La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
463,00+0,48 (+0,10 %)
À la clôture : 04:00PM EST
463,00 0,00 (0,00 %)
Échanges après Bourse : 05:35PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220121C001050002021-12-02 3:47PM EST105.00342.40396.90399.750.00-26502,569.97%
UNH220121C001100002021-12-27 2:00PM EST110.00387.67351.60355.500.00-212855.86%
UNH220121C001150002021-11-10 7:00AM EST115.00186.00361.45365.800.00-201,644.58%
UNH220121C001200002021-11-10 7:00AM EST120.00259.24356.55360.800.00-101,597.27%
UNH220121C001250002021-11-10 7:00AM EST125.00182.50351.50355.600.00-101,546.68%
UNH220121C001300002021-11-10 7:00AM EST130.00220.30346.55350.600.00-2501,503.27%
UNH220121C001350002021-11-10 7:00AM EST135.00279.15341.25345.600.00-1401,456.59%
UNH220121C001400002021-12-02 1:55PM EST140.00306.89361.90364.800.00-7002,055.08%
UNH220121C001450002021-12-02 3:49PM EST145.00301.95356.75359.650.00-1201,993.80%
UNH220121C001500002022-01-19 12:27PM EST150.00317.30311.85315.500.00-43696.88%
UNH220121C001550002021-12-02 3:54PM EST155.00290.93346.80349.700.00-701,887.79%
UNH220121C001600002022-01-03 1:28PM EST160.00337.27301.55305.500.00-100636.72%
UNH220121C001650002022-01-11 3:25PM EST165.00304.85296.50300.500.00-20615.43%
UNH220121C001700002021-12-27 2:02PM EST170.00327.70291.70295.450.00-11610.16%
UNH220121C001750002021-12-02 1:54PM EST175.00271.80327.00329.750.00-1001,702.30%
UNH220121C001800002022-01-05 10:59AM EST180.00314.08281.55285.500.00-90570.31%
UNH220121C001850002021-12-02 3:50PM EST185.00262.00316.95319.700.00-1501,617.85%
UNH220121C001900002021-12-21 1:55PM EST190.00297.30271.50275.500.00-31536.33%
UNH220121C001950002021-12-02 1:22PM EST195.00250.55306.95309.650.00-9001,539.65%
UNH220121C002000002022-01-14 9:58AM EST200.00272.00261.55265.500.00-219510.94%
UNH220121C002100002022-01-20 10:58AM EST210.00259.16252.25255.00+2.17+0.84%15451495.51%
UNH220121C002200002022-01-14 12:50PM EST220.00246.51241.90245.500.00-324476.37%
UNH220121C002300002022-01-13 2:00PM EST230.00243.00231.95235.450.00-213450.59%
UNH220121C002400002021-12-15 10:08AM EST240.00245.00232.30235.500.00-14759.20%
UNH220121C002500002022-01-20 1:09PM EST250.00218.60211.95215.50-6.40-2.84%535403.91%
UNH220121C002600002021-12-31 3:59PM EST260.00242.65201.50205.500.00-16360.55%
UNH220121C002700002022-01-20 3:28PM EST270.00196.10192.00194.90-3.46-1.73%6159334.18%
UNH220121C002800002022-01-20 10:49AM EST280.00188.75182.05184.80-5.25-2.71%1535311.33%
UNH220121C002900002022-01-20 12:53PM EST290.00179.50171.90175.50+0.01+0.01%279314.36%
UNH220121C003000002022-01-20 10:51AM EST300.00169.70162.05164.60+3.12+1.87%2164262.89%
UNH220121C003100002022-01-19 10:38AM EST310.00156.97152.20154.850.00-1153262.70%
UNH220121C003200002022-01-19 11:39AM EST320.00147.50142.45144.800.00-21,588250.98%
UNH220121C003300002022-01-20 10:27AM EST330.00138.61132.00134.90+4.99+3.73%5387221.09%
UNH220121C003400002022-01-20 3:33PM EST340.00127.02121.90124.90+3.30+2.67%4559200.39%
UNH220121C003500002022-01-20 2:02PM EST350.00119.01112.20114.80+6.01+5.32%253,465190.43%
UNH220121C003600002022-01-20 3:34PM EST360.00106.55101.95104.80+1.70+1.62%4521166.02%
UNH220121C003700002022-01-20 3:35PM EST370.0096.9192.0594.70+3.91+4.20%51,527150.29%
UNH220121C003800002022-01-20 3:05PM EST380.0088.0081.9084.80+0.41+0.47%14353133.40%
