM EDT | 290.00 | 57.90 | 64.20 | 66.80 | 0.00 | - | 8 | 9 | 13.72% |
| HUM250620C00300000 | 2024-05-31 3:59PM EDT | 300.00 | 87.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| HUM250620C00310000 | 2024-05-10 12:34PM EDT | 310.00 | 66.00 | 72.70 | 77.00 | 0.00 | - | 5 | 7 | 38.64% |
| HUM250620C00320000 | 2024-05-10 12:36PM EDT | 320.00 | 60.03 | 66.40 | 70.40 | 0.00 | - | 1 | 7 | 37.76% |
| HUM250620C00330000 | 2024-05-24 2:32PM EDT | 330.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| HUM250620C00340000 | 2024-06-10 12:16PM EDT | 340.00 | 50.42 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| HUM250620C00350000 | 2024-06-10 11:30AM EDT | 350.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| HUM250620C00360000 | 2024-06-06 9:38AM EDT | 360.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
| HUM250620C00370000 | 2024-05-29 3:59PM EDT | 370.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.78% |
| HUM250620C00380000 | 2024-05-28 10:59AM EDT | 380.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 1.56% |
| HUM250620C00390000 | 2024-06-11 9:58AM EDT | 390.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 1.56% |
| HUM250620C00400000 | 2024-06-11 9:58AM EDT | 400.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 3.13% |
| HUM250620C00410000 | 2024-06-11 9:58AM EDT | 410.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 3.13% |
| HUM250620C00420000 | 2024-06-11 9:59AM EDT | 420.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 22 | 38 | 3.13% |
| HUM250620C00430000 | 2024-06-11 9:58AM EDT | 430.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 3.13% |
| HUM250620C00440000 | 2024-06-11 9:58AM EDT | 440.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 9 | 165 | 3.13% |
| HUM250620C00450000 | 2024-06-04 3:21PM EDT | 450.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 6.25% |
| HUM250620C00460000 | 2024-06-10 3:05PM EDT | 460.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| HUM250620C00470000 | 2024-06-10 3:11PM EDT | 470.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 6.25% |
| HUM250620C00480000 | 2024-05-24 3:33PM EDT | 480.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| HUM250620C00490000 | 2024-05-30 2:00PM EDT | 490.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| HUM250620C00500000 | 2024-05-16 12:15PM EDT | 500.00 | 7.70 | 3.30 | 8.50 | 0.00 | - | 15 | 40 | 30.45% |
| HUM250620C00510000 | 2024-05-29 3:51PM EDT | 510.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| HUM250620C00520000 | 2024-05-31 3:00PM EDT | 520.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| HUM250620C00530000 | 2024-06-10 1:13PM EDT | 530.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| HUM250620C00540000 | 2024-06-14 3:27PM EDT | 540.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| HUM250620C00550000 | 2024-06-17 3:04PM EDT | 550.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 6.25% |
| HUM250620C00560000 | 2024-06-17 2:22PM EDT | 560.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| HUM250620C00570000 | 2024-06-17 2:01PM EDT | 570.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
| HUM250620C00580000 | 2024-06-17 2:21PM EDT | 580.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 12.50% |
| HUM250620C00590000 | 2024-06-17 2:03PM EDT | 590.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 12.50% |
| HUM250620C00600000 | 2024-06-14 1:22PM EDT | 600.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 12.50% |
| HUM250620C00610000 | 2024-06-17 1:59PM EDT | 610.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250620P00155000 | 2024-05-21 2:30PM EDT | 155.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| HUM250620P00160000 | 2024-06-17 2:50PM EDT | 160.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 12.50% |
| HUM250620P00165000 | 2024-06-17 2:05PM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 12.50% |
| HUM250620P00170000 | 2024-06-17 3:30PM EDT | 170.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 18 | 50 | 12.50% |
| HUM250620P00175000 | 2024-06-17 3:23PM EDT | 175.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 12.50% |
| HUM250620P00180000 | 2024-06-17 3:23PM EDT | 180.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 12.50% |
| HUM250620P00185000 | 2024-06-17 3:23PM EDT | 185.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 138 | 12.50% |
| HUM250620P00190000 | 2024-06-17 2:04PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| HUM250620P00195000 | 2024-06-17 2:22PM EDT | 195.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| HUM250620P00200000 | 2024-06-05 12:43PM EDT | 200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 12.50% |
| HUM250620P00210000 | 2024-06-14 3:00PM EDT | 210.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| HUM250620P00220000 | 2024-05-20 1:44PM EDT | 220.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 110 | 137 | 12.50% |
| HUM250620P00230000 | 2024-05-10 10:56AM EDT | 230.00 | 6.45 | 4.40 | 4.90 | 0.00 | - | 5 | 303 | 34.52% |
| HUM250620P00240000 | 2024-05-10 10:56AM EDT | 240.00 | 7.75 | 5.20 | 5.90 | 0.00 | - | 5 | 84 | 33.62% |
| HUM250620P00250000 | 2024-05-29 3:32PM EDT | 250.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| HUM250620P00260000 | 2024-05-15 2:41PM EDT | 260.00 | 9.79 | 3.50 | 9.00 | 0.00 | - | 3 | 206 | 32.67% |
| HUM250620P00270000 | 2024-06-05 12:47PM EDT | 270.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 6.25% |
| HUM250620P00280000 | 2024-06-10 12:03PM EDT | 280.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 6.25% |
| HUM250620P00290000 | 2024-05-31 3:55PM EDT | 290.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 3.13% |
| HUM250620P00300000 | 2024-05-31 3:55PM EDT | 300.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 3.13% |
| HUM250620P00310000 | 2024-05-31 10:43AM EDT | 310.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| HUM250620P00320000 | 2024-05-20 3:51PM EDT | 320.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
| HUM250620P00330000 | 2024-05-30 3:27PM EDT | 330.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 1.56% |
| HUM250620P00340000 | 2024-05-29 12:14PM EDT | 340.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 0.78% |
| HUM250620P00350000 | 2024-06-07 10:15AM EDT | 350.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.39% |
| HUM250620P00360000 | 2024-06-11 11:24AM EDT | 360.00 | 38.82 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| HUM250620P00370000 | 2024-06-05 12:47PM EDT | 370.00 | 39.42 | 0.00 | 0.00 | 0.00 | - | 4 | 514 | 0.00% |
| HUM250620P00380000 | 2024-05-29 12:39PM EDT | 380.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| HUM250620P00390000 | 2024-05-29 1:43PM EDT | 390.00 | 62.16 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| HUM250620P00400000 | 2024-05-29 10:26AM EDT | 400.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| HUM250620P00410000 | 2024-06-06 11:49AM EDT | 410.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| HUM250620P00420000 | 2024-04-25 10:18AM EDT | 420.00 | 109.10 | 75.60 | 79.50 | 0.00 | - | 1 | 0 | 25.26% |
| HUM250620P00430000 | 2024-02-20 4:33PM EDT | 430.00 | 74.50 | 87.30 | 91.40 | 0.00 | - | - | 9 | 28.51% |
| HUM250620P00440000 | 2024-04-11 12:34PM EDT | 440.00 | 122.15 | 102.80 | 108.00 | 0.00 | - | 2 | 0 | 35.37% |
| HUM250620P00450000 | 2024-05-22 3:23PM EDT | 450.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| HUM250620P00460000 | 2024-01-25 11:43AM EDT | 460.00 | 112.70 | 96.60 | 102.90 | 0.00 | - | 2 | 2 | 0.00% |
| HUM250620P00500000 | 2024-01-25 10:39AM EDT | 500.00 | 140.50 | 132.00 | 142.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.