Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.719,45 -810,59 (-1,34%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240426C00210000 | 2024-04-04 9:45AM EDT | 210.00 | 101.02 | 114.90 | 123.00 | 0.00 | - | 1 | 1 | 167.29% |
| HUM240426C00300000 | 2024-04-18 12:40PM EDT | 300.00 | 28.20 | 29.00 | 30.20 | 0.00 | - | 5 | 21 | 53.66% |
| HUM240426C00305000 | 2024-04-19 10:42AM EDT | 305.00 | 26.00 | 24.80 | 25.80 | +0.80 | +3.17% | 1 | 19 | 53.48% |
| HUM240426C00310000 | 2024-04-19 3:01PM EDT | 310.00 | 21.00 | 20.50 | 21.60 | +4.10 | +24.26% | 12 | 91 | 51.59% |
| HUM240426C00315000 | 2024-04-19 9:43AM EDT | 315.00 | 16.36 | 17.00 | 17.70 | -0.99 | -5.71% | 30 | 106 | 51.71% |
| HUM240426C00317500 | 2024-04-19 3:09PM EDT | 317.50 | 15.32 | 15.20 | 15.90 | +0.80 | +5.51% | 7 | 71 | 51.20% |
| HUM240426C00320000 | 2024-04-19 3:14PM EDT | 320.00 | 13.67 | 13.60 | 14.20 | +1.79 | +15.07% | 13 | 157 | 51.03% |
| HUM240426C00322500 | 2024-04-19 10:46AM EDT | 322.50 | 12.15 | 12.20 | 12.60 | -1.35 | -10.00% | 15 | 229 | 51.14% |
| HUM240426C00325000 | 2024-04-19 1:39PM EDT | 325.00 | 10.80 | 10.70 | 11.20 | +0.80 | +8.00% | 48 | 118 | 50.93% |
| HUM240426C00327500 | 2024-04-19 3:44PM EDT | 327.50 | 10.00 | 9.30 | 9.80 | +2.30 | +29.87% | 78 | 93 | 50.40% |
| HUM240426C00330000 | 2024-04-19 3:59PM EDT | 330.00 | 8.40 | 8.20 | 8.80 | +1.60 | +23.53% | 117 | 906 | 51.21% |
| HUM240426C00335000 | 2024-04-19 3:12PM EDT | 335.00 | 6.29 | 6.00 | 6.30 | +0.99 | +18.68% | 97 | 338 | 50.52% |
| HUM240426C00340000 | 2024-04-19 3:47PM EDT | 340.00 | 4.56 | 4.30 | 4.60 | +0.86 | +23.24% | 93 | 321 | 50.34% |
| HUM240426C00345000 | 2024-04-19 3:29PM EDT | 345.00 | 3.21 | 3.00 | 3.30 | +0.76 | +31.02% | 95 | 120 | 50.39% |
| HUM240426C00350000 | 2024-04-19 3:59PM EDT | 350.00 | 2.34 | 2.10 | 2.30 | +0.51 | +27.87% | 271 | 595 | 50.34% |
| HUM240426C00355000 | 2024-04-19 3:37PM EDT | 355.00 | 1.48 | 1.40 | 1.65 | +0.03 | +2.07% | 21 | 64 | 51.15% |
| HUM240426C00360000 | 2024-04-19 3:54PM EDT | 360.00 | 1.10 | 1.00 | 1.20 | +0.05 | +4.76% | 31 | 250 | 51.05% |
| HUM240426C00365000 | 2024-04-19 3:56PM EDT | 365.00 | 0.90 | 0.70 | 0.85 | +0.15 | +20.00% | 38 | 74 | 51.90% |
| HUM240426C00370000 | 2024-04-19 3:54PM EDT | 370.00 | 0.55 | 0.45 | 0.60 | +0.08 | +17.02% | 4 | 83 | 52.39% |
| HUM240426C00375000 | 2024-04-18 10:23AM EDT | 375.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 10 | 32 | 52.78% |
| HUM240426C00380000 | 2024-04-19 1:20PM EDT | 380.00 | 0.29 | 0.25 | 0.35 | +0.07 | +31.82% | 7 | 111 | 55.57% |
| HUM240426C00385000 | 2024-04-19 10:58AM EDT | 385.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 4 | 29 | 56.93% |
| HUM240426C00390000 | 2024-04-19 3:42PM EDT | 390.00 | 0.15 | 0.15 | 0.25 | -2.05 | -93.18% | 4 | 10 | 59.67% |
| HUM240426C00395000 | 2024-04-19 10:03AM EDT | 395.00 | 0.54 | 0.05 | 0.20 | +0.44 | +440.00% | 2 | 21 | 59.38% |
| HUM240426C00400000 | 2024-04-19 10:59AM EDT | 400.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 40 | 347 | 58.79% |
| HUM240426C00405000 | 2024-04-02 9:39AM EDT | 405.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 85.89% |
| HUM240426C00410000 | 2024-04-19 10:21AM EDT | 410.00 | 0.05 | 0.00 | 0.20 | -1.76 | -97.24% | 5 | 12 | 67.48% |
| HUM240426C00415000 | 2024-04-19 10:06AM EDT | 415.00 | 0.05 | 0.00 | 3.90 | -1.00 | -95.24% | 1 | 6 | 116.63% |
| HUM240426C00420000 | 2024-03-28 10:15AM EDT | 420.00 | 0.87 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 86.52% |
| HUM240426C00425000 | 2024-03-27 9:37AM EDT | 425.00 | 0.85 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 76.76% |
