La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
565,33+0,99 (+0,18 %)
À la clôture : 04:00PM EDT
564,00 -1,33 (-0,24 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240726C004000002024-07-16 11:05AM EDT400.00145.00162.05171.000.00-22136.67%
UNH240726C004100002024-07-11 11:08AM EDT410.0096.77152.00161.000.00-10127.83%
UNH240726C004200002024-07-19 2:19PM EDT420.00146.87141.90150.90+1.41+0.97%111117.73%
UNH240726C004300002024-07-05 10:54AM EDT430.0059.33132.10141.000.00-11112.48%
UNH240726C004500002024-07-17 10:13AM EDT450.00116.63112.20121.000.00-1009197.41%
UNH240726C004550002024-07-18 3:21PM EDT455.00110.57106.65116.000.00-22989.21%
UNH240726C004600002024-07-15 10:33AM EDT460.0057.80101.95111.000.00-1287.79%
UNH240726C004650002024-07-15 10:32AM EDT465.0053.5597.15106.000.00-1485.40%
UNH240726C004700002024-07-18 10:18AM EDT470.00108.6792.05101.000.00-12080.88%
UNH240726C004725002024-07-15 10:32AM EDT472.5046.6089.6098.550.00-2479.64%
UNH240726C004750002024-07-15 10:33AM EDT475.0043.6587.0096.000.00-1376.76%
UNH240726C004775002024-07-15 10:32AM EDT477.5042.0084.9093.950.00-1179.99%
UNH240726C004800002024-07-16 11:49AM EDT480.0063.8582.2091.000.00-21074.24%
UNH240726C004825002024-07-16 11:25AM EDT482.5062.9080.3589.000.00-2378.64%
UNH240726C004850002024-07-19 1:03PM EDT485.0083.5477.1586.00+48.49+138.35%11670.14%
UNH240726C004875002024-07-17 3:44PM EDT487.5083.0074.7083.850.00-1770.51%
UNH240726C004900002024-07-17 11:29AM EDT490.0075.0072.2581.00-1.22-1.60%14166.92%
UNH240726C004925002024-07-19 3:40PM EDT492.5075.2569.8579.00+20.25+36.82%13668.16%
UNH240726C004950002024-07-19 2:46PM EDT495.0072.8267.9076.00+3.42+4.93%14166.46%
UNH240726C004975002024-07-16 3:21PM EDT497.5050.4464.0073.000.00-1453.42%
UNH240726C005000002024-07-19 1:05PM EDT500.0068.5561.0070.55+3.29+5.04%1214287.46%
UNH240726C005025002024-07-16 3:10PM EDT502.5045.6059.0068.050.00-312250.32%
UNH240726C005050002024-07-19 1:38PM EDT505.0061.8656.3565.30-6.07-8.94%15781.21%
UNH240726C005075002024-07-16 11:00AM EDT507.5039.0054.6063.300.00-101851.86%
UNH240726C005100002024-07-19 3:30PM EDT510.0058.4051.0059.55-0.40-0.68%935172.20%
UNH240726C005150002024-07-19 3:42PM EDT515.0053.1747.4056.00+4.17+8.51%78975.11%
UNH240726C005200002024-07-19 3:42PM EDT520.0047.1943.1051.00+1.28+2.79%1514470.09%
UNH240726C005250002024-07-19 11:42AM EDT525.0041.1037.5046.00-1.60-3.75%111665.03%
UNH240726C005300002024-07-19 2:59PM EDT530.0036.0032.7038.85-3.69-9.30%1746349.65%
UNH240726C005350002024-07-19 3:33PM EDT535.0033.4130.7035.40+3.94+13.37%39152.08%
UNH240726C005400002024-07-19 3:46PM EDT540.0029.1626.2029.25-1.17-3.86%1223341.90%
UNH240726C005450002024-07-19 3:57PM EDT545.0022.1421.6023.80+0.79+3.70%2014334.89%
UNH240726C005500002024-07-19 3:27PM EDT550.0020.7017.7019.30+0.75+3.76%14956331.76%
UNH240726C005550002024-07-19 3:58PM EDT555.0013.9914.0016.40-0.91-6.11%7544333.71%
