La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 662,10 +1 011,41 (+1,64 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour2 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240802C00420000 | 2024-07-24 10:28AM EDT | 420.00 | 136.10 | 148.20 | 154.45 | 0.00 | - | 2 | 2 | 129.59% |
| UNH240802C00430000 | 2024-07-23 1:16PM EDT | 430.00 | 126.52 | 138.30 | 144.50 | 0.00 | - | 1 | 7 | 122.29% |
| UNH240802C00445000 | 2024-07-02 12:51PM EDT | 445.00 | 55.52 | 121.50 | 129.50 | 0.00 | - | 1 | 2 | 95.12% |
| UNH240802C00460000 | 2024-07-15 10:11AM EDT | 460.00 | 58.15 | 108.45 | 114.55 | 0.00 | - | 1 | 0 | 98.90% |
| UNH240802C00470000 | 2024-07-16 10:09AM EDT | 470.00 | 70.00 | 98.15 | 104.55 | 0.00 | - | 12 | 10 | 89.09% |
| UNH240802C00475000 | 2024-07-10 10:44AM EDT | 475.00 | 28.10 | 93.15 | 99.55 | 0.00 | - | 1 | 1 | 85.13% |
| UNH240802C00480000 | 2024-07-16 1:07PM EDT | 480.00 | 65.80 | 87.60 | 94.55 | 0.00 | - | 71 | 62 | 78.00% |
| UNH240802C00485000 | 2024-07-16 11:27AM EDT | 485.00 | 61.05 | 83.80 | 89.65 | 0.00 | - | 9 | 27 | 81.07% |
| UNH240802C00490000 | 2024-07-19 12:45PM EDT | 490.00 | 79.15 | 78.90 | 84.65 | 0.00 | - | 1 | 41 | 77.48% |
| UNH240802C00492500 | 2024-07-23 10:18AM EDT | 492.50 | 64.94 | 76.10 | 82.00 | 0.00 | - | 1 | 1 | 73.35% |
| UNH240802C00495000 | 2024-07-19 10:02AM EDT | 495.00 | 75.00 | 73.80 | 79.65 | 0.00 | - | 1 | 38 | 72.97% |
| UNH240802C00500000 | 2024-07-26 1:28PM EDT | 500.00 | 73.85 | 67.75 | 74.70 | +10.06 | +15.77% | 13 | 34 | 64.31% |
| UNH240802C00502500 | 2024-07-16 10:33AM EDT | 502.50 | 42.40 | 66.45 | 72.00 | 0.00 | - | - | 40 | 66.91% |
| UNH240802C00505000 | 2024-07-26 2:34PM EDT | 505.00 | 68.40 | 63.55 | 69.65 | +13.90 | +25.50% | 1 | 8 | 63.83% |
| UNH240802C00507500 | 2024-07-16 9:47AM EDT | 507.50 | 30.06 | 60.70 | 66.95 | 0.00 | - | - | 1 | 59.44% |
| UNH240802C00510000 | 2024-07-26 9:30AM EDT | 510.00 | 51.48 | 59.10 | 64.75 | -3.14 | -5.75% | 1 | 59 | 62.40% |
| UNH240802C00515000 | 2024-07-26 12:11PM EDT | 515.00 | 57.65 | 54.30 | 58.00 | +11.83 | +25.82% | 18 | 237 | 52.05% |
| UNH240802C00520000 | 2024-07-26 2:30PM EDT | 520.00 | 54.35 | 49.05 | 54.80 | +10.60 | +24.23% | 3 | 89 | 54.13% |
| UNH240802C00525000 | 2024-07-26 10:12AM EDT | 525.00 | 53.15 | 44.10 | 49.85 | +11.11 | +26.43% | 8 | 40 | 50.29% |