| HUM240426C00430000 | 2024-04-18 12:51PM EDT | 430.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 106.93% |
| HUM240426C00435000 | 2024-03-19 10:00AM EDT | 435.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 9 | 10 | 110.55% |
| HUM240426C00440000 | 2024-04-01 3:07PM EDT | 440.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 114.16% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240426P00230000 | 2024-04-15 1:48PM EDT | 230.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 480 | 141.99% |
| HUM240426P00240000 | 2024-04-11 2:38PM EDT | 240.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 11 | 56 | 127.44% |
| HUM240426P00250000 | 2024-04-19 10:23AM EDT | 250.00 | 0.30 | 0.10 | 0.75 | +0.14 | +87.50% | 3 | 67 | 102.44% |
| HUM240426P00260000 | 2024-04-18 9:32AM EDT | 260.00 | 1.37 | 0.05 | 0.15 | 0.00 | - | 10 | 17 | 72.46% |
| HUM240426P00270000 | 2024-04-17 9:30AM EDT | 270.00 | 0.88 | 0.05 | 1.50 | 0.00 | - | 10 | 74 | 86.72% |
| HUM240426P00275000 | 2024-04-18 9:32AM EDT | 275.00 | 1.47 | 0.05 | 1.50 | 0.00 | - | 2 | 22 | 80.03% |
| HUM240426P00280000 | 2024-04-19 2:22PM EDT | 280.00 | 0.28 | 0.20 | 0.40 | -0.01 | -3.45% | 4 | 73 | 61.23% |
| HUM240426P00285000 | 2024-04-18 12:04PM EDT | 285.00 | 0.60 | 0.25 | 0.60 | 0.00 | - | 2 | 62 | 59.08% |
| HUM240426P00290000 | 2024-04-19 2:17PM EDT | 290.00 | 0.45 | 0.35 | 0.50 | -0.29 | -39.19% | 5 | 130 | 53.08% |
| HUM240426P00295000 | 2024-04-19 3:59PM EDT | 295.00 | 0.70 | 0.70 | 0.80 | -0.36 | -33.96% | 28 | 47 | 53.25% |
| HUM240426P00300000 | 2024-04-19 3:56PM EDT | 300.00 | 1.12 | 1.05 | 1.15 | -0.29 | -20.57% | 37 | 125 | 51.54% |
| HUM240426P00305000 | 2024-04-19 3:20PM EDT | 305.00 | 1.51 | 1.60 | 1.85 | -0.35 | -18.82% | 14 | 207 | 51.12% |
| HUM240426P00307500 | 2024-04-19 3:37PM EDT | 307.50 | 2.04 | 2.00 | 2.25 | -0.12 | -5.56% | 4 | 22 | 50.88% |
| HUM240426P00310000 | 2024-04-19 3:46PM EDT | 310.00 | 2.63 | 2.35 | 2.70 | -0.32 | -10.85% | 14 | 156 | 50.05% |
| HUM240426P00312500 | 2024-04-19 3:14PM EDT | 312.50 | 2.85 | 2.90 | 3.30 | -0.35 | -10.94% | 4 | 35 | 50.04% |
| HUM240426P00315000 | 2024-04-19 2:33PM EDT | 315.00 | 3.76 | 3.60 | 4.00 | -0.78 | -17.18% | 13 | 130 | 50.24% |
| HUM240426P00317500 | 2024-04-19 3:08PM EDT | 317.50 | 4.19 | 4.30 | 4.80 | -0.51 | -10.85% | 6 | 100 | 50.13% |
| HUM240426P00320000 | 2024-04-19 2:41PM EDT | 320.00 | 5.55 | 5.20 | 5.60 | -0.98 | -15.01% | 22 | 191 | 50.01% |
| HUM240426P00325000 | 2024-04-19 3:30PM EDT | 325.00 | 7.00 | 7.20 | 7.70 | -1.18 | -14.43% | 41 | 110 | 51.38% |
| HUM240426P00330000 | 2024-04-19 3:52PM EDT | 330.00 | 10.00 | 9.70 | 10.10 | -0.78 | -7.24% | 85 | 88 | 50.83% |
| HUM240426P00335000 | 2024-04-19 3:54PM EDT | 335.00 | 12.41 | 12.50 | 12.90 | -0.76 | -5.77% | 3 | 111 | 50.12% |
| HUM240426P00340000 | 2024-04-19 3:09PM EDT | 340.00 | 15.70 | 15.70 | 16.20 | -0.05 | -0.32% | 3 | 249 | 49.93% |
| HUM240426P00345000 | 2024-04-18 2:56PM EDT | 345.00 | 20.63 | 19.30 | 20.20 | 0.00 | - | 4 | 146 | 51.98% |
| HUM240426P00350000 | 2024-04-19 2:18PM EDT | 350.00 | 23.49 | 23.00 | 24.60 | -7.11 | -23.24% | 2 | 239 | 55.27% |
| HUM240426P00355000 | 2024-04-03 3:08PM EDT | 355.00 | 47.80 | 27.60 | 28.80 | 0.00 | - | 4 | 23 | 55.60% |
| HUM240426P00365000 | 2024-04-19 2:49PM EDT | 365.00 | 36.91 | 36.40 | 40.30 | -23.93 | -39.33% | 5 | 0 | 63.37% |
| HUM240426P00370000 | 2024-04-03 10:04AM EDT | 370.00 | 65.81 | 39.60 | 45.60 | 0.00 | - | 1 | 0 | 59.33% |
| HUM240426P00375000 | 2024-04-03 10:11AM EDT | 375.00 | 71.05 | 42.70 | 50.40 | 0.00 | - | 1 | 0 | 94.69% |
© 2024 Yahoo. Todos los derechos reservados.