Humana Inc. (HUM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250117C00155000 | 2024-04-24 1:27PM EDT | 155.00 | 164.88 | 194.00 | 202.70 | 0.00 | - | - | 2 | 0.00% |
| HUM250117C00190000 | 2024-02-28 1:41PM EDT | 190.00 | 171.45 | 160.00 | 170.00 | 0.00 | - | - | 1 | 47.45% |
| HUM250117C00200000 | 2024-05-22 10:11AM EDT | 200.00 | 162.38 | 160.00 | 168.50 | 0.00 | - | 1 | 23 | 58.39% |
| HUM250117C00220000 | 2024-05-01 12:38PM EDT | 220.00 | 105.00 | 141.00 | 149.70 | 0.00 | - | 1 | 4 | 53.13% |
| HUM250117C00230000 | 2024-04-30 2:51PM EDT | 230.00 | 87.14 | 122.50 | 129.40 | 0.00 | - | 1 | 1 | 32.30% |
| 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 | 114.20 | 119.10 | 0.00 | - | 1 | 13 | 48.75% |
| 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 | 87.00 | 92.10 | 0.00 | - | 20 | 30 | 29.33% |
| HUM250117C00280000 | 2024-05-24 1:50PM EDT | 280.00 | 83.53 | 90.10 | 93.30 | 0.00 | - | 2 | 24 | 43.41% |
| HUM250117C00290000 | 2024-04-02 12:15PM EDT | 290.00 | 45.50 | 54.70 | 60.30 | 0.00 | - | - | 0 | 0.00% |
| HUM250117C00300000 | 2024-05-31 2:24PM EDT | 300.00 | 72.25 | 74.30 | 79.50 | +12.60 | +21.12% | 2 | 74 | 42.95% |
| HUM250117C00310000 | 2024-05-23 10:27AM EDT | 310.00 | 64.50 | 67.00 | 71.50 | 0.00 | - | 1 | 50 | 41.03% |
| HUM250117C00320000 | 2024-05-29 12:45PM EDT | 320.00 | 47.00 | 59.20 | 62.00 | 0.00 | - | 1 | 62 | 37.42% |
| HUM250117C00330000 | 2024-05-16 12:48PM EDT | 330.00 | 53.70 | 53.10 | 55.00 | 0.00 | - | 3 | 90 | 36.17% |
| HUM250117C00340000 | 2024-05-28 2:22PM EDT | 340.00 | 42.20 | 47.00 | 48.70 | 0.00 | - | 24 | 166 | 35.29% |
| HUM250117C00350000 | 2024-05-31 3:47PM EDT | 350.00 | 40.00 | 41.10 | 43.00 | +5.50 | +15.94% | 10 | 262 | 34.64% |
| HUM250117C00360000 | 2024-05-31 2:22PM EDT | 360.00 | 34.05 | 34.00 | 37.20 | +0.05 | +0.15% | 1 | 258 | 33.55% |
| HUM250117C00370000 | 2024-05-31 12:45PM EDT | 370.00 | 28.29 | 31.00 | 33.80 | +1.33 | +4.93% | 2 | 115 | 34.25% |
| HUM250117C00380000 | 2024-05-23 9:44AM EDT | 380.00 | 25.14 | 26.40 | 29.10 | 0.00 | - | 5 | 269 | 33.46% |
| HUM250117C00390000 | 2024-05-29 3:48PM EDT | 390.00 | 17.80 | 22.50 | 23.80 | 0.00 | - | 1 | 136 | 31.78% |
| HUM250117C00400000 | 2024-05-31 10:44AM EDT | 400.00 | 17.85 | 19.10 | 20.00 | +3.43 | +23.79% | 6 | 598 | 31.07% |
