Marchés français ouverture 4 h 11 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
552,97+17,99 (+3,36 %)
À la clôture : 04:00PM EST
554,05 +1,08 (+0,20 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH231201C003500002023-11-01 8:39AM EST350.00180.50199.20206.800.00--2295.31%
UNH231201C004300002023-11-21 10:59AM EST430.00108.55121.50125.200.00--1229.10%
UNH231201C004350002023-11-29 3:47PM EST435.00100.50114.05122.850.00-32227.83%
UNH231201C004400002023-11-29 3:37PM EST440.0094.55111.35115.250.00-33206.45%
UNH231201C004600002023-11-29 3:10PM EST460.0079.1091.8094.650.00-11164.65%
UNH231201C004700002023-11-24 9:40AM EST470.0076.0081.0087.400.00-73195.02%
UNH231201C004800002023-11-30 3:10PM EST480.0073.9971.1575.40+7.29+10.93%11321134.86%
UNH231201C004850002023-11-30 2:13PM EST485.0069.0667.3570.55+7.91+12.94%179156.40%
UNH231201C004900002023-11-30 2:49PM EST490.0061.3560.7065.50+18.35+42.67%4211103.91%
UNH231201C005000002023-11-30 3:36PM EST500.0051.2052.2054.25+16.10+45.87%1362298.14%
UNH231201C005050002023-11-29 2:51PM EST505.0028.6946.6050.100.00-1296.29%
UNH231201C005100002023-11-30 3:36PM EST510.0040.9041.2046.05+13.53+49.43%1422297.56%
UNH231201C005125002023-11-30 2:55PM EST512.5039.4637.6044.85+14.47+57.90%1295.80%
UNH231201C005150002023-11-30 3:36PM EST515.0037.0036.8540.10+5.90+18.97%2744383.40%
UNH231201C005175002023-11-30 10:10AM EST517.5026.6833.7039.75+8.82+49.38%1297.71%
UNH231201C005200002023-11-30 3:36PM EST520.0031.4531.4035.70+13.25+72.80%1,00011976.47%
UNH231201C005250002023-11-30 3:36PM EST525.0026.3526.8029.65+15.73+148.12%2945156.54%
UNH231201C005275002023-11-30 3:27PM EST527.5023.9923.6527.45+5.85+32.25%1833587.99%
UNH231201C005300002023-11-30 3:36PM EST530.0022.3021.6525.55+11.30+102.73%2824658.55%
UNH231201C005325002023-11-30 3:35PM EST532.5020.3519.3023.30+15.30+302.97%9219157.67%
UNH231201C005350002023-11-30 3:35PM EST535.0016.5016.2018.85+13.99+557.37%4,36359953.32%
UNH231201C005375002023-11-30 3:12PM EST537.5014.8513.2017.30+13.45+960.71%1,35821461.60%
UNH231201C005400002023-11-30 3:59PM EST540.0013.0510.9014.70+12.03+1,179.41%2,75537054.00%
UNH231201C005425002023-11-30 3:46PM EST542.5011.878.4011.55+11.30+1,982.46%26727539.40%
UNH231201C005450002023-11-30 3:56PM EST545.008.186.0510.20+7.83+2,237.14%69364546.12%
UNH231201C005475002023-11-30 3:38PM EST547.504.235.506.20+4.06+2,388.23%60097622.63%
UNH231201C005500002023-11-30 3:59PM EST550.003.802.863.75+3.63+2,135.29%3,54095916.58%
UNH231201C005525002023-11-30 3:57PM EST552.501.891.702.26+1.82+2,600.00%78721817.47%
UNH231201C005550002023-11-30 3:59PM EST555.001.051.001.26+0.98+1,400.00%2,96742318.35%
UNH231201C005575002023-11-30 3:58PM EST557.500.650.460.65+0.59+983.33%26026119.12%
UNH231201C005600002023-11-30 3:59PM EST560.000.300.250.36+0.23+328.57%49784820.66%
UNH231201C005625002023-11-30 3:30PM EST562.500.180.070.22+0.13+260.00%1711422.61%
UNH231201C005650002023-11-30 3:59PM EST565.000.100.010.55+0.09+900.00%8321134.03%
UNH231201C005700002023-11-30 3:53PM EST570.000.040.000.56+0.01+33.33%18,58818243.85%
UNH231201C005750002023-11-30 1:40PM EST575.000.010.003.800.00-19375.54%
UNH231201C005800002023-11-30 12:46PM EST580.000.030.000.20-0.07-70.00%113850.00%
UNH231201C005850002023-11-21 11:09AM EST585.000.050.003.800.00-14196.29%
UNH231201C005900002023-11-20 1:13PM EST590.000.140.003.800.00-22106.06%
UNH231201C005950002023-10-25 2:29PM EST595.000.410.000.230.00--065.53%
UNH231201C006000002023-11-30 9:51AM EST600.000.010.000.010.00-173251.56%
UNH231201C006100002023-10-16 2:07PM EST610.000.760.000.240.00--184.57%
