Humana Inc. (HUM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:09AM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM260116C00155000 | 2024-05-08 11:30AM EDT | 155.00 | 180.00 | 206.00 | 215.00 | 0.00 | - | 1 | 2 | 55.38% |
| HUM260116C00170000 | 2024-05-09 2:13PM EDT | 170.00 | 173.76 | 193.00 | 203.00 | 0.00 | - | 2 | 8 | 54.01% |
| HUM260116C00175000 | 2024-04-29 12:30PM EDT | 175.00 | 145.00 | 188.30 | 198.00 | 0.00 | - | 1 | 4 | 52.49% |
| HUM260116C00190000 | 2024-04-02 9:37AM EDT | 190.00 | 141.60 | 135.00 | 145.00 | 0.00 | - | - | 0 | 0.00% |
| HUM260116C00200000 | 2024-05-09 12:11PM EDT | 200.00 | 146.00 | 168.40 | 174.80 | 0.00 | - | 7 | 13 | 52.34% |
| HUM260116C00210000 | 2024-04-10 3:15PM EDT | 210.00 | 131.50 | 140.00 | 149.00 | 0.00 | - | 1 | 1 | 28.16% |
| HUM260116C00220000 | 2024-04-02 10:19AM EDT | 220.00 | 111.90 | 117.00 | 124.90 | 0.00 | - | - | 1 | 0.00% |
| HUM260116C00230000 | 2024-04-04 12:31PM EDT | 230.00 | 112.00 | 112.90 | 117.70 | 0.00 | - | 1 | 2 | 0.00% |
| HUM260116C00240000 | 2024-04-30 9:56AM EDT | 240.00 | 94.00 | 134.90 | 143.00 | 0.00 | - | 1 | 5 | 47.31% |
| HUM260116C00250000 | 2024-04-25 2:50PM EDT | 250.00 | 92.00 | 128.40 | 132.20 | 0.00 | - | 1 | 16 | 43.56% |
| HUM260116C00260000 | 2024-04-04 11:15AM EDT | 260.00 | 91.90 | 89.30 | 98.70 | 0.00 | - | 2 | 3 | 18.05% |
| HUM260116C00270000 | 2024-05-14 2:42PM EDT | 270.00 | 107.06 | 113.20 | 120.90 | 0.00 | - | 1 | 7 | 44.21% |
| HUM260116C00280000 | 2024-05-16 2:16PM EDT | 280.00 | 107.82 | 106.40 | 113.40 | 0.00 | - | 1 | 0 | 42.92% |
| HUM260116C00290000 | 2024-05-16 2:16PM EDT | 290.00 | 101.07 | 99.70 | 105.70 | 0.00 | - | 1 | 7 | 41.43% |
| HUM260116C00300000 | 2024-05-15 2:14PM EDT | 300.00 | 84.50 | 94.10 | 97.70 | 0.00 | - | 1 | 24 | 39.70% |
| HUM260116C00310000 | 2024-05-17 11:38AM EDT | 310.00 | 89.50 | 87.20 | 91.10 | 0.00 | - | 2 | 23 | 38.81% |
| HUM260116C00320000 | 2024-05-13 10:49AM EDT | 320.00 | 71.25 | 81.10 | 84.30 | 0.00 | - | 1 | 45 | 37.70% |
| HUM260116C00330000 | 2024-05-09 10:25AM EDT | 330.00 | 57.20 | 74.10 | 78.90 | 0.00 | - | 1 | 16 | 37.33% |
| HUM260116C00340000 | 2024-05-17 9:55AM EDT | 340.00 | 71.48 | 69.20 | 72.90 | 0.00 | - | 1 | 22 | 36.48% |
| HUM260116C00350000 | 2024-05-17 9:41AM EDT | 350.00 | 66.20 | 65.20 | 68.30 | 0.00 | - | 1 | 79 | 36.33% |