UNH220121C003900002022-01-20 3:06PM EST390.0077.9071.9074.85+4.91+6.73%581,290119.53%
UNH220121C003950002022-01-03 10:37AM EST395.0098.9566.9070.500.00-10125.20%
UNH220121C004000002022-01-20 2:19PM EST400.0069.1761.7564.95+6.27+9.97%1061,555103.22%
UNH220121C004100002022-01-20 3:59PM EST410.0053.4152.4554.60-0.41-0.76%211,14095.12%
UNH220121C004200002022-01-20 3:47PM EST420.0045.9442.3044.85+1.52+3.42%743,12480.91%
UNH220121C004250002022-01-18 12:39PM EST425.0038.4636.6040.500.00-1372.27%
UNH220121C004300002022-01-20 2:10PM EST430.0040.4132.3034.60+6.98+20.88%478761.62%
UNH220121C004350002022-01-18 3:36PM EST435.0029.3927.1530.150.00-81558.47%
UNH220121C004400002022-01-20 3:47PM EST440.0023.9022.5524.75+0.05+0.21%941,13450.10%
UNH220121C004450002022-01-20 9:56AM EST445.0025.4417.5020.40+3.57+16.32%2963.79%
UNH220121C004500002022-01-20 3:52PM EST450.0015.0912.8015.05+1.09+7.79%211,42049.07%
UNH220121C004550002022-01-20 3:30PM EST455.0013.198.1510.35-1.07-7.50%65940.14%
UNH220121C004600002022-01-20 3:30PM EST460.005.004.306.45-2.44-32.80%731,85835.23%
UNH220121C004650002022-01-20 3:34PM EST465.002.001.812.56-1.25-38.46%26254625.32%
UNH220121C004675002022-01-20 3:54PM EST467.501.501.111.80-1.88-55.62%15132326.29%
UNH220121C004700002022-01-20 3:58PM EST470.000.800.680.82-1.16-59.18%7151,18422.95%
UNH220121C004725002022-01-20 3:57PM EST472.500.550.430.75-0.98-64.05%13717726.93%
UNH220121C004750002022-01-20 3:56PM EST475.000.540.230.51-0.20-27.03%44057828.03%
UNH220121C004775002022-01-20 2:32PM EST477.500.290.060.30-0.48-62.34%12040628.13%
UNH220121C004800002022-01-20 3:47PM EST480.000.170.000.17-0.38-69.09%4143,52828.22%
UNH220121C004825002022-01-20 3:37PM EST482.500.130.000.17-0.17-56.67%9614331.49%
UNH220121C004850002022-01-20 3:56PM EST485.000.150.000.19-0.11-42.31%10290535.40%
UNH220121C004875002022-01-20 3:43PM EST487.500.010.000.29-0.21-95.45%3522541.75%
UNH220121C004900002022-01-20 3:57PM EST490.000.010.000.05-0.18-94.74%2492,63833.99%
UNH220121C004925002022-01-20 2:14PM EST492.500.140.050.24+0.04+40.00%141,13146.58%
UNH220121C004950002022-01-20 3:56PM EST495.000.060.000.55-0.04-40.00%7339450.88%
UNH220121C004975002022-01-20 11:25AM EST497.500.060.010.10-0.03-33.33%910645.80%
UNH220121C005000002022-01-20 3:53PM EST500.000.030.030.04-0.05-62.50%2043,68042.97%
UNH220121C005025002022-01-20 2:14PM EST502.500.040.000.28-0.01-20.00%131,08053.81%
UNH220121C005050002022-01-20 3:42PM EST505.000.030.010.04-0.01-25.00%1124447.85%
UNH220121C005100002022-01-20 3:43PM EST510.000.020.010.020.00-7639048.83%
UNH220121C005150002022-01-19 3:53PM EST515.000.060.000.500.00-1812273.34%
UNH220121C005200002022-01-20 1:27PM EST520.000.020.000.040.00-111,61557.42%
UNH220121C005250002022-01-19 11:23AM EST525.000.050.000.030.00-6521560.16%
UNH220121C005300002022-01-20 12:09PM EST530.000.010.000.01-0.02-66.67%5140857.81%
UNH220121C005350002022-01-19 10:38AM EST535.000.020.000.020.00-144565.63%
UNH220121C005400002022-01-20 2:43PM EST540.000.010.000.15-0.06-85.71%11,02185.16%
UNH220121C005450002022-01-19 9:50AM EST545.000.020.000.530.00-41,097105.66%
UNH220121C005500002022-01-07 10:21AM EST550.000.380.000.520.00-22627110.35%
UNH220121C005550002021-12-31 9:35AM EST555.000.500.000.030.00-86983.59%
UNH220121C005600002022-01-20 10:48AM EST560.000.010.000.02-0.01-50.00%29184.38%
UNH220121C005700002022-01-18 2:54PM EST570.000.090.000.020.00-326090.63%