UNH231201C006400002023-11-03 12:10PM EST640.000.080.000.010.00-171887.50%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH231201P003700002023-11-01 12:00PM EST370.000.050.004.250.00-112459.47%
UNH231201P004000002023-11-20 10:28AM EST400.000.030.001.390.00--20313.09%
UNH231201P004300002023-11-08 12:24PM EST430.000.090.004.300.00-22312.89%
UNH231201P004350002023-11-14 11:13AM EST435.000.050.004.300.00-521301.22%
UNH231201P004400002023-11-20 11:25AM EST440.000.050.004.300.00--5289.65%
UNH231201P004450002023-11-21 11:20AM EST445.000.080.004.300.00--10278.13%
UNH231201P004500002023-11-21 12:13PM EST450.000.050.004.300.00-11266.70%
UNH231201P004550002023-11-28 9:53AM EST455.000.030.000.040.00-133129.69%
UNH231201P004600002023-11-28 9:54AM EST460.000.040.004.300.00-812243.95%
UNH231201P004650002023-11-20 10:26AM EST465.000.150.004.300.00-67232.67%
UNH231201P004700002023-11-27 9:42AM EST470.000.030.004.300.00-2025221.39%
UNH231201P004750002023-11-30 3:36PM EST475.000.090.000.10+0.07+350.00%2112113.28%
UNH231201P004800002023-11-30 3:13PM EST480.000.010.010.09-0.04-80.00%2349106.25%
UNH231201P004850002023-11-30 11:32AM EST485.000.040.000.10-0.01-20.00%4111299.22%
UNH231201P004900002023-11-30 2:47PM EST490.000.010.000.94-0.04-80.00%8117126.95%
UNH231201P004950002023-11-28 1:04PM EST495.000.070.000.220.00-513194.14%
UNH231201P005000002023-11-30 2:15PM EST500.000.060.010.02-0.05-45.45%5042368.75%
UNH231201P005050002023-11-30 3:12PM EST505.000.020.020.05-0.13-86.67%6516568.75%
UNH231201P005100002023-11-30 1:41PM EST510.000.040.040.05-0.06-60.00%3020863.67%
UNH231201P005125002023-11-30 1:41PM EST512.500.100.010.17-0.08-44.44%710966.02%
UNH231201P005150002023-11-30 1:22PM EST515.000.070.020.55-0.08-53.33%2786074.80%
UNH231201P005175002023-11-30 2:30PM EST517.500.050.020.15-0.24-82.76%1220558.20%
UNH231201P005200002023-11-30 3:43PM EST520.000.050.020.09-0.30-85.71%551,05251.37%
UNH231201P005225002023-11-30 3:33PM EST522.500.070.050.09-0.47-87.04%6838551.17%
UNH231201P005250002023-11-30 3:00PM EST525.000.110.010.48-0.72-86.75%12462156.10%
UNH231201P005275002023-11-30 3:33PM EST527.500.100.030.30-1.15-92.00%15120953.96%
UNH231201P005300002023-11-30 3:24PM EST530.000.120.050.15-1.88-94.00%17231943.56%
UNH231201P005325002023-11-30 3:43PM EST532.500.100.020.19-2.70-96.43%9217841.21%
UNH231201P005350002023-11-30 3:50PM EST535.000.150.100.15-3.80-96.20%25931035.35%
UNH231201P005375002023-11-30 3:55PM EST537.500.200.070.20-5.80-96.67%38823033.11%
UNH231201P005400002023-11-30 3:55PM EST540.000.170.180.22-7.95-97.91%1,6651,24129.30%
UNH231201P005425002023-11-30 3:59PM EST542.500.320.280.38-8.98-96.56%6181,23028.37%
UNH231201P005450002023-11-30 3:59PM EST545.000.560.500.68-10.49-94.93%28737527.98%
UNH231201P005475002023-11-30 3:59PM EST547.501.070.881.17-11.00-91.14%5388227.74%
UNH231201P005500002023-11-30 3:58PM EST550.001.751.572.19-9.65-84.65%3075530.18%
UNH231201P005550002023-11-27 10:47AM EST555.0017.504.006.95+5.40+44.63%31050.83%
UNH231201P005600002023-11-22 1:55PM EST560.0018.837.2012.950.00--650.83%
UNH231201P005625002023-11-29 9:35AM EST562.5030.009.3515.300.00-2555.59%
UNH231201P005700002023-11-30 3:21PM EST570.0020.5014.5022.90-12.29-37.48%18,000361.38%
UNH231201P005800002023-11-29 2:11PM EST580.0044.0026.4531.350.00-2285.69%
UNH231201P006000002023-11-20 12:33PM EST600.0066.1547.2050.550.00--1123.73%
UNH231201P006050002023-11-20 11:40AM EST605.0071.9549.6057.850.00--1129.69%
UNH231201P006100002023-11-21 12:43PM EST610.0070.8057.2060.850.00--3144.24%
UNH231201P006200002023-11-20 11:45AM EST620.0087.0566.5071.900.00--1164.75%