| HUM260116C00360000 | 2024-05-16 3:09PM EDT | 360.00 | 61.50 | 59.60 | 62.50 | 0.00 | - | 2 | 45 | 35.38% |
| HUM260116C00370000 | 2024-04-29 1:19PM EDT | 370.00 | 26.95 | 54.90 | 57.50 | 0.00 | - | 3 | 30 | 34.76% |
| HUM260116C00380000 | 2024-05-17 11:41AM EDT | 380.00 | 52.50 | 50.20 | 56.00 | 0.00 | - | 6 | 46 | 35.95% |
| HUM260116C00390000 | 2024-05-16 3:02PM EDT | 390.00 | 46.80 | 45.90 | 48.70 | 0.00 | - | 2 | 234 | 33.84% |
| HUM260116C00400000 | 2024-05-17 1:52PM EDT | 400.00 | 44.00 | 41.80 | 44.60 | 0.00 | - | 1 | 166 | 33.36% |
| HUM260116C00410000 | 2024-05-02 2:37PM EDT | 410.00 | 23.50 | 38.10 | 41.00 | 0.00 | - | 1 | 17 | 33.05% |
| HUM260116C00420000 | 2024-05-13 12:32PM EDT | 420.00 | 27.60 | 34.90 | 37.00 | 0.00 | - | 2 | 88 | 32.40% |
| HUM260116C00430000 | 2024-05-14 9:39AM EDT | 430.00 | 25.40 | 31.30 | 33.60 | 0.00 | - | 1 | 5 | 31.97% |
| HUM260116C00440000 | 2024-04-25 10:56AM EDT | 440.00 | 13.10 | 28.80 | 30.80 | 0.00 | - | 1 | 5 | 31.76% |
| HUM260116C00450000 | 2024-05-16 1:59PM EDT | 450.00 | 26.36 | 25.90 | 30.40 | 0.00 | - | 5 | 84 | 32.84% |
| HUM260116C00460000 | 2024-05-16 9:36AM EDT | 460.00 | 21.27 | 23.40 | 29.00 | 0.00 | - | 1 | 17 | 33.28% |
| HUM260116C00470000 | 2024-05-16 3:30PM EDT | 470.00 | 21.70 | 20.90 | 23.10 | 0.00 | - | 2 | 146 | 30.91% |
| HUM260116C00480000 | 2024-05-14 2:45PM EDT | 480.00 | 15.50 | 18.90 | 20.90 | 0.00 | - | 1 | 36 | 30.64% |
| HUM260116C00490000 | 2024-04-29 9:30AM EDT | 490.00 | 5.80 | 17.00 | 21.90 | 0.00 | - | 5 | 46 | 32.35% |
| HUM260116C00500000 | 2024-05-17 3:50PM EDT | 500.00 | 16.30 | 15.20 | 16.90 | 0.00 | - | 3 | 1,822 | 30.05% |
| HUM260116C00510000 | 2024-04-02 10:18AM EDT | 510.00 | 7.07 | 6.00 | 7.30 | 0.00 | - | 2 | 5 | 23.44% |
| HUM260116C00520000 | 2024-05-16 10:14AM EDT | 520.00 | 10.99 | 12.20 | 14.00 | 0.00 | - | 1 | 57 | 29.84% |
| HUM260116C00530000 | 2024-05-14 3:47PM EDT | 530.00 | 8.41 | 11.00 | 12.70 | 0.00 | - | 6 | 44 | 29.72% |
| HUM260116C00540000 | 2024-04-25 3:17PM EDT | 540.00 | 3.22 | 10.00 | 11.60 | 0.00 | - | 4 | 10 | 29.68% |
| HUM260116C00550000 | 2024-05-16 10:47AM EDT | 550.00 | 9.90 | 8.60 | 10.40 | 0.00 | - | 10 | 270 | 29.47% |
| HUM260116C00560000 | 2024-05-16 9:39AM EDT | 560.00 | 6.40 | 7.70 | 9.40 | 0.00 | - | 1 | 39 | 29.35% |
