La bourse ferme dans 8 h 10 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
517,23-7,40 (-1,41 %)
À la clôture : 04:00PM EDT
517,00 -0,23 (-0,04 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240524C003200002024-05-17 3:00PM EDT320.00203.680.000.000.00-100.00%
UNH240524C003300002024-05-17 2:59PM EDT330.00194.060.000.000.00-100.00%
UNH240524C003400002024-05-17 3:01PM EDT340.00183.830.000.000.00-500.00%
UNH240524C003500002024-05-17 3:02PM EDT350.00173.680.000.000.00-100.00%
UNH240524C003900002024-05-08 2:20PM EDT390.00114.400.000.000.00-400.00%
UNH240524C004000002024-05-08 2:20PM EDT400.00104.430.000.000.00-400.00%
UNH240524C004050002024-04-12 3:18PM EDT405.0039.42107.55110.100.00-210.00%
UNH240524C004100002024-04-04 10:17AM EDT410.0055.8582.4085.350.00-210.00%
UNH240524C004150002024-04-16 9:31AM EDT415.0063.60102.65110.500.00--2170.83%
UNH240524C004200002024-05-16 12:00PM EDT420.00105.070.000.000.00-100.00%
UNH240524C004250002024-04-18 3:14PM EDT425.0074.9599.15101.950.00--1193.21%
UNH240524C004300002024-04-19 12:08PM EDT430.0076.4194.1596.950.00-20185.32%
UNH240524C004350002024-04-19 10:24AM EDT435.0069.1089.2091.950.00-12177.65%
UNH240524C004400002024-05-14 2:56PM EDT440.0074.650.000.000.00-100.00%
UNH240524C004450002024-04-22 2:18PM EDT445.0054.470.000.000.00-100.00%
UNH240524C004500002024-04-25 11:01AM EDT450.0047.000.000.000.00-100.00%
UNH240524C004550002024-05-20 10:59AM EDT455.0067.420.000.000.00-27100.00%
UNH240524C004600002024-05-20 9:46AM EDT460.0061.070.000.000.00-500.00%
UNH240524C004625002024-05-17 2:48PM EDT462.5060.780.000.000.00-600.00%
UNH240524C004650002024-05-17 2:49PM EDT465.0058.450.000.000.00-1400.00%
UNH240524C004675002024-05-17 2:50PM EDT467.5055.760.000.000.00-400.00%
UNH240524C004700002024-05-20 9:46AM EDT470.0051.100.000.000.00-500.00%
UNH240524C004725002024-05-17 3:01PM EDT472.5051.650.000.000.00-600.00%
UNH240524C004750002024-05-17 3:02PM EDT475.0049.100.000.000.00-200.00%
UNH240524C004775002024-05-20 10:26AM EDT477.5045.080.000.000.00-100.00%
UNH240524C004800002024-05-17 9:30AM EDT480.0043.050.000.000.00-100.00%
UNH240524C004850002024-05-17 3:34PM EDT485.0039.380.000.000.00-1900.00%
UNH240524C004900002024-05-20 11:06AM EDT490.0032.500.000.000.00-200.00%
UNH240524C004925002024-05-17 10:56AM EDT492.5031.030.000.000.00-200.00%
UNH240524C004950002024-05-17 3:45PM EDT495.0029.930.000.000.00-100.00%
UNH240524C004975002024-05-16 2:52PM EDT497.5029.000.000.000.00-100.00%
UNH240524C005000002024-05-20 2:46PM EDT500.0020.040.000.000.00-5600.00%
UNH240524C005025002024-05-20 3:13PM EDT502.5016.830.000.000.00-300.00%
UNH240524C005050002024-05-20 3:56PM EDT505.0013.650.000.000.00-4100.00%
UNH240524C005075002024-05-20 3:26PM EDT507.5012.200.000.000.00-2000.00%
UNH240524C005100002024-05-20 3:56PM EDT510.009.500.000.000.00-3200.00%
UNH240524C005125002024-05-20 2:23PM EDT512.509.130.000.000.00-200.00%
UNH240524C005150002024-05-20 3:56PM EDT515.006.050.000.000.00-3300.00%
UNH240524C005200002024-05-20 3:59PM EDT520.003.100.000.000.00-24001.56%
UNH240524C005250002024-05-20 3:59PM EDT525.001.600.000.000.00-20803.13%
UNH240524C005300002024-05-20 3:54PM EDT530.000.790.000.000.00-36406.25%
UNH240524C005350002024-05-20 3:56PM EDT535.000.510.000.000.00-36006.25%
UNH240524C005400002024-05-20 3:54PM EDT540.000.270.000.000.00-110012.50%
UNH240524C005450002024-05-20 3:42PM EDT545.000.160.000.000.00-28012.50%
UNH240524C005500002024-05-20 1:50PM EDT550.000.150.000.000.00-54012.50%
UNH240524C005550002024-05-20 3:33PM EDT555.000.090.000.000.00-82012.50%
UNH240524C005600002024-05-17 3:48PM EDT560.000.140.000.000.00-10012.50%
UNH240524C005650002024-05-20 12:25PM EDT565.000.040.000.000.00-10012.50%
UNH240524C005700002024-05-13 12:52PM EDT570.000.250.000.000.00-1025.00%