| HUM250117C00410000 | 2024-05-29 11:20AM EDT | 410.00 | 10.76 | 16.00 | 17.60 | 0.00 | - | 1 | 162 | 31.33% |
| HUM250117C00420000 | 2024-05-31 2:05PM EDT | 420.00 | 12.80 | 13.50 | 14.50 | 0.00 | - | 1 | 557 | 30.60% |
| HUM250117C00430000 | 2024-05-16 3:43PM EDT | 430.00 | 11.52 | 11.20 | 15.10 | 0.00 | - | 3 | 176 | 33.38% |
| HUM250117C00440000 | 2024-05-31 10:44AM EDT | 440.00 | 8.98 | 9.50 | 10.30 | +0.68 | +8.19% | 5 | 200 | 30.18% |
| HUM250117C00450000 | 2024-05-31 2:05PM EDT | 450.00 | 7.50 | 7.80 | 8.70 | +0.30 | +4.17% | 1 | 1,016 | 30.09% |
| HUM250117C00460000 | 2024-05-31 9:59AM EDT | 460.00 | 6.10 | 6.50 | 7.00 | +0.20 | +3.39% | 1 | 215 | 29.57% |
| HUM250117C00470000 | 2024-05-23 11:58AM EDT | 470.00 | 4.99 | 5.40 | 6.10 | 0.00 | - | 3 | 94 | 29.87% |
| HUM250117C00480000 | 2024-05-30 11:33AM EDT | 480.00 | 4.20 | 4.30 | 5.00 | 0.00 | - | 1 | 332 | 29.63% |
| HUM250117C00490000 | 2024-05-22 1:51PM EDT | 490.00 | 3.90 | 3.70 | 8.00 | 0.00 | - | 1 | 86 | 35.63% |
| HUM250117C00500000 | 2024-05-30 11:49AM EDT | 500.00 | 3.08 | 3.10 | 3.80 | -0.02 | -0.65% | 1 | 708 | 30.20% |
| HUM250117C00510000 | 2024-05-15 3:54PM EDT | 510.00 | 2.30 | 2.55 | 3.10 | 0.00 | - | 1 | 80 | 29.99% |
| HUM250117C00520000 | 2024-05-22 1:43PM EDT | 520.00 | 2.42 | 2.20 | 2.80 | 0.00 | - | 1 | 158 | 30.49% |
| HUM250117C00530000 | 2024-05-20 12:14PM EDT | 530.00 | 2.10 | 1.90 | 2.50 | 0.00 | - | 1 | 186 | 30.88% |
| HUM250117C00540000 | 2024-05-24 2:30PM EDT | 540.00 | 1.69 | 1.70 | 2.20 | 0.00 | - | 1 | 100 | 31.15% |
| HUM250117C00550000 | 2024-05-29 9:36AM EDT | 550.00 | 2.05 | 1.45 | 1.95 | 0.00 | - | 1 | 218 | 31.46% |
| HUM250117C00560000 | 2024-05-23 10:49AM EDT | 560.00 | 1.20 | 0.65 | 2.15 | 0.00 | - | 70 | 303 | 33.08% |
| HUM250117C00570000 | 2024-05-17 10:14AM EDT | 570.00 | 1.30 | 0.60 | 2.05 | 0.00 | - | 1 | 50 | 33.77% |
| HUM250117C00580000 | 2024-04-16 2:09PM EDT | 580.00 | 0.90 | 0.55 | 1.85 | 0.00 | - | 2 | 152 | 34.08% |
| HUM250117C00590000 | 2024-05-31 10:15AM EDT | 590.00 | 1.02 | 0.75 | 1.50 | -0.33 | -24.44% | 2 | 83 | 33.73% |
| HUM250117C00600000 | 2024-05-24 10:55AM EDT | 600.00 | 0.90 | 0.40 | 1.80 | 0.00 | - | 190 | 563 | 35.74% |
| HUM250117C00610000 | 2024-04-29 10:33AM EDT | 610.00 | 0.55 | 0.10 | 1.55 | 0.00 | - | 1 | 253 | 35.69% |
