U.S. markets closed
F S&P 500
5,241.75 +2.75 (+0.05%) F Dow Jones
39,570.00 +34.00 (+0.09%) F Nasdaq
18,220.25 +5.75 (+0.03%) E-mini Russell 2000 Index Futur
2,085.40 +1.30 (+0.06%) Petróleo
79.75 +0.49 (+0.62%) Oro
2,359.40 +19.10 (+0.82%)
Humana Inc. (HUM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510C00270000 | 2024-04-15 2:04PM EDT | 270.00 | 47.39 | 60.00 | 69.00 | 0.00 | - | - | 1 | 381.84% |
| HUM240510C00290000 | 2024-05-01 10:24AM EDT | 290.00 | 22.50 | 40.30 | 48.90 | 0.00 | - | 1 | 1 | 286.38% |
| HUM240510C00292500 | 2024-05-01 10:56AM EDT | 292.50 | 19.80 | 37.80 | 45.90 | 0.00 | - | - | 1 | 262.70% |
| HUM240510C00295000 | 2024-05-01 12:47PM EDT | 295.00 | 21.29 | 35.30 | 43.40 | 0.00 | - | 103 | 42 | 251.47% |
| HUM240510C00300000 | 2024-05-09 9:42AM EDT | 300.00 | 26.70 | 30.30 | 38.60 | +7.20 | +36.92% | 1 | 45 | 233.50% |
| HUM240510C00302500 | 2024-05-08 3:16PM EDT | 302.50 | 20.88 | 27.80 | 36.00 | 0.00 | - | 1 | 34 | 219.82% |
| HUM240510C00305000 | 2024-05-07 1:24PM EDT | 305.00 | 18.50 | 27.40 | 33.30 | 0.00 | - | 1 | 61 | 122.27% |
| HUM240510C00307500 | 2024-05-09 11:29AM EDT | 307.50 | 21.50 | 23.60 | 31.10 | +7.40 | +52.48% | 6 | 22 | 86.23% |
| HUM240510C00310000 | 2024-05-09 12:21PM EDT | 310.00 | 19.50 | 21.00 | 28.40 | +5.45 | +38.79% | 2 | 231 | 58.59% |
| HUM240510C00312500 | 2024-05-08 3:36PM EDT | 312.50 | 12.50 | 19.00 | 26.00 | 0.00 | - | 10 | 34 | 81.74% |
| HUM240510C00315000 | 2024-05-09 3:37PM EDT | 315.00 | 19.25 | 16.30 | 20.80 | +9.68 | +101.15% | 28 | 345 | 102.30% |
| HUM240510C00317500 | 2024-05-09 10:42AM EDT | 317.50 | 11.00 | 15.50 | 20.80 | +5.05 | +84.87% | 40 | 220 | 88.77% |
| HUM240510C00320000 | 2024-05-09 2:56PM EDT | 320.00 | 13.47 | 13.40 | 17.60 | +8.38 | +164.64% | 91 | 564 | 75.29% |
| HUM240510C00322500 | 2024-05-09 3:50PM EDT | 322.50 | 12.03 | 10.10 | 16.00 | +8.43 | +234.17% | 33 | 144 | 67.24% |
| HUM240510C00325000 | 2024-05-09 3:48PM EDT | 325.00 | 9.17 | 8.10 | 10.50 | +6.97 | +316.82% | 152 | 224 | 56.40% |
| HUM240510C00327500 | 2024-05-09 3:59PM EDT | 327.50 | 7.25 | 6.90 | 7.70 | +6.20 | +590.48% | 161 | 282 | 39.50% |
| HUM240510C00330000 | 2024-05-09 3:59PM EDT | 330.00 | 5.20 | 3.30 | 6.00 | +4.70 | +940.00% | 1,167 | 471 | 44.92% |
| HUM240510C00332500 | 2024-05-09 3:58PM EDT | 332.50 | 3.20 | 3.10 | 3.40 | +2.90 | +966.67% | 364 | 179 | 30.66% |
| HUM240510C00335000 | 2024-05-09 3:59PM EDT | 335.00 | 1.70 | 1.75 | 1.90 | +1.53 | +900.00% | 563 | 214 | 29.40% |
| HUM240510C00337500 | 2024-05-09 3:44PM EDT | 337.50 | 1.00 | 0.90 | 1.05 | +0.85 | +566.67% | 133 | 104 | 31.01% |
| HUM240510C00340000 | 2024-05-09 3:59PM EDT | 340.00 | 0.45 | 0.50 | 0.65 | +0.35 | +350.00% | 118 | 727 | 34.67% |
| HUM240510C00342500 | 2024-05-09 3:09PM EDT | 342.50 | 0.25 | 0.20 | 0.35 | -0.20 | -44.44% | 11 | 6 | 36.33% |
| HUM240510C00345000 | 2024-05-09 2:51PM EDT | 345.00 | 0.20 | 0.15 | 0.30 | +0.10 | +100.00% | 5 | 33 | 42.53% |
| HUM240510C00347500 | 2024-05-09 12:28PM EDT | 347.50 | 0.10 | 0.10 | 0.25 | 0.00 | - | 10 | 15 | 47.85% |
| HUM240510C00350000 | 2024-05-09 3:21PM EDT | 350.00 | 0.31 | 0.15 | 0.20 | -0.09 | -22.50% | 21 | 148 | 50.88% |
| HUM240510C00352500 | 2024-05-06 10:22AM EDT | 352.50 | 0.15 | 0.10 | 1.50 | 0.00 | - | 1 | 5 | 81.64% |