UNH220121C005800002022-01-03 3:49PM EST580.000.150.000.020.00-14198.44%
UNH220121C006000002022-01-18 2:56PM EST600.000.100.000.020.00-3133110.94%
UNH220121C006200002022-01-18 2:48PM EST620.000.010.000.020.00-3116125.00%
UNH220121C006400002021-12-01 9:30AM EST640.000.180.000.000.00-101150.00%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220121P001050002021-12-21 10:18AM EST105.000.010.000.010.00-1299575.00%
UNH220121P001100002022-01-19 2:54PM EST110.000.010.000.020.00-2335581.25%
UNH220121P001150002021-11-10 7:00AM EST115.000.180.000.630.00-10131773.44%
UNH220121P001200002021-11-02 2:27PM EST120.000.040.000.680.00-1228757.81%
UNH220121P001250002021-11-10 7:00AM EST125.000.230.000.980.00-30124769.92%
UNH220121P001300002021-12-13 10:42AM EST130.000.020.000.050.00-1134550.00%
UNH220121P001350002021-11-19 9:49AM EST135.000.050.000.740.00-20205701.17%
UNH220121P001400002021-12-21 12:27PM EST140.000.030.000.020.00-93386487.50%
UNH220121P001450002021-11-10 7:00AM EST145.000.400.050.620.00-82278653.91%
UNH220121P001500002021-11-22 11:39AM EST150.000.070.000.190.00-1412553.13%
UNH220121P001550002021-11-10 7:00AM EST155.000.350.020.180.00-4142540.63%
UNH220121P001600002021-12-30 3:58PM EST160.000.010.000.000.00-4050.00%
UNH220121P001650002021-11-10 7:00AM EST165.000.410.010.700.00-3105589.06%
UNH220121P001700002021-11-10 7:00AM EST170.000.200.020.370.00-7322533.59%
UNH220121P001750002021-12-31 10:31AM EST175.000.090.000.020.00-1221393.75%
UNH220121P001800002022-01-04 10:00AM EST180.000.100.000.010.00-101,402362.50%
UNH220121P001850002021-12-17 11:30AM EST185.000.090.000.230.00-1145464.06%
UNH220121P001900002021-11-10 7:00AM EST190.001.200.000.700.00-1779512.11%
UNH220121P001950002021-12-16 9:30AM EST195.000.030.001.940.00-20272574.12%
UNH220121P002000002022-01-14 3:07PM EST200.000.010.000.010.00-3973325.00%
UNH220121P002100002022-01-20 2:32PM EST210.000.010.000.02-0.02-66.67%2427325.00%
UNH220121P002200002022-01-13 3:55PM EST220.000.010.000.020.00-10935306.25%
UNH220121P002300002021-11-30 2:51PM EST230.000.500.001.510.00-5541455.66%
UNH220121P002400002022-01-14 1:48PM EST240.000.010.000.010.00-2351,549262.50%
UNH220121P002500002022-01-07 3:27PM EST250.000.030.000.020.00-2521,287256.25%
UNH220121P002600002021-12-21 2:01PM EST260.000.200.000.020.00-12681240.63%
UNH220121P002700002021-12-21 2:03PM EST270.000.010.000.020.00-3882225.00%
UNH220121P002800002022-01-13 12:03PM EST280.000.020.000.020.00-11,178212.50%
UNH220121P002900002022-01-20 11:48AM EST290.000.010.000.010.00-201,246187.50%
UNH220121P003000002022-01-20 2:42PM EST300.000.010.000.02-0.01-50.00%101,764184.38%
UNH220121P003100002022-01-18 3:58PM EST310.000.050.000.020.00-8801171.88%
UNH220121P003200002022-01-18 3:55PM EST320.000.040.000.020.00-62,014159.38%
UNH220121P003300002022-01-20 3:45PM EST330.000.010.000.010.00-281,740137.50%
UNH220121P003400002022-01-19 3:39PM EST340.000.020.000.020.00-11,042134.38%
UNH220121P003500002022-01-19 3:29PM EST350.000.010.000.010.00-103,305115.63%
UNH220121P003600002022-01-20 1:08PM EST360.000.020.000.04+0.01+100.00%122,559117.19%
UNH220121P003650002022-01-18 3:29PM EST365.000.22-0.000.00--050.00%
UNH220121P003700002022-01-20 3:16PM EST370.000.010.000.090.00-3371,900114.84%
UNH220121P003800002022-01-20 3:54PM EST380.000.020.010.06-0.01-33.33%282,68399.61%