| HUM250117C00620000 | 2024-05-20 3:43PM EDT | 620.00 | 0.50 | 0.35 | 1.65 | 0.00 | - | 2 | 606 | 36.93% |
| HUM250117C00630000 | 2024-05-16 3:37PM EDT | 630.00 | 1.00 | 0.30 | 1.60 | 0.00 | - | 4 | 68 | 37.57% |
| HUM250117C00640000 | 2024-05-29 10:33AM EDT | 640.00 | 0.60 | 0.30 | 1.55 | 0.00 | - | 5 | 328 | 38.20% |
| HUM250117C00660000 | 2024-05-31 3:31PM EDT | 660.00 | 0.75 | 0.25 | 1.50 | 0.00 | - | 1 | 161 | 39.56% |
| HUM250117C00680000 | 2024-05-31 3:31PM EDT | 680.00 | 2.04 | 0.25 | 2.00 | -0.51 | -20.00% | 1 | 103 | 43.10% |
| HUM250117C00700000 | 2024-05-31 11:41AM EDT | 700.00 | 0.75 | 0.35 | 1.30 | +0.10 | +15.38% | 3 | 102 | 41.59% |
| HUM250117C00720000 | 2024-05-31 3:32PM EDT | 720.00 | 0.65 | 0.20 | 1.10 | 0.00 | - | 2 | 63 | 41.91% |
| HUM250117C00740000 | 2024-05-31 3:32PM EDT | 740.00 | 1.98 | 0.20 | 1.95 | +1.53 | +340.00% | 2 | 3 | 47.26% |
| HUM250117C00760000 | 2024-05-31 2:29PM EDT | 760.00 | 0.65 | 0.20 | 1.65 | -0.91 | -58.33% | 2 | 10 | 47.31% |
| HUM250117C00780000 | 2024-05-31 3:49PM EDT | 780.00 | 0.60 | 0.30 | 0.85 | +0.10 | +20.00% | 3 | 26 | 44.12% |
| HUM250117C00800000 | 2024-05-31 3:48PM EDT | 800.00 | 2.03 | 0.20 | 2.00 | +1.50 | +283.02% | 1 | 10 | 51.38% |
| HUM250117C00820000 | 2024-05-28 9:53AM EDT | 820.00 | 0.50 | 0.20 | 0.65 | 0.00 | - | 2 | 28 | 44.80% |
| HUM250117C00840000 | 2024-05-22 10:22AM EDT | 840.00 | 0.70 | 0.15 | 0.60 | 0.00 | - | 13 | 55 | 45.41% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250117P00155000 | 2024-05-31 9:57AM EDT | 155.00 | 0.40 | 0.05 | 0.65 | -0.10 | -20.00% | 1 | 58 | 50.76% |
| HUM250117P00160000 | 2024-05-28 1:39PM EDT | 160.00 | 0.70 | 0.25 | 1.50 | 0.00 | - | 2 | 2 | 51.32% |
| HUM250117P00165000 | 2024-05-31 2:31PM EDT | 165.00 | 0.70 | 0.20 | 1.50 | -0.80 | -53.33% | 1 | 4 | 54.33% |
| HUM250117P00170000 | 2024-05-29 1:57PM EDT | 170.00 | 0.75 | 0.20 | 1.10 | -2.84 | -79.11% | 1 | 53 | 49.66% |
| HUM250117P00175000 | 2024-05-31 3:32PM EDT | 175.00 | 2.04 | 0.25 | 2.00 | +1.07 | +110.31% | 3 | 23 | 53.50% |
| HUM250117P00180000 | 2024-05-31 3:32PM EDT | 180.00 | 1.62 | 0.30 | 4.60 | +0.62 | +62.00% | 1 | 65 | 53.85% |
| HUM250117P00185000 | 2024-05-31 3:33PM EDT | 185.00 | 0.95 | 0.30 | 1.55 | -0.05 | -5.00% | 2 | 86 | 47.45% |
