La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
508,37+0,01 (+0,00 %)
À la clôture : 04:00PM EDT
508,99 +0,62 (+0,12 %)
Échanges après Bourse : 04:37PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220930C004750002022-09-08 9:55AM EDT475.0049.1932.3037.750.00-5554.98%
UNH220930C004800002022-09-27 11:26AM EDT480.0034.4826.1531.05+5.21+17.80%1157.34%
UNH220930C004850002022-09-26 10:34AM EDT485.0022.8022.5028.700.00-126467.64%
UNH220930C004900002022-09-26 1:51PM EDT490.0025.1819.5022.70+4.38+21.06%1653.74%
UNH220930C004950002022-09-27 1:42PM EDT495.0013.3315.4017.45-3.32-19.94%31044.25%
UNH220930C005000002022-09-27 2:14PM EDT500.0012.3411.8012.90-1.90-13.34%407038.14%
UNH220930C005050002022-09-27 2:53PM EDT505.0010.708.459.20-0.10-0.93%569134.94%
UNH220930C005075002022-09-27 3:57PM EDT507.507.537.007.65-2.37-23.94%508633.97%
UNH220930C005100002022-09-27 2:36PM EDT510.006.355.606.25-0.75-10.56%898333.08%
UNH220930C005125002022-09-27 2:06PM EDT512.504.154.405.70-2.75-39.86%718735.59%
UNH220930C005150002022-09-27 3:55PM EDT515.004.203.504.00-0.40-8.70%15112431.86%
UNH220930C005175002022-09-27 3:52PM EDT517.502.902.623.20-1.40-32.56%9414431.81%
UNH220930C005200002022-09-27 3:47PM EDT520.002.211.942.40-1.79-44.75%12129431.02%
UNH220930C005225002022-09-27 2:03PM EDT522.501.501.471.95-1.13-42.97%36513331.62%
UNH220930C005250002022-09-27 3:48PM EDT525.001.200.961.45-0.58-32.58%28221631.24%
UNH220930C005275002022-09-27 2:05PM EDT527.500.760.811.09-0.84-52.50%32111931.19%
UNH220930C005300002022-09-27 3:09PM EDT530.000.830.520.73-0.48-36.64%66246530.32%
UNH220930C005325002022-09-27 1:43PM EDT532.500.430.450.63-0.38-46.91%3110231.62%
UNH220930C005350002022-09-27 3:14PM EDT535.000.460.260.64-0.39-45.88%1818034.13%
UNH220930C005375002022-09-27 3:28PM EDT537.500.340.070.74-0.26-43.33%117337.74%
UNH220930C005400002022-09-27 3:42PM EDT540.000.250.140.36-0.27-51.92%35761734.28%
UNH220930C005425002022-09-27 12:42PM EDT542.500.450.060.45-0.02-4.26%21538.04%
UNH220930C005450002022-09-27 3:20PM EDT545.000.200.090.46-0.03-13.04%5536640.33%
UNH220930C005475002022-09-27 11:15AM EDT547.500.250.050.300.00-32339.11%
UNH220930C005500002022-09-27 3:50PM EDT550.000.150.110.24-0.10-40.00%8858339.50%
UNH220930C005550002022-09-27 11:58AM EDT555.000.190.010.30-0.09-32.14%455444.87%
UNH220930C005600002022-09-27 10:15AM EDT560.000.120.050.20-0.08-40.00%2245245.56%
UNH220930C005650002022-09-21 3:03PM EDT565.000.380.030.270.00-12651.37%
UNH220930C005700002022-09-27 11:56AM EDT570.000.140.020.22-0.01-6.67%36353.22%
UNH220930C005750002022-09-27 3:30PM EDT575.000.030.020.22-0.13-81.25%202451.95%
UNH220930C005800002022-09-26 3:58PM EDT580.000.180.010.380.00-196158.89%
UNH220930C005850002022-09-15 10:18AM EDT585.000.210.000.610.00-62766.41%
UNH220930C005900002022-09-21 12:36PM EDT590.000.200.010.610.00-516469.92%
UNH220930C005950002022-09-02 9:30AM EDT595.000.800.000.350.00-2567.48%
UNH220930C006000002022-09-26 11:59AM EDT600.000.020.000.320.00-35369.73%
UNH220930C006050002022-08-29 1:53PM EDT605.000.520.000.390.00-2274.61%
UNH220930C006100002022-09-23 9:32AM EDT610.000.050.010.360.00-126577.05%
UNH220930C006150002022-09-27 2:36PM EDT615.000.050.011.27-0.20-80.00%53396.29%
UNH220930C006200002022-09-26 11:40AM EDT620.000.050.001.260.00-42599.32%
UNH220930C006300002022-09-27 3:39PM EDT630.000.030.010.10-0.02-40.00%2152476.95%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220930P003000002022-09-22 1:36PM EDT300.000.010.000.190.00-157189.84%
UNH220930P003200002022-09-26 3:57PM EDT320.000.020.000.050.00-599148.44%
UNH220930P003300002022-09-23 9:53AM EDT330.000.010.000.010.00-7375121.88%