| HUM260116C00570000 | 2024-05-09 1:56PM EDT | 570.00 | 4.30 | 7.00 | 8.50 | 0.00 | - | 4 | 7 | 29.25% |
| HUM260116C00580000 | 2024-05-15 3:42PM EDT | 580.00 | 5.29 | 6.20 | 7.80 | 0.00 | - | 4 | 21 | 29.27% |
| HUM260116C00590000 | 2024-05-17 11:27AM EDT | 590.00 | 6.24 | 5.90 | 7.50 | 0.00 | - | 1 | 38 | 29.65% |
| HUM260116C00600000 | 2024-05-09 1:43PM EDT | 600.00 | 1.63 | 5.30 | 6.80 | 0.00 | - | 1 | 162 | 29.56% |
| HUM260116C00610000 | 2024-05-15 3:41PM EDT | 610.00 | 3.80 | 3.80 | 6.70 | 0.00 | - | 4 | 105 | 30.09% |
| HUM260116C00620000 | 2024-05-16 2:44PM EDT | 620.00 | 4.16 | 4.00 | 5.80 | 0.00 | - | 2 | 18 | 29.67% |
| HUM260116C00630000 | 2024-05-17 3:26PM EDT | 630.00 | 4.60 | 3.60 | 7.90 | 0.00 | - | 4 | 5 | 32.64% |
| HUM260116C00640000 | 2024-05-17 12:33PM EDT | 640.00 | 3.80 | 3.20 | 4.70 | 0.00 | - | 1 | 5 | 29.43% |
| HUM260116C00660000 | 2024-05-15 3:41PM EDT | 660.00 | 2.35 | 2.60 | 4.00 | 0.00 | - | 8 | 23 | 29.51% |
| HUM260116C00680000 | 2024-05-17 2:36PM EDT | 680.00 | 3.00 | 2.05 | 3.40 | 0.00 | - | 11 | 39 | 29.58% |
| HUM260116C00700000 | 2024-05-17 2:36PM EDT | 700.00 | 2.70 | 1.80 | 4.00 | 0.00 | - | 15 | 26 | 31.55% |
| HUM260116C00720000 | 2024-05-16 3:49PM EDT | 720.00 | 2.00 | 1.00 | 4.90 | 0.00 | - | 16 | 26 | 33.89% |
| HUM260116C00740000 | 2024-05-17 3:18PM EDT | 740.00 | 2.83 | 1.00 | 4.50 | 0.00 | - | 16 | 8 | 34.24% |
| HUM260116C00760000 | 2024-05-17 3:18PM EDT | 760.00 | 2.68 | 0.40 | 4.10 | 0.00 | - | 16 | 15 | 34.51% |
| HUM260116C00780000 | 2024-05-17 3:47PM EDT | 780.00 | 1.50 | 1.20 | 3.70 | 0.00 | - | 1 | 88 | 34.69% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HUM260116P00155000 | 2024-05-07 1:23PM EDT | 155.00 | 2.45 | 0.65 | 2.85 | 0.00 | - | 2 | 17 | 40.53% |
| HUM260116P00160000 | 2024-05-17 1:22PM EDT | 160.00 | 2.10 | 0.80 | 6.10 | 0.00 | - | 4 | 12 | 46.94% |
| HUM260116P00165000 | 2024-05-17 1:22PM EDT | 165.00 | 3.00 | 0.95 | 6.30 | 0.00 | - | 4 | 12 | 45.79% |
| HUM260116P00170000 | 2024-05-16 3:07PM EDT | 170.00 | 6.15 | 1.20 | 6.50 | 0.00 | - | 3 | 38 | 44.65% |
| HUM260116P00175000 | 2024-05-14 3:06PM EDT | 175.00 | 3.12 | 1.40 | 4.90 | 0.00 | - | 2 | 14 | 40.08% |
| HUM260116P00180000 | 2024-05-16 3:04PM EDT | 180.00 | 3.14 | 1.70 | 7.00 | 0.00 | - | 5 | 16 | 42.62% |
| HUM260116P00185000 | 2024-05-16 3:16PM EDT | 185.00 | 3.45 | 3.20 | 7.80 | 0.00 | - | 5 | 44 | 42.51% |
