UNH - UnitedHealth Group Incorporated
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230609C00340000 | 2023-06-02 3:32PM EDT | 340.00 | 160.70 | 143.90 | 145.70 | 0.00 | - | 1 | 1 | 161.72% |
| UNH230609C00420000 | 2023-05-25 3:58PM EDT | 420.00 | 59.37 | 64.70 | 66.15 | 0.00 | - | - | 2 | 87.79% |
| UNH230609C00430000 | 2023-06-02 3:38PM EDT | 430.00 | 70.50 | 54.55 | 55.65 | 0.00 | - | 3 | 4 | 70.41% |
| UNH230609C00440000 | 2023-06-06 12:11PM EDT | 440.00 | 45.50 | 44.30 | 45.30 | -13.40 | -22.75% | 15 | 103 | 53.47% |
| UNH230609C00450000 | 2023-05-26 2:24PM EDT | 450.00 | 34.00 | 34.10 | 35.75 | 0.00 | - | 2 | 0 | 56.37% |
| UNH230609C00455000 | 2023-05-31 1:33PM EDT | 455.00 | 28.90 | 29.20 | 30.75 | 0.00 | - | - | 100 | 50.10% |
| UNH230609C00460000 | 2023-06-02 3:20PM EDT | 460.00 | 40.99 | 24.15 | 25.55 | 0.00 | - | 9 | 411 | 41.75% |
| UNH230609C00465000 | 2023-06-02 3:45PM EDT | 465.00 | 35.31 | 19.75 | 21.15 | 0.00 | - | 33 | 28 | 40.52% |
| UNH230609C00470000 | 2023-06-06 9:46AM EDT | 470.00 | 21.00 | 15.40 | 16.45 | -11.14 | -34.66% | 1 | 0 | 35.55% |
| UNH230609C00472500 | 2023-05-30 2:21PM EDT | 472.50 | 11.65 | 12.85 | 13.65 | 0.00 | - | 6 | 10 | 29.74% |
| UNH230609C00475000 | 2023-06-05 12:25PM EDT | 475.00 | 15.30 | 10.40 | 11.55 | -11.90 | -43.75% | 1 | 45 | 28.46% |
| UNH230609C00477500 | 2023-06-02 9:40AM EDT | 477.50 | 16.45 | 8.70 | 9.25 | 0.00 | - | 1 | 45 | 25.46% |
| UNH230609C00480000 | 2023-06-06 12:10PM EDT | 480.00 | 7.75 | 6.80 | 7.45 | -13.84 | -64.10% | 371 | 91 | 24.72% |
| UNH230609C00482500 | 2023-06-06 12:14PM EDT | 482.50 | 5.75 | 5.35 | 5.70 | -11.75 | -67.14% | 10 | 112 | 23.38% |
| UNH230609C00485000 | 2023-06-06 12:17PM EDT | 485.00 | 4.15 | 4.00 | 4.15 | -10.68 | -72.02% | 91 | 112 | 22.08% |
| UNH230609C00487500 | 2023-06-06 12:16PM EDT | 487.50 | 3.00 | 2.87 | 3.15 | -12.01 | -80.01% | 117 | 52 | 22.44% |
| UNH230609C00490000 | 2023-06-06 12:16PM EDT | 490.00 | 2.00 | 2.05 | 2.11 | -10.20 | -83.61% | 1,129 | 225 | 21.46% |
| UNH230609C00492500 | 2023-06-06 12:16PM EDT | 492.50 | 1.38 | 1.30 | 1.43 | -7.12 | -83.76% | 211 | 113 | 21.29% |
| UNH230609C00495000 | 2023-06-06 12:17PM EDT | 495.00 | 0.90 | 0.80 | 0.97 | -5.13 | -85.07% | 431 | 255 | 21.44% |
| UNH230609C00497500 | 2023-06-06 12:15PM EDT | 497.50 | 0.65 | 0.53 | 0.66 | -3.75 | -85.23% | 359 | 158 | 21.78% |
| UNH230609C00500000 | 2023-06-06 12:15PM EDT | 500.00 | 0.45 | 0.37 | 0.48 | -2.75 | -85.94% | 734 | 570 | 22.58% |
| UNH230609C00502500 | 2023-06-06 12:10PM EDT | 502.50 | 0.26 | 0.27 | 0.39 | -1.99 | -88.44% | 188 | 257 | 23.95% |
| UNH230609C00505000 | 2023-06-06 12:17PM EDT | 505.00 | 0.22 | 0.22 | 0.25 | -1.31 | -85.62% | 585 | 664 | 24.02% |
| UNH230609C00507500 | 2023-06-06 12:06PM EDT | 507.50 | 0.23 | 0.14 | 0.25 | -0.82 | -78.10% | 103 | 207 | 26.27% |
| UNH230609C00510000 | 2023-06-06 12:18PM EDT | 510.00 | 0.14 | 0.13 | 0.14 | -0.57 | -80.28% | 276 | 791 | 25.68% |
