Humana Inc. (HUM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:48PM EDT. Mercado abierto.
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250321C00175000 | 2024-05-02 11:49AM EDT | 175.00 | 152.61 | 183.00 | 192.00 | 0.00 | - | 2 | 4 | 62.67% |
| 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 | 167.60 | 0.00 | - | 53 | 30 | 55.52% |
| 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 | 101.50 | 104.30 | 0.00 | - | 3 | 6 | 44.98% |
| 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 | 78.00 | 80.40 | 0.00 | - | 1 | 15 | 40.26% |
| HUM250321C00310000 | 2024-05-17 3:59PM EDT | 310.00 | 71.00 | 71.10 | 72.90 | 0.00 | - | 1 | 13 | 38.83% |
| HUM250321C00320000 | 2024-05-09 1:45PM EDT | 320.00 | 50.76 | 64.60 | 65.90 | 0.00 | - | 19 | 15 | 37.65% |
| HUM250321C00330000 | 2024-04-09 10:55AM EDT | 330.00 | 38.82 | 45.00 | 46.60 | 0.00 | - | 1 | 12 | 25.99% |
| HUM250321C00340000 | 2024-05-16 2:12PM EDT | 340.00 | 52.50 | 50.40 | 53.30 | 0.00 | - | 2 | 19 | 35.82% |
| HUM250321C00350000 | 2024-05-20 9:48AM EDT | 350.00 | 46.75 | 46.40 | 47.70 | +1.77 | +3.94% | 5 | 59 | 35.12% |
| HUM250321C00360000 | 2024-04-24 2:26PM EDT | 360.00 | 22.51 | 40.80 | 42.30 | 0.00 | - | 6 | 32 | 34.32% |
| HUM250321C00370000 | 2024-05-07 1:28PM EDT | 370.00 | 21.70 | 36.20 | 37.40 | 0.00 | - | 34 | 49 | 33.65% |
| HUM250321C00380000 | 2024-05-16 12:09PM EDT | 380.00 | 32.80 | 31.60 | 32.90 | 0.00 | - | 17 | 74 | 33.04% |
| HUM250321C00390000 | 2024-05-16 3:23PM EDT | 390.00 | 28.45 | 27.30 | 28.70 | 0.00 | - | 1 | 8 | 32.40% |
| HUM250321C00400000 | 2024-05-17 10:17AM EDT | 400.00 | 24.54 | 23.60 | 25.00 | 0.00 | - | 1 | 3 | 31.90% |
| HUM250321C00410000 | 2024-05-16 3:25PM EDT | 410.00 | 21.45 | 20.40 | 21.50 | 0.00 | - | 2 | 30 | 31.29% |
| HUM250321C00420000 | 2024-05-14 3:23PM EDT | 420.00 | 15.10 | 17.40 | 18.30 | 0.00 | - | 5 | 95 | 30.66% |
| HUM250321C00430000 | 2024-05-14 3:36PM EDT | 430.00 | 13.00 | 14.60 | 15.80 | 0.00 | - | 42 | 45 | 30.38% |
| HUM250321C00440000 | 2024-05-16 11:45AM EDT | 440.00 | 14.10 | 12.60 | 13.60 | 0.00 | - | 1 | 5 | 30.12% |
| HUM250321C00450000 | 2024-05-16 10:59AM EDT | 450.00 | 11.90 | 10.60 | 11.50 | 0.00 | - | 4 | 13 | 29.72% |
| HUM250321C00460000 | 2024-05-16 11:50AM EDT | 460.00 | 10.20 | 9.10 | 9.80 | 0.00 | - | 2 | 12 | 29.49% |
| HUM250321C00470000 | 2024-04-17 11:38AM EDT | 470.00 | 4.40 | 6.60 | 8.60 | 0.00 | - | 3 | 5 | 29.59% |
| HUM250321C00480000 | 2024-05-16 3:42PM EDT | 480.00 | 7.05 | 6.40 | 7.20 | 0.00 | - | 1 | 9 | 29.26% |
| HUM250321C00490000 | 2024-05-14 2:50PM EDT | 490.00 | 4.75 | 5.30 | 6.10 | 0.00 | - | 4 | 5 | 29.09% |
| HUM250321C00500000 | 2024-05-10 3:09PM EDT | 500.00 | 3.46 | 4.50 | 5.30 | 0.00 | - | 4 | 21 | 29.15% |
| HUM250321C00510000 | 2024-05-16 11:44AM EDT | 510.00 | 4.30 | 3.70 | 4.70 | 0.00 | - | 1 | 5 | 29.36% |
| HUM250321C00520000 | 2024-05-16 3:49PM EDT | 520.00 | 4.10 | 3.10 | 7.00 | 0.00 | - | 8 | 113 | 33.88% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM250321P00155000 | 2024-05-15 3:36PM EDT | 155.00 | 1.15 | 0.15 | 4.60 | 0.00 | - | 2 | 65 | 54.88% |
| HUM250321P00160000 | 2024-05-16 3:25PM EDT | 160.00 | 1.59 | 0.35 | 4.70 | 0.00 | - | 7 | 5 | 53.69% |
| HUM250321P00165000 | 2024-05-16 3:25PM EDT | 165.00 | 1.65 | 0.30 | 5.00 | 0.00 | - | 12 | 9 | 52.39% |
| HUM250321P00170000 | 2024-05-16 1:27PM EDT | 170.00 | 1.57 | 0.35 | 3.80 | 0.00 | - | 5 | 13 | 54.83% |
