UNH - UnitedHealth Group Incorporated

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230609C003400002023-06-02 3:32PM EDT340.00160.70143.90145.700.00-11161.72%
UNH230609C004200002023-05-25 3:58PM EDT420.0059.3764.7066.150.00--287.79%
UNH230609C004300002023-06-02 3:38PM EDT430.0070.5054.5555.650.00-3470.41%
UNH230609C004400002023-06-06 12:11PM EDT440.0045.5044.3045.30-13.40-22.75%1510353.47%
UNH230609C004500002023-05-26 2:24PM EDT450.0034.0034.1035.750.00-2056.37%
UNH230609C004550002023-05-31 1:33PM EDT455.0028.9029.2030.750.00--10050.10%
UNH230609C004600002023-06-02 3:20PM EDT460.0040.9924.1525.550.00-941141.75%
UNH230609C004650002023-06-02 3:45PM EDT465.0035.3119.7521.150.00-332840.52%
UNH230609C004700002023-06-06 9:46AM EDT470.0021.0015.4016.45-11.14-34.66%1035.55%
UNH230609C004725002023-05-30 2:21PM EDT472.5011.6512.8513.650.00-61029.74%
UNH230609C004750002023-06-05 12:25PM EDT475.0015.3010.4011.55-11.90-43.75%14528.46%
UNH230609C004775002023-06-02 9:40AM EDT477.5016.458.709.250.00-14525.46%
UNH230609C004800002023-06-06 12:10PM EDT480.007.756.807.45-13.84-64.10%3719124.72%
UNH230609C004825002023-06-06 12:14PM EDT482.505.755.355.70-11.75-67.14%1011223.38%
UNH230609C004850002023-06-06 12:17PM EDT485.004.154.004.15-10.68-72.02%9111222.08%
UNH230609C004875002023-06-06 12:16PM EDT487.503.002.873.15-12.01-80.01%1175222.44%
UNH230609C004900002023-06-06 12:16PM EDT490.002.002.052.11-10.20-83.61%1,12922521.46%
UNH230609C004925002023-06-06 12:16PM EDT492.501.381.301.43-7.12-83.76%21111321.29%
UNH230609C004950002023-06-06 12:17PM EDT495.000.900.800.97-5.13-85.07%43125521.44%
UNH230609C004975002023-06-06 12:15PM EDT497.500.650.530.66-3.75-85.23%35915821.78%
UNH230609C005000002023-06-06 12:15PM EDT500.000.450.370.48-2.75-85.94%73457022.58%
UNH230609C005025002023-06-06 12:10PM EDT502.500.260.270.39-1.99-88.44%18825723.95%
UNH230609C005050002023-06-06 12:17PM EDT505.000.220.220.25-1.31-85.62%58566424.02%
UNH230609C005075002023-06-06 12:06PM EDT507.500.230.140.25-0.82-78.10%10320726.27%
UNH230609C005100002023-06-06 12:18PM EDT510.000.140.130.14-0.57-80.28%27679125.68%
UNH230609C005125002023-06-06 11:54AM EDT512.500.090.090.11-0.48-84.21%5118526.66%
UNH230609C005150002023-06-06 11:53AM EDT515.000.070.070.08-0.32-82.05%5240227.25%
UNH230609C005200002023-06-06 10:39AM EDT520.000.050.030.09-0.12-70.59%4325931.45%
UNH230609C005250002023-06-05 11:47AM EDT525.000.050.000.09-0.06-54.55%115234.96%
UNH230609C005300002023-06-06 10:57AM EDT530.000.030.000.33-0.02-40.00%315347.02%
UNH230609C005350002023-06-05 10:46AM EDT535.000.050.001.050.00-2555.52%
UNH230609C005400002023-06-05 12:16PM EDT540.000.020.000.090.00-24645.31%
UNH230609C005450002023-06-05 1:57PM EDT545.000.050.001.500.00-101568.16%
UNH230609C005500002023-06-05 9:30AM EDT550.000.040.000.240.00-71153.71%
UNH230609C005550002023-05-11 1:40PM EDT555.000.270.001.500.00--176.32%
UNH230609C005700002023-06-01 2:20PM EDT570.000.070.000.010.00-223251.56%
UNH230609C005800002023-05-23 2:22PM EDT580.000.010.001.370.00--693.95%