| UNH230609C00512500 | 2023-06-06 11:54AM EDT | 512.50 | 0.09 | 0.09 | 0.11 | -0.48 | -84.21% | 51 | 185 | 26.66% |
| UNH230609C00515000 | 2023-06-06 11:53AM EDT | 515.00 | 0.07 | 0.07 | 0.08 | -0.32 | -82.05% | 52 | 402 | 27.25% |
| UNH230609C00520000 | 2023-06-06 10:39AM EDT | 520.00 | 0.05 | 0.03 | 0.09 | -0.12 | -70.59% | 43 | 259 | 31.45% |
| UNH230609C00525000 | 2023-06-05 11:47AM EDT | 525.00 | 0.05 | 0.00 | 0.09 | -0.06 | -54.55% | 1 | 152 | 34.96% |
| UNH230609C00530000 | 2023-06-06 10:57AM EDT | 530.00 | 0.03 | 0.00 | 0.33 | -0.02 | -40.00% | 3 | 153 | 47.02% |
| UNH230609C00535000 | 2023-06-05 10:46AM EDT | 535.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 5 | 55.52% |
| UNH230609C00540000 | 2023-06-05 12:16PM EDT | 540.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 46 | 45.31% |
| UNH230609C00545000 | 2023-06-05 1:57PM EDT | 545.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 15 | 68.16% |
| UNH230609C00550000 | 2023-06-05 9:30AM EDT | 550.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 7 | 11 | 53.71% |
| UNH230609C00555000 | 2023-05-11 1:40PM EDT | 555.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | - | 1 | 76.32% |
| UNH230609C00570000 | 2023-06-01 2:20PM EDT | 570.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 22 | 32 | 51.56% |
| UNH230609C00580000 | 2023-05-23 2:22PM EDT | 580.00 | 0.01 | 0.00 | 1.37 | 0.00 | - | - | 6 | 93.95% |
| UNH230609C00590000 | 2023-05-24 12:19PM EDT | 590.00 | 0.01 | 0.00 | 1.59 | 0.00 | - | - | 5 | 103.78% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230609P00340000 | 2023-05-10 9:57AM EDT | 340.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 107.81% |
| UNH230609P00350000 | 2023-05-10 9:57AM EDT | 350.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 12 | 98.44% |
| UNH230609P00360000 | 2023-06-01 9:39AM EDT | 360.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 119.14% |
| UNH230609P00395000 | 2023-05-31 11:05AM EDT | 395.00 | 0.13 | 0.00 | 1.69 | 0.00 | - | - | 0 | 111.87% |
| UNH230609P00400000 | 2023-05-30 11:20AM EDT | 400.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 103.76% |
| UNH230609P00405000 | 2023-05-26 10:09AM EDT | 405.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 98.10% |
| UNH230609P00410000 | 2023-05-26 10:45AM EDT | 410.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 6 | 13 | 92.53% |
| UNH230609P00415000 | 2023-05-26 1:03PM EDT | 415.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 13 | 20 | 86.96% |
| UNH230609P00420000 | 2023-06-02 11:19AM EDT | 420.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 81.40% |
| UNH230609P00425000 | 2023-06-01 2:20PM EDT | 425.00 | 0.07 | 0.00 | 1.49 | 0.00 | - | 22 | 30 | 75.73% |
| UNH230609P00430000 | 2023-06-02 11:22AM EDT | 430.00 | 0.03 | 0.00 | 1.49 | 0.00 | - | 41 | 126 | 70.22% |
| UNH230609P00435000 | 2023-06-02 1:55PM EDT | 435.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 8 | 152 | 39.84% |