UNH240524C005750002024-05-20 1:32PM EDT575.000.080.000.000.00-1025.00%
UNH240524C005800002024-05-16 3:40PM EDT580.000.110.000.000.00--025.00%
UNH240524C005850002024-05-15 12:29PM EDT585.000.100.000.000.00--025.00%
UNH240524C005900002024-05-17 9:55AM EDT590.000.090.000.000.00-2025.00%
UNH240524C006300002024-05-20 10:03AM EDT630.000.010.000.000.00-10050.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240524P003300002024-05-01 9:30AM EDT330.000.030.000.000.00--050.00%
UNH240524P003400002024-04-23 2:00PM EDT340.000.300.000.000.00-1050.00%
UNH240524P003700002024-04-16 1:16PM EDT370.000.900.000.300.00-11131.64%
UNH240524P003800002024-04-26 12:44PM EDT380.000.300.000.000.00-2050.00%
UNH240524P003900002024-05-16 10:55AM EDT390.000.010.000.000.00-6050.00%
UNH240524P003950002024-04-18 9:54AM EDT395.000.410.000.300.00-1217108.40%
UNH240524P004000002024-05-02 2:26PM EDT400.000.050.000.000.00-3050.00%
UNH240524P004050002024-05-20 2:52PM EDT405.000.010.000.000.00-13050.00%
UNH240524P004100002024-04-18 10:34AM EDT410.000.450.000.300.00-11394.92%
UNH240524P004150002024-04-26 1:48PM EDT415.000.150.000.000.00-1050.00%
UNH240524P004200002024-05-15 11:32AM EDT420.000.020.000.000.00-20050.00%
UNH240524P004250002024-04-17 1:18PM EDT425.000.810.000.300.00-172181.84%
UNH240524P004300002024-05-17 2:34PM EDT430.000.060.000.000.00-1025.00%
UNH240524P004350002024-05-16 11:22AM EDT435.000.130.000.000.00-1025.00%
UNH240524P004400002024-05-15 12:01PM EDT440.000.070.000.000.00-10025.00%
UNH240524P004450002024-05-20 11:06AM EDT445.000.030.000.000.00-2025.00%
UNH240524P004500002024-05-20 3:27PM EDT450.000.060.000.000.00-11025.00%
UNH240524P004550002024-05-20 3:27PM EDT455.000.090.000.000.00-10025.00%
UNH240524P004600002024-05-20 9:39AM EDT460.000.050.000.000.00-5025.00%
UNH240524P004650002024-05-17 12:16PM EDT465.000.110.000.000.00-2025.00%
UNH240524P004675002024-05-07 1:46PM EDT467.500.670.000.000.00--025.00%
UNH240524P004700002024-05-20 3:49PM EDT470.000.120.000.000.00-6025.00%
UNH240524P004725002024-05-09 9:52AM EDT472.500.510.000.000.00-7025.00%
UNH240524P004750002024-05-20 3:49PM EDT475.000.140.000.000.00-7012.50%
UNH240524P004775002024-05-17 9:57AM EDT477.500.200.000.000.00-10012.50%
UNH240524P004800002024-05-20 3:46PM EDT480.000.100.000.000.00-11012.50%
UNH240524P004825002024-05-20 3:45PM EDT482.500.100.000.000.00-3012.50%
UNH240524P004850002024-05-20 3:44PM EDT485.000.100.000.000.00-13012.50%
UNH240524P004875002024-05-20 3:31PM EDT487.500.110.000.000.00-1012.50%
UNH240524P004900002024-05-20 3:58PM EDT490.000.140.000.000.00-4012.50%
UNH240524P004925002024-05-20 12:39PM EDT492.500.100.000.000.00-2012.50%
UNH240524P004950002024-05-20 3:56PM EDT495.000.200.000.000.00-37012.50%
UNH240524P004975002024-05-20 3:51PM EDT497.500.300.000.000.00-2806.25%
UNH240524P005000002024-05-20 3:59PM EDT500.000.380.000.000.00-8506.25%
UNH240524P005025002024-05-20 3:44PM EDT502.500.500.000.000.00-2206.25%
UNH240524P005050002024-05-20 3:53PM EDT505.000.790.000.000.00-7406.25%
UNH240524P005075002024-05-20 3:48PM EDT507.501.000.000.000.00-6003.13%
UNH240524P005100002024-05-20 3:57PM EDT510.001.340.000.000.00-14703.13%
UNH240524P005125002024-05-20 3:53PM EDT512.502.240.000.000.00-11101.56%
UNH240524P005150002024-05-20 3:56PM EDT515.002.800.000.000.00-40000.78%
UNH240524P005200002024-05-20 3:59PM EDT520.005.450.000.000.00-19600.00%
UNH240524P005250002024-05-20 3:38PM EDT525.008.600.000.000.00-2400.00%
UNH240524P005300002024-05-20 3:32PM EDT530.0012.450.000.000.00-500.00%
UNH240524P005350002024-05-20 3:31PM EDT535.0017.000.000.000.00-500.00%
UNH240524P005400002024-05-17 11:31AM EDT540.0018.000.000.000.00-2000.00%
UNH240524P005500002024-05-15 11:45AM EDT550.0031.850.000.000.00--00.00%