UNH230609C005900002023-05-24 12:19PM EDT590.000.010.001.590.00--5103.78%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230609P003400002023-05-10 9:57AM EDT340.000.030.000.020.00--2107.81%
UNH230609P003500002023-05-10 9:57AM EDT350.000.040.000.020.00--1298.44%
UNH230609P003600002023-06-01 9:39AM EDT360.000.060.000.300.00-114119.14%
UNH230609P003950002023-05-31 11:05AM EDT395.000.130.001.690.00--0111.87%
UNH230609P004000002023-05-30 11:20AM EDT400.000.140.001.500.00-212103.76%
UNH230609P004050002023-05-26 10:09AM EDT405.000.060.001.500.00-5598.10%
UNH230609P004100002023-05-26 10:45AM EDT410.000.080.001.500.00-61392.53%
UNH230609P004150002023-05-26 1:03PM EDT415.000.150.001.500.00-132086.96%
UNH230609P004200002023-06-02 11:19AM EDT420.000.030.001.500.00-12181.40%
UNH230609P004250002023-06-01 2:20PM EDT425.000.070.001.490.00-223075.73%
UNH230609P004300002023-06-02 11:22AM EDT430.000.030.001.490.00-4112670.22%
UNH230609P004350002023-06-02 1:55PM EDT435.000.040.010.030.00-815239.84%
UNH230609P004400002023-06-05 3:15PM EDT440.000.060.011.130.00-1018955.91%
UNH230609P004450002023-06-06 10:06AM EDT445.000.040.010.10-0.15-78.95%18337.50%
UNH230609P004500002023-06-05 2:37PM EDT450.000.120.020.100.00-514533.20%
UNH230609P004550002023-06-06 12:17PM EDT455.000.100.010.10-0.16-61.54%214628.86%
UNH230609P004600002023-06-06 12:10PM EDT460.000.140.110.20-0.16-53.33%2458227.54%
UNH230609P004650002023-06-06 12:17PM EDT465.000.280.250.32+0.21+300.00%6116025.03%
UNH230609P004700002023-06-06 12:16PM EDT470.000.580.490.61+0.43+286.67%15616323.29%
UNH230609P004725002023-06-06 12:17PM EDT472.500.800.710.85+0.56+233.33%251022.49%
UNH230609P004750002023-06-06 12:12PM EDT475.001.041.081.19+0.83+395.24%393021.75%
UNH230609P004775002023-06-06 12:06PM EDT477.501.261.451.68+1.04+472.73%1605821.19%
UNH230609P004800002023-06-06 12:13PM EDT480.002.142.112.33+1.82+568.75%27426320.58%
UNH230609P004825002023-06-06 12:13PM EDT482.502.903.053.10+2.46+559.09%10919219.59%
UNH230609P004850002023-06-06 12:17PM EDT485.004.203.954.25+3.49+491.55%21723919.34%
UNH230609P004875002023-06-06 12:17PM EDT487.505.505.455.70+4.51+455.56%16114919.32%
UNH230609P004900002023-06-06 12:10PM EDT490.006.506.957.10+5.11+367.63%23827317.63%
UNH230609P004925002023-06-06 12:09PM EDT492.508.108.809.10+6.00+285.71%26641117.98%
UNH230609P004950002023-06-06 12:07PM EDT495.009.9010.5511.10+7.09+252.31%17443116.77%
UNH230609P004975002023-06-06 12:06PM EDT497.5011.7812.8014.30+8.06+216.67%7015426.00%
UNH230609P005000002023-06-06 11:20AM EDT500.0013.0015.2016.20+7.78+149.04%5022523.34%
UNH230609P005025002023-06-06 10:27AM EDT502.5014.5017.6519.10+8.25+132.00%169430.24%
UNH230609P005050002023-06-05 3:02PM EDT505.007.3020.0521.350.00-508930.37%
UNH230609P005075002023-06-05 12:41PM EDT507.507.7022.4523.600.00-4229.64%
UNH230609P005100002023-06-05 10:20AM EDT510.0010.0024.6525.450.00-4470.00%
UNH230609P005125002023-06-01 12:04PM EDT512.5016.0026.8029.200.00--142.19%
UNH230609P005300002023-05-04 11:48AM EDT530.0047.0028.3534.100.00--00.00%
UNH230609P005400002023-05-08 2:39PM EDT540.0046.5055.1556.650.00-5052.25%