| UNH230609P00440000 | 2023-06-05 3:15PM EDT | 440.00 | 0.06 | 0.01 | 1.13 | 0.00 | - | 10 | 189 | 55.91% |
| UNH230609P00445000 | 2023-06-06 10:06AM EDT | 445.00 | 0.04 | 0.01 | 0.10 | -0.15 | -78.95% | 1 | 83 | 37.50% |
| UNH230609P00450000 | 2023-06-05 2:37PM EDT | 450.00 | 0.12 | 0.02 | 0.10 | 0.00 | - | 5 | 145 | 33.20% |
| UNH230609P00455000 | 2023-06-06 12:17PM EDT | 455.00 | 0.10 | 0.01 | 0.10 | -0.16 | -61.54% | 2 | 146 | 28.86% |
| UNH230609P00460000 | 2023-06-06 12:10PM EDT | 460.00 | 0.14 | 0.11 | 0.20 | -0.16 | -53.33% | 24 | 582 | 27.54% |
| UNH230609P00465000 | 2023-06-06 12:17PM EDT | 465.00 | 0.28 | 0.25 | 0.32 | +0.21 | +300.00% | 61 | 160 | 25.03% |
| UNH230609P00470000 | 2023-06-06 12:16PM EDT | 470.00 | 0.58 | 0.49 | 0.61 | +0.43 | +286.67% | 156 | 163 | 23.29% |
| UNH230609P00472500 | 2023-06-06 12:17PM EDT | 472.50 | 0.80 | 0.71 | 0.85 | +0.56 | +233.33% | 251 | 0 | 22.49% |
| UNH230609P00475000 | 2023-06-06 12:12PM EDT | 475.00 | 1.04 | 1.08 | 1.19 | +0.83 | +395.24% | 393 | 0 | 21.75% |
| UNH230609P00477500 | 2023-06-06 12:06PM EDT | 477.50 | 1.26 | 1.45 | 1.68 | +1.04 | +472.73% | 160 | 58 | 21.19% |
| UNH230609P00480000 | 2023-06-06 12:13PM EDT | 480.00 | 2.14 | 2.11 | 2.33 | +1.82 | +568.75% | 274 | 263 | 20.58% |
| UNH230609P00482500 | 2023-06-06 12:13PM EDT | 482.50 | 2.90 | 3.05 | 3.10 | +2.46 | +559.09% | 109 | 192 | 19.59% |
| UNH230609P00485000 | 2023-06-06 12:17PM EDT | 485.00 | 4.20 | 3.95 | 4.25 | +3.49 | +491.55% | 217 | 239 | 19.34% |
| UNH230609P00487500 | 2023-06-06 12:17PM EDT | 487.50 | 5.50 | 5.45 | 5.70 | +4.51 | +455.56% | 161 | 149 | 19.32% |
| UNH230609P00490000 | 2023-06-06 12:10PM EDT | 490.00 | 6.50 | 6.95 | 7.10 | +5.11 | +367.63% | 238 | 273 | 17.63% |
| UNH230609P00492500 | 2023-06-06 12:09PM EDT | 492.50 | 8.10 | 8.80 | 9.10 | +6.00 | +285.71% | 266 | 411 | 17.98% |
| UNH230609P00495000 | 2023-06-06 12:07PM EDT | 495.00 | 9.90 | 10.55 | 11.10 | +7.09 | +252.31% | 174 | 431 | 16.77% |
| UNH230609P00497500 | 2023-06-06 12:06PM EDT | 497.50 | 11.78 | 12.80 | 14.30 | +8.06 | +216.67% | 70 | 154 | 26.00% |
| UNH230609P00500000 | 2023-06-06 11:20AM EDT | 500.00 | 13.00 | 15.20 | 16.20 | +7.78 | +149.04% | 50 | 225 | 23.34% |
| UNH230609P00502500 | 2023-06-06 10:27AM EDT | 502.50 | 14.50 | 17.65 | 19.10 | +8.25 | +132.00% | 16 | 94 | 30.24% |
| UNH230609P00505000 | 2023-06-05 3:02PM EDT | 505.00 | 7.30 | 20.05 | 21.35 | 0.00 | - | 50 | 89 | 30.37% |
| UNH230609P00507500 | 2023-06-05 12:41PM EDT | 507.50 | 7.70 | 22.45 | 23.60 | 0.00 | - | 4 | 2 | 29.64% |
| UNH230609P00510000 | 2023-06-05 10:20AM EDT | 510.00 | 10.00 | 24.65 | 25.45 | 0.00 | - | 4 | 47 | 0.00% |
| UNH230609P00512500 | 2023-06-01 12:04PM EDT | 512.50 | 16.00 | 26.80 | 29.20 | 0.00 | - | - | 1 | 42.19% |
| UNH230609P00530000 | 2023-05-04 11:48AM EDT | 530.00 | 47.00 | 28.35 | 34.10 | 0.00 | - | - | 0 | 0.00% |
| UNH230609P00540000 | 2023-05-08 2:39PM EDT | 540.00 | 46.50 | 55.15 | 56.65 | 0.00 | - | 5 | 0 | 52.25% |
© 2023 Yahoo. Tous droits réservés.