| HUM250117P00190000 | 2024-05-30 2:39PM EDT | 190.00 | 1.08 | 0.35 | 1.65 | 0.00 | - | 2 | 5 | 46.31% |
| HUM250117P00195000 | 2024-05-10 11:15AM EDT | 195.00 | 1.54 | 0.40 | 1.80 | 0.00 | - | 2 | 5 | 45.42% |
| HUM250117P00200000 | 2024-05-22 11:13AM EDT | 200.00 | 1.40 | 1.00 | 1.95 | 0.00 | - | 2 | 177 | 44.49% |
| HUM250117P00210000 | 2024-05-15 2:42PM EDT | 210.00 | 1.90 | 0.80 | 2.25 | 0.00 | - | 4 | 33 | 42.54% |
| HUM250117P00220000 | 2024-05-30 1:13PM EDT | 220.00 | 1.78 | 1.20 | 2.65 | 0.00 | - | 1 | 1,045 | 40.85% |
| HUM250117P00230000 | 2024-05-30 2:39PM EDT | 230.00 | 2.37 | 1.10 | 2.65 | 0.00 | - | 2 | 499 | 37.74% |
| HUM250117P00240000 | 2024-05-29 10:00AM EDT | 240.00 | 4.10 | 2.45 | 2.90 | 0.00 | - | 1 | 176 | 35.50% |
| HUM250117P00250000 | 2024-05-29 10:20AM EDT | 250.00 | 4.80 | 1.80 | 3.70 | 0.00 | - | 1 | 529 | 34.66% |
| HUM250117P00260000 | 2024-05-31 12:50PM EDT | 260.00 | 4.60 | 4.00 | 4.40 | -0.50 | -9.80% | 4 | 372 | 33.24% |
| HUM250117P00270000 | 2024-05-30 2:39PM EDT | 270.00 | 5.95 | 4.70 | 5.50 | 0.00 | - | 1 | 369 | 32.38% |
| HUM250117P00280000 | 2024-05-30 1:29PM EDT | 280.00 | 7.20 | 5.80 | 6.70 | -0.05 | -0.69% | 1 | 479 | 31.33% |
| HUM250117P00290000 | 2024-05-30 9:59AM EDT | 290.00 | 9.60 | 7.50 | 8.30 | 0.00 | - | 1 | 148 | 30.56% |
| HUM250117P00300000 | 2024-05-30 10:18AM EDT | 300.00 | 11.70 | 9.00 | 10.20 | 0.00 | - | 19 | 589 | 29.80% |
| HUM250117P00310000 | 2024-05-31 2:24PM EDT | 310.00 | 13.00 | 11.60 | 12.00 | -2.50 | -16.13% | 1 | 405 | 28.55% |
| HUM250117P00320000 | 2024-05-16 12:05PM EDT | 320.00 | 16.50 | 14.10 | 15.30 | 0.00 | - | 3 | 166 | 28.60% |
| HUM250117P00330000 | 2024-05-23 2:14PM EDT | 330.00 | 18.70 | 17.00 | 18.20 | 0.00 | - | 2 | 971 | 27.74% |
| HUM250117P00340000 | 2024-05-30 10:15AM EDT | 340.00 | 24.90 | 20.60 | 21.60 | 0.00 | - | 45 | 470 | 26.95% |
| HUM250117P00350000 | 2024-05-29 11:24AM EDT | 350.00 | 33.30 | 24.30 | 25.60 | 0.00 | - | 113 | 1,475 | 26.30% |
| HUM250117P00360000 | 2024-05-23 1:44PM EDT | 360.00 | 30.80 | 28.80 | 30.10 | 0.00 | - | 1 | 226 | 25.64% |
| HUM250117P00370000 | 2024-05-31 1:41PM EDT | 370.00 | 37.30 | 34.00 | 35.50 | -6.58 | -15.00% | 2 | 289 | 25.31% |