UNH240726C005600002024-07-19 3:58PM EDT560.0010.8110.9011.40-0.59-5.18%7822527.25%
UNH240726C005650002024-07-19 3:57PM EDT565.007.828.008.40-0.76-8.86%27235226.37%
UNH240726C005700002024-07-19 3:59PM EDT570.005.745.606.05-0.72-11.15%96247526.06%
UNH240726C005750002024-07-19 3:58PM EDT575.004.203.904.20-0.34-7.49%82930425.83%
UNH240726C005800002024-07-19 3:56PM EDT580.002.612.522.96-0.49-15.81%59944526.29%
UNH240726C005850002024-07-19 3:58PM EDT585.001.701.661.99-0.55-24.44%17816826.46%
UNH240726C005900002024-07-19 3:59PM EDT590.001.241.091.35-0.36-22.50%34041226.93%
UNH240726C005950002024-07-19 3:55PM EDT595.000.800.710.96-0.28-25.93%59014027.83%
UNH240726C006000002024-07-19 3:55PM EDT600.000.710.500.70-0.28-28.28%37765328.87%
UNH240726C006050002024-07-19 3:47PM EDT605.000.520.330.53-0.19-26.76%3511830.08%
UNH240726C006100002024-07-19 3:26PM EDT610.000.340.160.90-0.38-52.78%133436.87%
UNH240726C006150002024-07-19 3:09PM EDT615.000.230.121.08-0.39-62.90%264041.55%
UNH240726C006200002024-07-18 2:38PM EDT620.000.480.060.760.00-445041.28%
UNH240726C006250002024-07-19 2:35PM EDT625.000.230.070.83-0.17-42.50%3244.87%
UNH240726C006300002024-07-19 1:38PM EDT630.000.190.100.50-0.21-52.50%48115343.26%
UNH240726C006350002024-07-19 3:29PM EDT635.000.130.060.95-0.65-83.33%1151.78%
UNH240726C006400002024-07-19 3:38PM EDT640.000.520.040.75+0.12+30.00%325452.00%
UNH240726C006450002024-07-19 2:52PM EDT645.000.100.040.77-0.25-71.43%430154.88%
UNH240726C006500002024-07-19 3:20PM EDT650.000.110.010.41-0.29-72.50%621651.47%
UNH240726C006600002024-07-19 3:25PM EDT660.000.100.030.60-0.14-58.33%811453.86%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240726P003400002024-07-18 12:36PM EDT340.000.010.001.610.00-1010179.20%
UNH240726P003700002024-07-03 9:30AM EDT370.000.450.003.150.00--1170.95%
UNH240726P003950002024-06-21 3:22PM EDT395.000.670.003.750.00-23153.27%
UNH240726P004000002024-07-15 2:14PM EDT400.000.430.003.650.00-22147.95%
UNH240726P004050002024-07-09 11:17AM EDT405.000.840.003.800.00-1929144.63%
UNH240726P004100002024-07-17 3:38PM EDT410.000.040.003.800.00-321140.19%
UNH240726P004150002024-07-17 1:03PM EDT415.000.040.004.300.00-11139.28%
UNH240726P004200002024-07-17 3:12PM EDT420.000.030.000.050.00-11373.44%
UNH240726P004250002024-06-27 12:47PM EDT425.001.060.004.300.00-15130.40%
UNH240726P004300002024-07-17 2:24PM EDT430.000.150.001.070.00-44297.75%
UNH240726P004350002024-07-16 10:04AM EDT435.000.210.000.540.00-11585.25%
UNH240726P004400002024-07-19 2:27PM EDT440.000.020.010.08-0.04-66.67%421866.41%
UNH240726P004450002024-07-17 2:24PM EDT445.000.180.000.670.00-620381.15%
UNH240726P004500002024-07-18 11:56AM EDT450.000.420.000.670.00-17677.83%
UNH240726P004550002024-07-19 2:28PM EDT455.000.030.020.11-0.07-70.00%2660660.55%
UNH240726P004600002024-07-18 3:00PM EDT460.000.100.000.120.00-614257.42%
UNH240726P004650002024-07-19 2:12PM EDT465.000.050.040.55-0.05-50.00%2243366.75%
