UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220930C00475000 | 2022-09-08 9:55AM EDT | 475.00 | 49.19 | 32.30 | 37.75 | 0.00 | - | 5 | 5 | 54.98% |
| UNH220930C00480000 | 2022-09-27 11:26AM EDT | 480.00 | 34.48 | 26.15 | 31.05 | +5.21 | +17.80% | 1 | 1 | 57.34% |
| UNH220930C00485000 | 2022-09-26 10:34AM EDT | 485.00 | 22.80 | 22.50 | 28.70 | 0.00 | - | 12 | 64 | 67.64% |
| UNH220930C00490000 | 2022-09-26 1:51PM EDT | 490.00 | 25.18 | 19.50 | 22.70 | +4.38 | +21.06% | 1 | 6 | 53.74% |
| UNH220930C00495000 | 2022-09-27 1:42PM EDT | 495.00 | 13.33 | 15.40 | 17.45 | -3.32 | -19.94% | 3 | 10 | 44.25% |
| UNH220930C00500000 | 2022-09-27 2:14PM EDT | 500.00 | 12.34 | 11.80 | 12.90 | -1.90 | -13.34% | 40 | 70 | 38.14% |
| UNH220930C00505000 | 2022-09-27 2:53PM EDT | 505.00 | 10.70 | 8.45 | 9.20 | -0.10 | -0.93% | 56 | 91 | 34.94% |
| UNH220930C00507500 | 2022-09-27 3:57PM EDT | 507.50 | 7.53 | 7.00 | 7.65 | -2.37 | -23.94% | 50 | 86 | 33.97% |
| UNH220930C00510000 | 2022-09-27 2:36PM EDT | 510.00 | 6.35 | 5.60 | 6.25 | -0.75 | -10.56% | 89 | 83 | 33.08% |
| UNH220930C00512500 | 2022-09-27 2:06PM EDT | 512.50 | 4.15 | 4.40 | 5.70 | -2.75 | -39.86% | 71 | 87 | 35.59% |
| UNH220930C00515000 | 2022-09-27 3:55PM EDT | 515.00 | 4.20 | 3.50 | 4.00 | -0.40 | -8.70% | 151 | 124 | 31.86% |
| UNH220930C00517500 | 2022-09-27 3:52PM EDT | 517.50 | 2.90 | 2.62 | 3.20 | -1.40 | -32.56% | 94 | 144 | 31.81% |
| UNH220930C00520000 | 2022-09-27 3:47PM EDT | 520.00 | 2.21 | 1.94 | 2.40 | -1.79 | -44.75% | 121 | 294 | 31.02% |
| UNH220930C00522500 | 2022-09-27 2:03PM EDT | 522.50 | 1.50 | 1.47 | 1.95 | -1.13 | -42.97% | 365 | 133 | 31.62% |
| UNH220930C00525000 | 2022-09-27 3:48PM EDT | 525.00 | 1.20 | 0.96 | 1.45 | -0.58 | -32.58% | 282 | 216 | 31.24% |
| UNH220930C00527500 | 2022-09-27 2:05PM EDT | 527.50 | 0.76 | 0.81 | 1.09 | -0.84 | -52.50% | 321 | 119 | 31.19% |
| UNH220930C00530000 | 2022-09-27 3:09PM EDT | 530.00 | 0.83 | 0.52 | 0.73 | -0.48 | -36.64% | 662 | 465 | 30.32% |
| UNH220930C00532500 | 2022-09-27 1:43PM EDT | 532.50 | 0.43 | 0.45 | 0.63 | -0.38 | -46.91% | 31 | 102 | 31.62% |
| UNH220930C00535000 | 2022-09-27 3:14PM EDT | 535.00 | 0.46 | 0.26 | 0.64 | -0.39 | -45.88% | 18 | 180 | 34.13% |
| UNH220930C00537500 | 2022-09-27 3:28PM EDT | 537.50 | 0.34 | 0.07 | 0.74 | -0.26 | -43.33% | 11 | 73 | 37.74% |
| UNH220930C00540000 | 2022-09-27 3:42PM EDT | 540.00 | 0.25 | 0.14 | 0.36 | -0.27 | -51.92% | 357 | 617 | 34.28% |
| UNH220930C00542500 | 2022-09-27 12:42PM EDT | 542.50 | 0.45 | 0.06 | 0.45 | -0.02 | -4.26% | 2 | 15 | 38.04% |