| HUM240510C00355000 | 2024-05-09 3:59PM EDT | 355.00 | 0.12 | 0.05 | 0.75 | +0.07 | +140.00% | 10 | 25 | 75.20% |
| HUM240510C00357500 | 2024-05-06 2:21PM EDT | 357.50 | 0.05 | 0.10 | 1.50 | +0.05 | - | - | 4 | 96.97% |
| HUM240510C00360000 | 2024-05-08 10:41AM EDT | 360.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 10 | 172 | 103.52% |
| HUM240510C00362500 | 2024-05-09 3:33PM EDT | 362.50 | 0.10 | 0.05 | 0.30 | +0.05 | +100.00% | 3 | 26 | 81.45% |
| HUM240510C00365000 | 2024-05-09 11:33AM EDT | 365.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 19 | 17 | 79.69% |
| HUM240510C00370000 | 2024-05-08 10:29AM EDT | 370.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 68 | 90.23% |
| HUM240510C00375000 | 2024-05-09 3:54PM EDT | 375.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 11 | 146 | 103.52% |
| HUM240510C00380000 | 2024-05-08 9:41AM EDT | 380.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 100.78% |
| HUM240510C00385000 | 2024-05-08 9:40AM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 46 | 168.16% |
| HUM240510C00390000 | 2024-05-01 2:21PM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 180.08% |
| HUM240510C00395000 | 2024-05-01 2:28PM EDT | 395.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 23 | 25 | 191.70% |
| HUM240510C00400000 | 2024-05-07 2:56PM EDT | 400.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 87 | 125.78% |
| HUM240510C00405000 | 2024-05-09 3:32PM EDT | 405.00 | 0.03 | 0.00 | 1.50 | -0.02 | -40.00% | 5 | 16 | 214.06% |
| HUM240510C00410000 | 2024-04-01 11:13AM EDT | 410.00 | 1.70 | 0.00 | 1.70 | 0.00 | - | - | 1 | 230.37% |
| HUM240510C00415000 | 2024-04-22 11:51AM EDT | 415.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 1 | 167.19% |
| HUM240510C00420000 | 2024-05-01 2:58PM EDT | 420.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 40 | 245.80% |
| HUM240510C00425000 | 2024-05-01 2:55PM EDT | 425.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 280 | 163.28% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM240510P00230000 | 2024-04-18 1:39PM EDT | 230.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 4 | 2 | 391.60% |
| HUM240510P00250000 | 2024-04-24 1:35PM EDT | 250.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 80 | 82 | 374.41% |
| HUM240510P00255000 | 2024-04-05 11:03AM EDT | 255.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 264.26% |
| HUM240510P00260000 | 2024-04-24 1:34PM EDT | 260.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 42 | 42 | 280.27% |
| HUM240510P00262500 | 2024-05-08 10:09AM EDT | 262.50 | 0.04 | 0.00 | 2.80 | +0.04 | - | - | 100 | 309.28% |
| HUM240510P00265000 | 2024-04-29 11:55AM EDT | 265.00 | 0.13 | 0.00 | 2.80 | 0.00 | - | - | 3 | 299.51% |
| HUM240510P00270000 | 2024-04-25 10:11AM EDT | 270.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 30 | 37 | 245.12% |
| HUM240510P00275000 | 2024-05-01 2:35PM EDT | 275.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 227.73% |
| HUM240510P00280000 | 2024-05-09 9:44AM EDT | 280.00 | 0.20 | 0.00 | 0.70 | -0.80 | -80.00% | 1 | 13 | 182.42% |
| HUM240510P00285000 | 2024-05-03 3:14PM EDT | 285.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 122 | 116.41% |