| HUM250117P00380000 | 2024-05-31 3:55PM EDT | 380.00 | 41.00 | 37.10 | 40.90 | -0.28 | -0.68% | 1 | 267 | 24.51% |
| HUM250117P00390000 | 2024-05-09 10:05AM EDT | 390.00 | 67.00 | 43.10 | 47.20 | 0.00 | - | 6 | 444 | 24.05% |
| HUM250117P00400000 | 2024-05-16 3:28PM EDT | 400.00 | 55.65 | 49.90 | 53.90 | 0.00 | - | 2 | 600 | 23.47% |
| HUM250117P00410000 | 2024-04-30 3:02PM EDT | 410.00 | 101.11 | 66.00 | 70.10 | 0.00 | - | 310 | 234 | 31.95% |
| HUM250117P00420000 | 2024-05-29 9:33AM EDT | 420.00 | 80.73 | 64.60 | 69.90 | 0.00 | - | 4 | 134 | 23.65% |
| HUM250117P00430000 | 2024-04-30 3:02PM EDT | 430.00 | 129.50 | 82.30 | 87.10 | 0.00 | - | 30 | 14 | 33.53% |
| HUM250117P00440000 | 2024-05-15 3:55PM EDT | 440.00 | 93.56 | 82.80 | 88.40 | 0.00 | - | 15 | 38 | 25.56% |
| HUM250117P00450000 | 2024-05-24 2:24PM EDT | 450.00 | 100.96 | 91.60 | 97.10 | 0.00 | - | 23 | 144 | 25.43% |
| HUM250117P00460000 | 2024-05-31 3:00PM EDT | 460.00 | 105.95 | 100.60 | 106.90 | -16.05 | -13.16% | 40 | 6 | 26.72% |
| HUM250117P00470000 | 2024-05-30 3:20PM EDT | 470.00 | 120.10 | 107.90 | 116.70 | 0.00 | - | 260 | 170 | 27.92% |
| HUM250117P00480000 | 2024-05-30 2:51PM EDT | 480.00 | 133.70 | 117.70 | 126.50 | 0.00 | - | 16 | 6 | 29.04% |
| HUM250117P00490000 | 2024-05-30 2:51PM EDT | 490.00 | 143.70 | 127.60 | 136.40 | 0.00 | - | 16 | 6 | 30.27% |
| HUM250117P00500000 | 2024-05-30 3:20PM EDT | 500.00 | 150.20 | 137.60 | 146.40 | 0.00 | - | 239 | 28 | 31.62% |
| HUM250117P00510000 | 2024-05-30 2:50PM EDT | 510.00 | 163.70 | 147.60 | 156.40 | 0.00 | - | 15 | 6 | 32.92% |
| HUM250117P00520000 | 2024-05-01 3:41PM EDT | 520.00 | 200.20 | 157.60 | 166.40 | 0.00 | - | 10 | 3 | 34.18% |
| HUM250117P00530000 | 2024-05-01 3:56PM EDT | 530.00 | 216.19 | 167.60 | 176.40 | 0.00 | - | 1 | 1 | 35.41% |
| HUM250117P00540000 | 2024-05-01 3:56PM EDT | 540.00 | 226.22 | 177.60 | 186.40 | 0.00 | - | 1 | 0 | 36.60% |
| HUM250117P00550000 | 2024-05-01 3:41PM EDT | 550.00 | 238.60 | 187.60 | 196.40 | 0.00 | - | 8 | 2 | 37.76% |
| HUM250117P00560000 | 2024-05-30 2:50PM EDT | 560.00 | 206.40 | 197.80 | 206.40 | 0.00 | - | 12 | 5 | 38.88% |
| HUM250117P00570000 | 2024-04-29 3:58PM EDT | 570.00 | 267.13 | 220.30 | 228.90 | 0.00 | - | 5 | 0 | 52.91% |
| 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.