UNH240726P004700002024-07-19 3:04PM EDT470.000.050.000.56+0.04+400.00%116563.09%
UNH240726P004725002024-07-18 10:55AM EDT472.500.660.000.560.00-14061.52%
UNH240726P004750002024-07-19 3:04PM EDT475.000.050.020.56-0.10-66.67%1015460.25%
UNH240726P004775002024-07-19 2:41PM EDT477.500.180.020.56-0.50-73.53%1658.69%
UNH240726P004800002024-07-19 3:47PM EDT480.000.040.030.10-0.10-71.43%618049.41%
UNH240726P004825002024-07-16 10:15AM EDT482.500.460.000.570.00-1755.37%
UNH240726P004850002024-07-19 3:08PM EDT485.000.040.030.57-0.09-69.23%6036954.25%
UNH240726P004875002024-07-18 10:22AM EDT487.500.200.000.570.00-61952.30%
UNH240726P004900002024-07-19 3:31PM EDT490.000.080.030.20-0.07-46.67%6240748.15%
UNH240726P004925002024-07-17 10:47AM EDT492.500.360.030.580.00-13355.37%
UNH240726P004950002024-07-19 11:36AM EDT495.000.090.040.59-0.07-43.75%25853.86%
UNH240726P004975002024-07-19 3:42PM EDT497.500.100.010.30-0.10-50.00%111346.44%
UNH240726P005000002024-07-19 2:43PM EDT500.000.100.060.15-0.08-44.44%9113740.53%
UNH240726P005025002024-07-16 3:18PM EDT502.500.350.010.610.00-4949.07%
UNH240726P005050002024-07-19 3:51PM EDT505.000.140.080.30-0.04-22.22%25341.80%
UNH240726P005075002024-07-19 11:41AM EDT507.500.170.000.63-0.59-77.63%3745.95%
UNH240726P005100002024-07-19 3:21PM EDT510.000.050.100.75-0.30-85.71%1,0766645.83%
UNH240726P005150002024-07-19 3:51PM EDT515.000.230.090.27-0.22-48.89%1010234.96%
UNH240726P005200002024-07-19 3:53PM EDT520.000.230.130.54-0.27-54.00%921736.23%
UNH240726P005250002024-07-19 3:36PM EDT525.000.220.200.80-0.60-73.17%1410335.76%
UNH240726P005300002024-07-19 3:37PM EDT530.000.500.410.64-0.36-41.86%5910330.54%
UNH240726P005350002024-07-19 3:55PM EDT535.000.760.420.85-0.65-46.10%4821428.93%
UNH240726P005400002024-07-19 3:57PM EDT540.001.150.941.20-0.52-31.14%1,14428027.69%
UNH240726P005450002024-07-19 3:59PM EDT545.001.721.151.65-1.21-41.30%52418326.21%
UNH240726P005500002024-07-19 3:59PM EDT550.002.362.062.61-0.64-21.33%23442826.16%
UNH240726P005550002024-07-19 3:53PM EDT555.002.953.253.70-3.18-51.88%57510825.21%
UNH240726P005600002024-07-19 3:58PM EDT560.005.034.805.15-1.17-18.87%36644924.18%
UNH240726P005650002024-07-19 3:57PM EDT565.007.306.857.30-1.50-17.05%78556323.91%
UNH240726P005700002024-07-19 3:59PM EDT570.009.709.4510.25-1.70-14.91%9120924.52%
UNH240726P005750002024-07-19 3:59PM EDT575.0012.9012.7013.25-2.10-14.00%537623.61%
UNH240726P005800002024-07-19 1:53PM EDT580.0016.8016.1517.45-3.20-16.00%494725.56%
UNH240726P005850002024-07-18 12:00PM EDT585.0020.0519.8522.350.00-102129.66%
UNH240726P005900002024-07-19 9:33AM EDT590.0026.0024.3027.20+2.55+10.87%21133.22%
UNH240726P005950002024-07-18 12:16PM EDT595.0031.3528.9531.700.00-71734.60%
UNH240726P006000002024-07-17 2:18PM EDT600.0029.4831.8037.550.00--542.94%
UNH240726P006100002024-07-19 3:56PM EDT610.0045.0042.1049.00+7.00+18.42%152057.95%
UNH240726P006600002024-07-17 2:18PM EDT660.0088.5389.5598.850.00--091.72%