| UNH220930C00545000 | 2022-09-27 3:20PM EDT | 545.00 | 0.20 | 0.09 | 0.46 | -0.03 | -13.04% | 55 | 366 | 40.33% |
| UNH220930C00547500 | 2022-09-27 11:15AM EDT | 547.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 3 | 23 | 39.11% |
| UNH220930C00550000 | 2022-09-27 3:50PM EDT | 550.00 | 0.15 | 0.11 | 0.24 | -0.10 | -40.00% | 88 | 583 | 39.50% |
| UNH220930C00555000 | 2022-09-27 11:58AM EDT | 555.00 | 0.19 | 0.01 | 0.30 | -0.09 | -32.14% | 4 | 554 | 44.87% |
| UNH220930C00560000 | 2022-09-27 10:15AM EDT | 560.00 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 22 | 452 | 45.56% |
| UNH220930C00565000 | 2022-09-21 3:03PM EDT | 565.00 | 0.38 | 0.03 | 0.27 | 0.00 | - | 1 | 26 | 51.37% |
| UNH220930C00570000 | 2022-09-27 11:56AM EDT | 570.00 | 0.14 | 0.02 | 0.22 | -0.01 | -6.67% | 3 | 63 | 53.22% |
| UNH220930C00575000 | 2022-09-27 3:30PM EDT | 575.00 | 0.03 | 0.02 | 0.22 | -0.13 | -81.25% | 20 | 24 | 51.95% |
| UNH220930C00580000 | 2022-09-26 3:58PM EDT | 580.00 | 0.18 | 0.01 | 0.38 | 0.00 | - | 19 | 61 | 58.89% |
| UNH220930C00585000 | 2022-09-15 10:18AM EDT | 585.00 | 0.21 | 0.00 | 0.61 | 0.00 | - | 6 | 27 | 66.41% |
| UNH220930C00590000 | 2022-09-21 12:36PM EDT | 590.00 | 0.20 | 0.01 | 0.61 | 0.00 | - | 51 | 64 | 69.92% |
| UNH220930C00595000 | 2022-09-02 9:30AM EDT | 595.00 | 0.80 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 67.48% |
| UNH220930C00600000 | 2022-09-26 11:59AM EDT | 600.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 3 | 53 | 69.73% |
| UNH220930C00605000 | 2022-08-29 1:53PM EDT | 605.00 | 0.52 | 0.00 | 0.39 | 0.00 | - | 2 | 2 | 74.61% |
| UNH220930C00610000 | 2022-09-23 9:32AM EDT | 610.00 | 0.05 | 0.01 | 0.36 | 0.00 | - | 12 | 65 | 77.05% |
| UNH220930C00615000 | 2022-09-27 2:36PM EDT | 615.00 | 0.05 | 0.01 | 1.27 | -0.20 | -80.00% | 5 | 33 | 96.29% |
| UNH220930C00620000 | 2022-09-26 11:40AM EDT | 620.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 4 | 25 | 99.32% |
| UNH220930C00630000 | 2022-09-27 3:39PM EDT | 630.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 21 | 524 | 76.95% |
Options de ventepour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220930P00300000 | 2022-09-22 1:36PM EDT | 300.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 57 | 189.84% |
| UNH220930P00320000 | 2022-09-26 3:57PM EDT | 320.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 99 | 148.44% |
| UNH220930P00330000 | 2022-09-23 9:53AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 375 | 121.88% |
| UNH220930P00340000 | 2022-09-23 10:55AM EDT | 340.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 53 | 151.17% |