UNH220930P003400002022-09-23 10:55AM EDT340.000.010.000.230.00-353151.17%
UNH220930P003500002022-09-23 12:42PM EDT350.000.010.000.010.00-55165106.25%
UNH220930P003600002022-09-23 1:07PM EDT360.000.030.000.460.00-950142.97%
UNH220930P003700002022-09-20 9:55AM EDT370.000.030.000.300.00-18125.78%
UNH220930P003800002022-09-27 1:14PM EDT380.000.020.000.01-0.01-33.33%5022484.38%
UNH220930P003900002022-09-27 11:36AM EDT390.000.050.000.07+0.02+66.67%614691.41%
UNH220930P004000002022-09-23 12:16PM EDT400.000.050.000.050.00-11080.47%
UNH220930P004100002022-09-26 12:50PM EDT410.000.040.000.890.00-2528103.81%
UNH220930P004200002022-09-26 10:16AM EDT420.000.100.000.770.00-285691.60%
UNH220930P004300002022-09-27 3:54PM EDT430.000.020.010.10-0.13-86.67%21763.09%
UNH220930P004350002022-09-26 12:00PM EDT435.000.100.000.380.00-51769.14%
UNH220930P004400002022-09-27 2:30PM EDT440.000.070.000.10-0.05-41.67%51154.69%
UNH220930P004450002022-09-27 2:32PM EDT445.000.110.060.14-0.31-73.81%91655.27%
UNH220930P004500002022-09-27 11:53AM EDT450.000.120.050.43-0.09-42.86%1214157.96%
UNH220930P004550002022-09-27 2:59PM EDT455.000.120.020.62-0.10-45.45%62256.06%
UNH220930P004600002022-09-27 10:30AM EDT460.000.170.100.48-0.10-37.04%306350.54%
UNH220930P004650002022-09-27 9:30AM EDT465.000.250.110.52-0.16-39.02%17851.20%
UNH220930P004700002022-09-27 2:32PM EDT470.000.410.280.50+0.03+7.89%9023845.80%
UNH220930P004750002022-09-27 2:32PM EDT475.000.510.340.59-0.18-26.09%13817142.29%
UNH220930P004800002022-09-27 3:40PM EDT480.000.750.530.73-0.08-9.64%12942339.01%
UNH220930P004850002022-09-27 2:29PM EDT485.001.100.861.09-0.14-11.29%4734137.44%
UNH220930P004900002022-09-27 3:36PM EDT490.001.421.211.56-0.26-15.48%8145235.39%
UNH220930P004950002022-09-27 3:27PM EDT495.002.411.982.34+0.11+4.78%9034633.96%
UNH220930P005000002022-09-27 3:56PM EDT500.003.052.873.50-0.35-10.29%13235232.73%
UNH220930P005050002022-09-27 3:57PM EDT505.004.674.504.95-0.47-9.14%9524630.70%
UNH220930P005075002022-09-27 3:37PM EDT507.506.255.406.05+0.28+4.69%389130.53%
UNH220930P005100002022-09-27 3:44PM EDT510.007.406.557.35+0.30+4.23%13922230.58%
UNH220930P005125002022-09-27 2:13PM EDT512.506.557.808.65-1.45-18.12%3665229.90%
UNH220930P005150002022-09-27 3:44PM EDT515.009.709.3010.15-0.78-7.44%1008229.42%
UNH220930P005175002022-09-27 3:44PM EDT517.5011.3510.6011.80+0.10+0.89%126728.92%
UNH220930P005200002022-09-27 3:24PM EDT520.0013.4512.5013.60+1.60+13.50%1614228.42%
UNH220930P005225002022-09-27 11:17AM EDT522.509.9514.0516.25-5.35-34.97%16132.72%
UNH220930P005250002022-09-27 1:01PM EDT525.0019.3414.7519.00+3.34+20.87%47937.61%
UNH220930P005275002022-09-26 1:51PM EDT527.5018.3517.3520.45-1.80-8.93%12633.13%
UNH220930P005300002022-09-27 9:30AM EDT530.0021.3919.4023.15-1.61-7.00%48737.60%
UNH220930P005325002022-09-23 12:15PM EDT532.5025.3521.3026.000.00-1743.23%
UNH220930P005350002022-09-27 9:52AM EDT535.0022.1924.0527.40-7.26-24.65%16035.72%
UNH220930P005375002022-09-21 9:41AM EDT537.5015.8525.0031.650.00--153.93%
UNH220930P005400002022-09-22 2:42PM EDT540.0029.7527.4533.95+7.01+30.83%12155.25%
UNH220930P005450002022-08-30 10:39AM EDT545.0026.6934.8538.150.00-2953.55%
UNH220930P005500002022-09-26 12:37PM EDT550.0041.8638.7043.800.00-51864.70%
UNH220930P005550002022-09-08 10:51AM EDT555.0031.0144.2548.700.00-1268.85%
UNH220930P005600002022-09-15 1:53PM EDT560.0034.0248.7053.250.00-5169.09%
UNH220930P005650002022-09-14 9:52AM EDT565.0050.8053.9058.550.00-1176.98%
UNH220930P005750002022-09-08 3:33PM EDT575.0050.6564.2568.450.00--084.94%
UNH220930P005800002022-08-17 2:03PM EDT580.0038.2059.2061.750.00-110.00%