| UNH240802C00530000 | 2024-07-26 2:31PM EDT | 530.00 | 44.36 | 39.05 | 44.90 | +13.36 | +43.10% | 5 | 108 | 61.60% |
| UNH240802C00535000 | 2024-07-26 11:44AM EDT | 535.00 | 39.89 | 33.40 | 37.90 | +15.89 | +66.21% | 1 | 85 | 46.94% |
| UNH240802C00540000 | 2024-07-26 3:02PM EDT | 540.00 | 33.73 | 29.00 | 32.50 | +10.68 | +46.33% | 3 | 1,056 | 40.29% |
| UNH240802C00545000 | 2024-07-26 12:19PM EDT | 545.00 | 29.15 | 24.70 | 28.35 | +11.57 | +65.81% | 2 | 38 | 39.66% |
| UNH240802C00550000 | 2024-07-26 2:21PM EDT | 550.00 | 21.63 | 19.95 | 23.65 | +6.63 | +44.20% | 25 | 184 | 35.94% |
| UNH240802C00555000 | 2024-07-26 11:35AM EDT | 555.00 | 20.80 | 15.85 | 19.05 | +5.59 | +36.75% | 54 | 160 | 32.24% |
| UNH240802C00560000 | 2024-07-26 2:49PM EDT | 560.00 | 13.57 | 12.70 | 14.25 | +5.22 | +62.51% | 67 | 295 | 27.31% |
| UNH240802C00562500 | 2024-07-26 12:36PM EDT | 562.50 | 13.00 | 11.15 | 13.65 | +4.80 | +58.54% | 11 | - | 30.73% |
| UNH240802C00565000 | 2024-07-26 3:55PM EDT | 565.00 | 10.91 | 9.55 | 11.50 | +5.11 | +88.10% | 121 | 207 | 28.53% |
| UNH240802C00567500 | 2024-07-26 3:59PM EDT | 567.50 | 8.80 | 7.95 | 10.00 | +3.35 | +61.47% | 9 | - | 28.16% |
| UNH240802C00570000 | 2024-07-26 3:59PM EDT | 570.00 | 7.29 | 7.20 | 7.65 | +2.99 | +69.53% | 158 | 452 | 24.74% |
| UNH240802C00572500 | 2024-07-26 3:45PM EDT | 572.50 | 6.80 | 6.05 | 6.45 | +2.30 | +51.11% | 70 | - | 24.60% |
| UNH240802C00575000 | 2024-07-26 3:58PM EDT | 575.00 | 5.20 | 4.80 | 5.75 | +2.60 | +100.00% | 262 | 262 | 25.67% |
| UNH240802C00580000 | 2024-07-26 3:59PM EDT | 580.00 | 3.50 | 3.40 | 3.75 | +1.90 | +118.75% | 767 | 199 | 24.69% |
| UNH240802C00585000 | 2024-07-26 3:47PM EDT | 585.00 | 2.25 | 2.08 | 2.65 | +1.03 | +84.43% | 968 | 153 | 25.39% |
| UNH240802C00590000 | 2024-07-26 3:57PM EDT | 590.00 | 1.50 | 1.32 | 1.79 | +0.45 | +42.86% | 450 | 125 | 25.77% |
| UNH240802C00595000 | 2024-07-26 3:55PM EDT | 595.00 | 0.74 | 0.63 | 1.32 | +0.15 | +25.42% | 208 | 257 | 26.99% |
| UNH240802C00600000 | 2024-07-26 3:58PM EDT | 600.00 | 0.87 | 0.60 | 1.10 | +0.37 | +74.00% | 1,590 | 912 | 29.05% |
| UNH240802C00605000 | 2024-07-26 3:59PM EDT | 605.00 | 0.54 | 0.22 | 0.61 | +0.17 | +45.95% | 48 | 32 | 28.15% |
| UNH240802C00610000 | 2024-07-26 3:58PM EDT | 610.00 | 0.40 | 0.07 | 0.55 | +0.07 | +21.21% | 75 | 134 | 30.45% |