| HUM260116P00190000 | 2024-05-16 3:03PM EDT | 190.00 | 4.00 | 3.50 | 7.50 | 0.00 | - | 4 | 22 | 40.62% |
| HUM260116P00195000 | 2024-05-02 11:14AM EDT | 195.00 | 5.85 | 3.80 | 8.50 | 0.00 | - | 1 | 14 | 40.76% |
| HUM260116P00200000 | 2024-05-17 12:13PM EDT | 200.00 | 5.20 | 4.20 | 5.50 | 0.00 | - | 3 | 287 | 34.72% |
| HUM260116P00210000 | 2024-04-17 9:32AM EDT | 210.00 | 9.00 | 5.00 | 5.90 | 0.00 | - | 1 | 8 | 32.96% |
| HUM260116P00220000 | 2024-04-02 10:59AM EDT | 220.00 | 15.10 | 8.80 | 10.00 | 0.00 | - | 1 | 138 | 36.08% |
| HUM260116P00230000 | 2024-04-18 11:10AM EDT | 230.00 | 11.80 | 7.20 | 8.40 | 0.00 | - | 3 | 65 | 31.65% |
| HUM260116P00240000 | 2024-05-14 2:13PM EDT | 240.00 | 10.05 | 8.30 | 10.00 | 0.00 | - | 1 | 87 | 31.13% |
| HUM260116P00250000 | 2024-05-17 3:00PM EDT | 250.00 | 11.00 | 9.90 | 11.40 | 0.00 | - | 1 | 220 | 30.20% |
| HUM260116P00260000 | 2024-05-17 9:51AM EDT | 260.00 | 12.45 | 11.60 | 13.80 | 0.00 | - | 1 | 172 | 30.07% |
| HUM260116P00270000 | 2024-05-08 3:30PM EDT | 270.00 | 18.90 | 13.60 | 15.30 | 0.00 | - | 2 | 28 | 28.95% |
| HUM260116P00280000 | 2024-05-15 11:32AM EDT | 280.00 | 17.90 | 15.90 | 18.80 | 0.00 | - | 3 | 89 | 29.27% |
| HUM260116P00290000 | 2024-05-15 10:24AM EDT | 290.00 | 19.80 | 18.30 | 20.10 | 0.00 | - | 2 | 196 | 27.73% |
| HUM260116P00300000 | 2024-05-16 11:25AM EDT | 300.00 | 21.50 | 21.00 | 25.00 | 0.00 | - | 28 | 1,657 | 28.58% |
| HUM260116P00310000 | 2024-05-16 11:39AM EDT | 310.00 | 24.00 | 24.20 | 26.10 | 0.00 | - | 2 | 59 | 26.67% |
| HUM260116P00320000 | 2024-04-25 3:18PM EDT | 320.00 | 41.73 | 27.40 | 30.70 | 0.00 | - | 3 | 59 | 26.87% |
| HUM260116P00330000 | 2024-05-15 3:24PM EDT | 330.00 | 33.95 | 30.70 | 35.70 | 0.00 | - | 2 | 3,455 | 27.08% |
| HUM260116P00340000 | 2024-05-15 11:29AM EDT | 340.00 | 38.50 | 34.60 | 38.00 | 0.00 | - | 1 | 257 | 25.53% |
| HUM260116P00350000 | 2024-05-16 9:37AM EDT | 350.00 | 41.40 | 38.90 | 43.70 | 0.00 | - | 9 | 2,296 | 25.76% |
| HUM260116P00360000 | 2024-05-16 10:10AM EDT | 360.00 | 44.60 | 43.50 | 47.00 | 0.00 | - | 1 | 101 | 24.48% |
| HUM260116P00370000 | 2024-05-01 11:12AM EDT | 370.00 | 67.95 | 48.20 | 50.20 | 0.00 | - | 10 | 35 | 22.98% |
| HUM260116P00380000 | 2024-05-17 10:32AM EDT | 380.00 | 55.00 | 53.50 | 55.50 | 0.00 | - | 1 | 71 | 22.45% |