| HUM250321P00175000 | 2024-05-16 1:52PM EDT | 175.00 | 3.38 | 0.70 | 4.00 | 0.00 | - | 2 | 20 | 53.61% |
| HUM250321P00180000 | 2024-05-16 3:09PM EDT | 180.00 | 1.75 | 0.75 | 2.75 | 0.00 | - | 4 | 4 | 47.54% |
| HUM250321P00185000 | 2024-05-16 3:19PM EDT | 185.00 | 2.00 | 1.05 | 4.30 | 0.00 | - | 6 | 5 | 50.90% |
| HUM250321P00190000 | 2024-05-16 2:50PM EDT | 190.00 | 2.00 | 1.00 | 6.30 | 0.00 | - | 6 | 7 | 54.34% |
| HUM250321P00195000 | 2024-05-15 3:00PM EDT | 195.00 | 2.28 | 0.05 | 4.80 | 0.00 | - | 4 | 5 | 48.79% |
| HUM250321P00200000 | 2024-05-16 1:26PM EDT | 200.00 | 2.32 | 1.40 | 2.80 | 0.00 | - | 2 | 54 | 41.33% |
| HUM250321P00210000 | 2024-04-26 11:26AM EDT | 210.00 | 4.30 | 1.40 | 2.90 | 0.00 | - | 1 | 2 | 38.67% |
| HUM250321P00220000 | 2024-05-01 2:41PM EDT | 220.00 | 4.80 | 0.00 | 4.40 | 0.00 | - | - | 1 | 39.70% |
| HUM250321P00230000 | 2024-05-13 10:05AM EDT | 230.00 | 4.75 | 3.00 | 3.60 | 0.00 | - | 2 | 100 | 34.85% |
| HUM250321P00240000 | 2024-05-13 10:11AM EDT | 240.00 | 5.70 | 3.80 | 4.40 | 0.00 | - | 2 | 89 | 33.86% |
| HUM250321P00250000 | 2024-05-17 12:09PM EDT | 250.00 | 5.00 | 4.70 | 5.20 | 0.00 | - | 2 | 28 | 32.62% |
| HUM250321P00260000 | 2024-04-04 11:44AM EDT | 260.00 | 15.00 | 7.10 | 14.80 | 0.00 | - | 2 | 9 | 43.50% |
| HUM250321P00270000 | 2024-04-26 10:17AM EDT | 270.00 | 15.10 | 7.00 | 8.40 | 0.00 | - | 1 | 34 | 31.91% |
| HUM250321P00280000 | 2024-05-16 1:24PM EDT | 280.00 | 9.90 | 8.50 | 9.40 | 0.00 | - | 1 | 66 | 30.26% |
| HUM250321P00290000 | 2024-05-08 10:26AM EDT | 290.00 | 17.70 | 7.50 | 11.20 | 0.00 | - | 1 | 2 | 29.40% |
| HUM250321P00300000 | 2024-05-16 12:17PM EDT | 300.00 | 13.60 | 12.50 | 13.50 | 0.00 | - | 10 | 120 | 28.79% |
| HUM250321P00310000 | 2024-05-16 1:24PM EDT | 310.00 | 16.10 | 15.20 | 16.20 | 0.00 | - | 1 | 18 | 28.24% |
| HUM250321P00320000 | 2024-05-15 11:07AM EDT | 320.00 | 22.30 | 18.10 | 18.90 | 0.00 | - | 1 | 26 | 27.36% |
| HUM250321P00330000 | 2024-05-20 10:02AM EDT | 330.00 | 21.45 | 21.30 | 22.40 | -14.35 | -40.08% | 2 | 49 | 26.86% |
| HUM250321P00340000 | 2024-05-09 12:51PM EDT | 340.00 | 35.35 | 24.90 | 26.20 | 0.00 | - | 1 | 31 | 26.27% |
| HUM250321P00350000 | 2024-05-02 11:49AM EDT | 350.00 | 47.79 | 29.00 | 30.20 | 0.00 | - | 2 | 150 | 25.49% |
| HUM250321P00360000 | 2024-04-26 12:43PM EDT | 360.00 | 59.40 | 33.50 | 35.30 | 0.00 | - | 2 | 7 | 25.22% |
| HUM250321P00370000 | 2024-04-26 9:48AM EDT | 370.00 | 66.25 | 38.50 | 39.90 | 0.00 | - | 2 | 35 | 24.20% |
| HUM250321P00380000 | 2024-04-25 10:39AM EDT | 380.00 | 73.80 | 43.80 | 45.20 | 0.00 | - | 5 | 34 | 23.35% |
| HUM250321P00390000 | 2024-04-26 9:57AM EDT | 390.00 | 84.00 | 49.30 | 52.20 | 0.00 | - | 5 | 32 | 23.46% |
| HUM250321P00400000 | 2024-04-30 3:59PM EDT | 400.00 | 98.00 | 55.50 | 59.10 | 0.00 | - | - | 18 | 23.16% |
| HUM250321P00410000 | 2024-04-26 10:16AM EDT | 410.00 | 101.09 | 60.30 | 67.00 | 0.00 | - | 2 | 0 | 23.38% |
| HUM250321P00420000 | 2024-05-02 11:11AM EDT | 420.00 | 101.75 | 67.40 | 72.40 | 0.00 | - | 2 | 2 | 20.79% |
| HUM250321P00430000 | 2024-04-03 10:11AM EDT | 430.00 | 126.06 | 105.10 | 115.00 | 0.00 | - | 1 | 0 | 50.45% |
| HUM250321P00450000 | 2024-04-03 2:04PM EDT | 450.00 | 139.33 | 125.00 | 134.00 | 0.00 | - | 3 | 0 | 53.54% |
| HUM250321P00460000 | 2024-05-16 12:04PM EDT | 460.00 | 106.00 | 100.40 | 108.90 | 0.00 | - | - | 1 | 22.49% |
© 2024 Yahoo. Todos los derechos reservados.