| UNH240802C00615000 | 2024-07-26 1:29PM EDT | 615.00 | 0.44 | 0.32 | 0.74 | +0.01 | +2.33% | 21 | 29 | 35.40% |
| UNH240802C00620000 | 2024-07-26 12:26PM EDT | 620.00 | 0.48 | 0.14 | 0.46 | +0.25 | +108.70% | 4 | 34 | 34.84% |
| UNH240802C00625000 | 2024-07-26 1:39PM EDT | 625.00 | 0.37 | 0.13 | 0.60 | +0.07 | +23.33% | 1 | 61 | 39.40% |
| UNH240802C00630000 | 2024-07-26 3:12PM EDT | 630.00 | 0.34 | 0.11 | 0.52 | +0.14 | +70.00% | 108 | 2 | 40.97% |
| UNH240802C00640000 | 2024-07-26 3:35PM EDT | 640.00 | 0.24 | 0.09 | 0.66 | -1.13 | -82.48% | 113 | 11 | 48.15% |
| UNH240802C00645000 | 2024-07-26 3:02PM EDT | 645.00 | 0.20 | 0.08 | 0.26 | +0.05 | +33.33% | 66 | 33 | 43.41% |
| UNH240802C00650000 | 2024-07-26 3:37PM EDT | 650.00 | 0.20 | 0.07 | 0.25 | +0.10 | +100.00% | 51 | 7 | 45.41% |
| UNH240802C00660000 | 2024-07-26 3:40PM EDT | 660.00 | 0.09 | 0.09 | 0.15 | -0.01 | -10.00% | 424 | 104 | 46.48% |
Options de ventepour2 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240802P00340000 | 2024-07-26 10:25AM EDT | 340.00 | 0.03 | 0.00 | 0.11 | +0.02 | +200.00% | 1 | 74 | 131.64% |
| UNH240802P00350000 | 2024-07-23 2:12PM EDT | 350.00 | 0.03 | 0.00 | 0.11 | +0.02 | +200.00% | 1 | 48 | 125.00% |
| UNH240802P00395000 | 2024-07-05 9:30AM EDT | 395.00 | 0.89 | 0.00 | 1.56 | 0.00 | - | 1 | 1 | 133.50% |
| UNH240802P00400000 | 2024-07-05 9:30AM EDT | 400.00 | 0.97 | 0.00 | 1.31 | 0.00 | - | 1 | 2 | 125.98% |
| UNH240802P00405000 | 2024-07-26 2:58PM EDT | 405.00 | 0.01 | 0.00 | 1.31 | -0.01 | -50.00% | 6 | 1 | 122.12% |
| UNH240802P00410000 | 2024-07-26 2:58PM EDT | 410.00 | 0.01 | 0.00 | 0.41 | -0.83 | -98.81% | 1 | 2 | 100.59% |
| UNH240802P00420000 | 2024-07-17 11:33AM EDT | 420.00 | 0.09 | 0.00 | 1.99 | 0.00 | - | 1 | 1 | 118.68% |
| UNH240802P00425000 | 2024-07-23 12:35PM EDT | 425.00 | 0.07 | 0.00 | 2.05 | 0.00 | - | 1 | 4 | 115.33% |
| UNH240802P00430000 | 2024-07-24 9:35AM EDT | 430.00 | 0.65 | 0.00 | 1.56 | 0.00 | - | 1 | 18 | 106.30% |
| UNH240802P00435000 | 2024-07-24 9:35AM EDT | 435.00 | 0.67 | 0.00 | 1.31 | 0.00 | - | 1 | 45 | 99.61% |
| UNH240802P00440000 | 2024-07-26 1:44PM EDT | 440.00 | 0.06 | 0.00 | 0.63 | -0.08 | -57.14% | 3 | 128 | 85.94% |
| UNH240802P00445000 | 2024-07-26 1:44PM EDT | 445.00 | 0.05 | 0.00 | 0.56 | -0.08 | -61.54% | 26 | 44 | 81.25% |