| HUM260116P00390000 | 2024-05-16 3:28PM EDT | 390.00 | 59.83 | 58.40 | 61.60 | 0.00 | - | 2 | 38 | 22.16% |
| HUM260116P00400000 | 2024-05-07 2:13PM EDT | 400.00 | 84.40 | 64.00 | 67.70 | 0.00 | - | 475 | 2,709 | 21.68% |
| HUM260116P00410000 | 2024-04-30 12:26PM EDT | 410.00 | 105.55 | 67.00 | 75.90 | 0.00 | - | 4 | 86 | 22.23% |
| HUM260116P00420000 | 2024-04-30 1:08PM EDT | 420.00 | 115.50 | 74.90 | 81.80 | 0.00 | - | 2 | 9 | 21.25% |
| HUM260116P00430000 | 2024-04-24 3:44PM EDT | 430.00 | 112.63 | 84.20 | 88.80 | 0.00 | - | 2 | 0 | 20.72% |
| HUM260116P00440000 | 2024-05-13 12:39PM EDT | 440.00 | 104.35 | 88.80 | 97.20 | 0.00 | - | 1 | 1 | 20.91% |
| HUM260116P00450000 | 2024-05-08 3:21PM EDT | 450.00 | 126.30 | 99.40 | 104.80 | 0.00 | - | 1 | 0 | 20.38% |
| HUM260116P00460000 | 2024-04-04 3:31PM EDT | 460.00 | 148.80 | 134.00 | 144.00 | 0.00 | - | 20 | 1 | 39.50% |
| HUM260116P00470000 | 2024-04-02 2:07PM EDT | 470.00 | 162.00 | 144.00 | 154.00 | 0.00 | - | 65 | 0 | 40.74% |
| HUM260116P00480000 | 2024-02-29 1:02PM EDT | 480.00 | 134.27 | 130.00 | 139.00 | 0.00 | - | 1 | 53 | 26.61% |
| HUM260116P00490000 | 2024-01-26 1:42PM EDT | 490.00 | 131.00 | 126.20 | 129.70 | 0.00 | - | 60 | 61 | 0.00% |
| HUM260116P00500000 | 2024-04-24 9:39AM EDT | 500.00 | 174.78 | 140.00 | 149.00 | 0.00 | - | 10 | 0 | 20.13% |
| HUM260116P00510000 | 2024-01-26 4:44PM EDT | 510.00 | 149.20 | 142.00 | 152.00 | 0.00 | - | 337 | 1 | 0.00% |
| HUM260116P00520000 | 2024-01-26 10:37AM EDT | 520.00 | 161.34 | 152.00 | 162.00 | 0.00 | - | 5 | 0 | 0.00% |
| HUM260116P00550000 | 2023-11-01 9:55AM EDT | 550.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HUM260116P00560000 | 2023-12-12 3:40PM EDT | 560.00 | 93.20 | 120.00 | 128.00 | 0.00 | - | 2 | 3 | 0.00% |
| HUM260116P00570000 | 2024-04-04 11:05AM EDT | 570.00 | 258.00 | 244.00 | 254.00 | 0.00 | - | 1 | 0 | 50.97% |
| HUM260116P00580000 | 2023-12-11 10:31AM EDT | 580.00 | 110.00 | 137.00 | 147.00 | 0.00 | - | 1 | 10 | 0.00% |
| HUM260116P00590000 | 2023-12-05 3:24PM EDT | 590.00 | 96.80 | 134.60 | 141.70 | 0.00 | - | - | 1 | 0.00% |
| HUM260116P00600000 | 2023-12-05 3:27PM EDT | 600.00 | 104.70 | 142.80 | 151.00 | 0.00 | - | - | 1 | 0.00% |
| HUM260116P00780000 | 2024-04-19 3:43PM EDT | 780.00 | 451.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.