UNH220121P003850002022-01-18 3:29PM EST385.000.340.000.910.00-121131.25%
UNH220121P003900002022-01-20 2:15PM EST390.000.010.010.03-0.05-83.33%172,94082.81%
UNH220121P003950002022-01-20 11:45AM EST395.000.050.010.14-0.03-37.50%862189.06%
UNH220121P004000002022-01-20 3:58PM EST400.000.020.010.04-0.05-71.43%192,13173.44%
UNH220121P004050002022-01-19 2:44PM EST405.000.080.010.040.00-2111867.58%
UNH220121P004100002022-01-20 3:22PM EST410.000.030.030.06-0.10-76.92%1522,96366.02%
UNH220121P004150002022-01-20 11:51AM EST415.000.070.000.18-0.08-53.33%6051565.63%
UNH220121P004200002022-01-20 3:39PM EST420.000.050.010.23-0.08-61.54%1592,09661.82%
UNH220121P004250002022-01-20 3:15PM EST425.000.050.050.42-0.14-73.68%848361.52%
UNH220121P004300002022-01-20 3:56PM EST430.000.100.020.38-0.10-50.00%1861,46652.93%
UNH220121P004350002022-01-20 1:21PM EST435.000.070.050.21-0.25-78.12%7432946.39%
UNH220121P004400002022-01-20 2:29PM EST440.000.110.050.61-0.33-75.00%3998149.32%
UNH220121P004450002022-01-20 3:02PM EST445.000.140.040.33-0.56-80.00%1535035.21%
UNH220121P004500002022-01-20 3:45PM EST450.000.240.170.40-0.85-77.98%1811,63028.61%
UNH220121P004550002022-01-20 3:59PM EST455.000.670.520.76-1.33-66.50%18069924.66%
UNH220121P004600002022-01-20 3:59PM EST460.001.601.281.81-1.50-48.39%3371,83322.61%
UNH220121P004650002022-01-20 3:50PM EST465.003.503.404.35-2.00-36.36%2181,57423.74%
UNH220121P004675002022-01-20 3:58PM EST467.505.954.856.10-1.25-17.36%314524.63%
UNH220121P004700002022-01-20 3:55PM EST470.007.606.158.00-0.40-5.00%1241,16824.83%
UNH220121P004725002022-01-20 3:22PM EST472.506.309.7011.05-2.72-30.16%2112135.51%
UNH220121P004750002022-01-20 3:33PM EST475.008.3310.4513.00-5.02-37.60%12253434.57%
UNH220121P004775002022-01-20 2:30PM EST477.509.0212.8515.05-4.08-31.15%2714732.74%
UNH220121P004800002022-01-20 3:33PM EST480.0013.0815.3517.40-4.35-24.96%52,33533.91%
UNH220121P004825002022-01-19 10:19AM EST482.5014.3017.7020.250.00-113343.97%
UNH220121P004850002022-01-20 3:18PM EST485.0017.7820.5522.45+1.13+6.79%4973542.24%
UNH220121P004875002022-01-20 2:19PM EST487.5018.2523.0025.15-8.10-30.74%1014349.90%
UNH220121P004900002022-01-20 3:51PM EST490.0025.1426.8027.75-0.59-2.29%1670755.52%
UNH220121P004925002022-01-19 3:45PM EST492.5028.4527.6530.350.00-23861.04%
UNH220121P004950002022-01-20 3:30PM EST495.0027.4830.3032.75+0.27+0.99%2312562.79%
UNH220121P004975002022-01-18 3:38PM EST497.5036.0032.6035.200.00-33665.28%
UNH220121P005000002022-01-20 3:51PM EST500.0036.8035.1537.40+1.33+3.75%1028361.18%
UNH220121P005025002022-01-05 10:38AM EST502.5014.1037.0040.600.00--1480.22%
UNH220121P005050002022-01-18 1:01PM EST505.0043.3039.5043.150.00-23884.72%
UNH220121P005100002022-01-20 3:47PM EST510.0044.3944.5048.45+2.75+6.60%26197.22%
UNH220121P005150002021-12-30 12:12PM EST515.0016.6549.5053.450.00--4104.35%
UNH220121P005200002022-01-07 3:43PM EST520.0061.2054.5058.450.00-240111.28%
UNH220121P005300002021-12-16 11:27AM EST530.0037.2559.1563.000.00--20.00%
UNH220121P005350002021-12-29 10:43AM EST535.0032.6069.5073.150.00--0124.56%
UNH220121P005400002021-12-30 9:56AM EST540.0035.4074.5078.500.00-12138.53%
UNH220121P005500002022-01-19 9:54AM EST550.0076.5084.5588.050.00-100140.04%
UNH220121P005600002021-11-10 7:00AM EST560.00167.6580.6583.700.00-120.00%
UNH220121P006000002022-01-03 12:09PM EST600.00103.90134.50138.300.00--0201.27%