| HUM240510P00287500 | 2024-05-06 11:08AM EDT | 287.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 110.94% |
| HUM240510P00290000 | 2024-05-09 11:00AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 89 | 105.47% |
| HUM240510P00292500 | 2024-05-09 10:02AM EDT | 292.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 17 | 31 | 107.81% |
| HUM240510P00295000 | 2024-05-09 12:13PM EDT | 295.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 81 | 101.56% |
| HUM240510P00297500 | 2024-05-09 11:34AM EDT | 297.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 52 | 100.78% |
| HUM240510P00300000 | 2024-05-09 1:15PM EDT | 300.00 | 0.05 | 0.00 | 0.30 | -0.25 | -83.33% | 57 | 260 | 104.88% |
| HUM240510P00302500 | 2024-05-09 9:35AM EDT | 302.50 | 0.10 | 0.00 | 0.65 | +0.05 | +100.00% | 7 | 67 | 112.31% |
| HUM240510P00305000 | 2024-05-09 3:42PM EDT | 305.00 | 0.04 | 0.00 | 0.05 | -0.41 | -91.11% | 109 | 114 | 71.09% |
| HUM240510P00307500 | 2024-05-09 9:44AM EDT | 307.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 81 | 97.17% |
| HUM240510P00310000 | 2024-05-09 3:22PM EDT | 310.00 | 0.10 | 0.00 | 0.60 | -0.10 | -50.00% | 13 | 113 | 88.18% |
| HUM240510P00312500 | 2024-05-09 2:46PM EDT | 312.50 | 0.08 | 0.05 | 0.70 | -0.07 | -46.67% | 9 | 55 | 84.57% |
| HUM240510P00315000 | 2024-05-09 9:40AM EDT | 315.00 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 5 | 43 | 59.57% |
| HUM240510P00317500 | 2024-05-09 12:55PM EDT | 317.50 | 0.10 | 0.05 | 0.20 | -0.20 | -66.67% | 28 | 93 | 55.08% |
| HUM240510P00320000 | 2024-05-09 12:59PM EDT | 320.00 | 0.15 | 0.05 | 0.15 | -1.00 | -86.96% | 5 | 89 | 49.90% |
| HUM240510P00322500 | 2024-05-09 3:59PM EDT | 322.50 | 0.10 | 0.05 | 0.15 | -1.35 | -93.10% | 14 | 98 | 42.77% |
| HUM240510P00325000 | 2024-05-09 2:27PM EDT | 325.00 | 0.15 | 0.10 | 0.20 | -2.50 | -94.34% | 44 | 135 | 37.89% |
| HUM240510P00327500 | 2024-05-09 3:59PM EDT | 327.50 | 0.25 | 0.20 | 0.30 | -4.35 | -94.57% | 194 | 5 | 33.45% |
| HUM240510P00330000 | 2024-05-09 3:41PM EDT | 330.00 | 0.75 | 0.40 | 0.60 | -6.26 | -89.30% | 358 | 71 | 31.54% |
| HUM240510P00332500 | 2024-05-09 3:47PM EDT | 332.50 | 1.32 | 1.00 | 1.15 | -17.98 | -93.16% | 56 | 2 | 29.57% |
| HUM240510P00335000 | 2024-05-09 3:59PM EDT | 335.00 | 2.30 | 2.00 | 2.35 | -12.30 | -84.25% | 56 | 8 | 31.28% |
| HUM240510P00337500 | 2024-04-30 9:30AM EDT | 337.50 | 34.03 | 1.80 | 4.70 | 0.00 | - | 2 | 2 | 43.99% |
| HUM240510P00340000 | 2024-05-09 1:21PM EDT | 340.00 | 5.80 | 3.00 | 6.60 | -15.59 | -72.88% | 7 | 1 | 46.48% |
| HUM240510P00342500 | 2024-05-01 9:39AM EDT | 342.50 | 39.17 | 7.40 | 9.00 | 0.00 | - | 1 | 1 | 55.27% |
| HUM240510P00345000 | 2024-04-02 2:58PM EDT | 345.00 | 41.50 | 21.50 | 25.90 | 0.00 | - | - | 1 | 254.88% |
| HUM240510P00375000 | 2024-04-24 2:23PM EDT | 375.00 | 63.70 | 37.80 | 44.60 | 0.00 | - | 13 | 0 | 148.63% |
| HUM240510P00415000 | 2024-04-17 3:59PM EDT | 415.00 | 91.52 | 76.00 | 85.00 | 0.00 | - | - | 0 | 187.11% |
| HUM240510P00420000 | 2024-04-24 3:55PM EDT | 420.00 | 102.79 | 81.20 | 90.00 | 0.00 | - | 1 | 0 | 208.59% |
| HUM240510P00425000 | 2024-04-24 3:55PM EDT | 425.00 | 107.79 | 86.10 | 95.00 | 0.00 | - | - | 0 | 211.72% |
© 2024 Yahoo. Todos los derechos reservados.