| UNH240802P00450000 | 2024-07-26 11:26AM EDT | 450.00 | 0.05 | 0.00 | 0.45 | +0.04 | +400.00% | 26 | 42 | 75.68% |
| UNH240802P00455000 | 2024-07-19 10:39AM EDT | 455.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 78.03% |
| UNH240802P00460000 | 2024-07-26 11:24AM EDT | 460.00 | 0.06 | 0.03 | 0.73 | -0.14 | -70.00% | 50 | 47 | 74.90% |
| UNH240802P00465000 | 2024-07-24 12:26PM EDT | 465.00 | 2.15 | 0.00 | 0.42 | 0.00 | - | 1 | 32 | 65.72% |
| UNH240802P00470000 | 2024-07-26 2:01PM EDT | 470.00 | 0.12 | 0.00 | 0.43 | +0.03 | +33.33% | 48 | 49 | 62.89% |
| UNH240802P00475000 | 2024-07-22 9:43AM EDT | 475.00 | 0.88 | 0.00 | 1.18 | +0.23 | +35.38% | 24 | 17 | 69.92% |
| UNH240802P00480000 | 2024-07-24 3:19PM EDT | 480.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 28 | 147 | 53.13% |
| UNH240802P00485000 | 2024-07-26 2:01PM EDT | 485.00 | 0.18 | 0.01 | 0.18 | +0.04 | +28.57% | 24 | 47 | 52.54% |
| UNH240802P00487500 | 2024-07-15 12:02PM EDT | 487.50 | 3.52 | 0.00 | 1.37 | 0.00 | - | 2 | 2 | 63.11% |
| UNH240802P00490000 | 2024-07-25 10:01AM EDT | 490.00 | 0.14 | 0.01 | 0.24 | 0.00 | - | 7 | 89 | 51.66% |
| UNH240802P00492500 | 2024-07-16 10:09AM EDT | 492.50 | 0.59 | 0.01 | 1.40 | 0.00 | - | - | 1 | 59.99% |
| UNH240802P00495000 | 2024-07-26 2:39PM EDT | 495.00 | 0.04 | 0.03 | 0.34 | -0.71 | -94.67% | 39 | 56 | 51.32% |
| UNH240802P00497500 | 2024-07-17 2:37PM EDT | 497.50 | 0.27 | 0.01 | 1.42 | 0.00 | - | 1 | 1 | 56.69% |
| UNH240802P00500000 | 2024-07-26 3:03PM EDT | 500.00 | 0.14 | 0.00 | 0.28 | -0.16 | -53.33% | 268 | 69 | 46.73% |
| UNH240802P00502500 | 2024-07-15 3:34PM EDT | 502.50 | 7.17 | 0.01 | 1.45 | 0.00 | - | 4 | 4 | 53.44% |
| UNH240802P00505000 | 2024-07-26 3:57PM EDT | 505.00 | 0.18 | 0.00 | 0.50 | -0.04 | -18.18% | 2 | 32 | 48.15% |
| UNH240802P00507500 | 2024-07-16 3:37PM EDT | 507.50 | 0.65 | 0.05 | 1.46 | 0.00 | - | 7 | 5 | 50.32% |
| UNH240802P00510000 | 2024-07-26 3:27PM EDT | 510.00 | 0.18 | 0.15 | 0.45 | -0.17 | -48.57% | 114 | 1,539 | 44.02% |
| UNH240802P00515000 | 2024-07-26 2:20PM EDT | 515.00 | 0.24 | 0.02 | 0.52 | +0.01 | +4.35% | 125 | 41 | 41.90% |
| UNH240802P00520000 | 2024-07-26 10:20AM EDT | 520.00 | 0.39 | 0.02 | 0.74 | -0.08 | -17.02% | 2 | 54 | 41.43% |
| UNH240802P00525000 | 2024-07-26 3:01PM EDT | 525.00 | 0.26 | 0.14 | 0.49 | -0.23 | -46.94% | 122 | 369 | 34.86% |
| UNH240802P00530000 | 2024-07-26 3:22PM EDT | 530.00 | 0.32 | 0.12 | 0.52 | -0.29 | -47.54% | 33 | 225 | 31.93% |
| UNH240802P00535000 | 2024-07-26 12:52PM EDT | 535.00 | 0.46 | 0.33 | 0.55 | -0.40 | -46.51% | 58 | 64 | 28.91% |
| UNH240802P00540000 | 2024-07-26 3:56PM EDT | 540.00 | 0.65 | 0.54 | 0.70 | -0.55 | -45.83% | 61 | 1,793 | 26.93% |
| UNH240802P00545000 | 2024-07-26 3:56PM EDT | 545.00 | 0.90 | 0.61 | 1.00 | -1.25 | -58.14% | 37 | 91 | 25.62% |
| UNH240802P00547500 | 2024-07-26 3:55PM EDT | 547.50 | 1.17 | 0.80 | 1.29 | -0.96 | -45.07% | 31 | - | 25.54% |
| UNH240802P00550000 | 2024-07-26 3:56PM EDT | 550.00 | 1.43 | 1.03 | 1.65 | -1.57 | -52.33% | 113 | 136 | 25.48% |
| UNH240802P00552500 | 2024-07-26 3:04PM EDT | 552.50 | 1.37 | 1.34 | 2.00 | -2.01 | -59.47% | 9 | - | 25.00% |
| UNH240802P00555000 | 2024-07-26 3:57PM EDT | 555.00 | 2.18 | 1.75 | 2.34 | -1.77 | -44.81% | 116 | 233 | 24.20% |
| UNH240802P00557500 | 2024-07-26 3:17PM EDT | 557.50 | 2.75 | 2.31 | 3.60 | -3.95 | -58.96% | 17 | - | 26.73% |
| UNH240802P00560000 | 2024-07-26 3:59PM EDT | 560.00 | 3.40 | 3.20 | 3.55 | -3.26 | -48.95% | 119 | 531 | 23.78% |
| UNH240802P00562500 | 2024-07-26 3:36PM EDT | 562.50 | 4.30 | 3.35 | 4.25 | -3.30 | -43.42% | 55 | - | 23.34% |
| UNH240802P00565000 | 2024-07-26 3:52PM EDT | 565.00 | 4.94 | 4.15 | 5.20 | -3.09 | -38.48% | 538 | 120 | 23.35% |
| UNH240802P00567500 | 2024-07-26 12:30PM EDT | 567.50 | 5.80 | 4.40 | 6.60 | -3.50 | -37.63% | 62 | - | 24.38% |
| UNH240802P00570000 | 2024-07-26 3:59PM EDT | 570.00 | 7.40 | 6.50 | 8.45 | -4.42 | -37.39% | 519 | 44 | 26.40% |
| UNH240802P00572500 | 2024-07-26 3:59PM EDT | 572.50 | 8.45 | 7.95 | 9.05 | -4.55 | -35.00% | 109 | - | 24.02% |
| UNH240802P00575000 | 2024-07-26 4:00PM EDT | 575.00 | 9.90 | 9.55 | 10.00 | -4.45 | -31.01% | 182 | 14 | 22.29% |
| UNH240802P00580000 | 2024-07-26 1:30PM EDT | 580.00 | 10.40 | 11.90 | 14.65 | -8.42 | -44.74% | 52 | 55 | 26.91% |
| UNH240802P00585000 | 2024-07-26 3:24PM EDT | 585.00 | 14.24 | 15.60 | 19.25 | -13.76 | -49.14% | 8 | 6 | 30.63% |
| UNH240802P00590000 | 2024-07-15 9:30AM EDT | 590.00 | 14.90 | 19.70 | 23.25 | -45.00 | -75.13% | 1 | 2 | 31.24% |
| UNH240802P00610000 | 2024-07-15 9:30AM EDT | 610.00 | 79.55 | 36.20 | 42.10 | 0.00 | - | 1 | 0 | 40.72% |