| UNH220930P00350000 | 2022-09-23 12:42PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 165 | 106.25% |
| UNH220930P00360000 | 2022-09-23 1:07PM EDT | 360.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 9 | 50 | 142.97% |
| UNH220930P00370000 | 2022-09-20 9:55AM EDT | 370.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 125.78% |
| UNH220930P00380000 | 2022-09-27 1:14PM EDT | 380.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 50 | 224 | 84.38% |
| UNH220930P00390000 | 2022-09-27 11:36AM EDT | 390.00 | 0.05 | 0.00 | 0.07 | +0.02 | +66.67% | 6 | 146 | 91.41% |
| UNH220930P00400000 | 2022-09-23 12:16PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 80.47% |
| UNH220930P00410000 | 2022-09-26 12:50PM EDT | 410.00 | 0.04 | 0.00 | 0.89 | 0.00 | - | 25 | 28 | 103.81% |
| UNH220930P00420000 | 2022-09-26 10:16AM EDT | 420.00 | 0.10 | 0.00 | 0.77 | 0.00 | - | 28 | 56 | 91.60% |
| UNH220930P00430000 | 2022-09-27 3:54PM EDT | 430.00 | 0.02 | 0.01 | 0.10 | -0.13 | -86.67% | 2 | 17 | 63.09% |
| UNH220930P00435000 | 2022-09-26 12:00PM EDT | 435.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 5 | 17 | 69.14% |
| UNH220930P00440000 | 2022-09-27 2:30PM EDT | 440.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 5 | 11 | 54.69% |
| UNH220930P00445000 | 2022-09-27 2:32PM EDT | 445.00 | 0.11 | 0.06 | 0.14 | -0.31 | -73.81% | 9 | 16 | 55.27% |
| UNH220930P00450000 | 2022-09-27 11:53AM EDT | 450.00 | 0.12 | 0.05 | 0.43 | -0.09 | -42.86% | 12 | 141 | 57.96% |
| UNH220930P00455000 | 2022-09-27 2:59PM EDT | 455.00 | 0.12 | 0.02 | 0.62 | -0.10 | -45.45% | 6 | 22 | 56.06% |
| UNH220930P00460000 | 2022-09-27 10:30AM EDT | 460.00 | 0.17 | 0.10 | 0.48 | -0.10 | -37.04% | 30 | 63 | 50.54% |
| UNH220930P00465000 | 2022-09-27 9:30AM EDT | 465.00 | 0.25 | 0.11 | 0.52 | -0.16 | -39.02% | 1 | 78 | 51.20% |
| UNH220930P00470000 | 2022-09-27 2:32PM EDT | 470.00 | 0.41 | 0.28 | 0.50 | +0.03 | +7.89% | 90 | 238 | 45.80% |
| UNH220930P00475000 | 2022-09-27 2:32PM EDT | 475.00 | 0.51 | 0.34 | 0.59 | -0.18 | -26.09% | 138 | 171 | 42.29% |
| UNH220930P00480000 | 2022-09-27 3:40PM EDT | 480.00 | 0.75 | 0.53 | 0.73 | -0.08 | -9.64% | 129 | 423 | 39.01% |
| UNH220930P00485000 | 2022-09-27 2:29PM EDT | 485.00 | 1.10 | 0.86 | 1.09 | -0.14 | -11.29% | 47 | 341 | 37.44% |
| UNH220930P00490000 | 2022-09-27 3:36PM EDT | 490.00 | 1.42 | 1.21 | 1.56 | -0.26 | -15.48% | 81 | 452 | 35.39% |
| UNH220930P00495000 | 2022-09-27 3:27PM EDT | 495.00 | 2.41 | 1.98 | 2.34 | +0.11 | +4.78% | 90 | 346 | 33.96% |
| UNH220930P00500000 | 2022-09-27 3:56PM EDT | 500.00 | 3.05 | 2.87 | 3.50 | -0.35 | -10.29% | 132 | 352 | 32.73% |
| UNH220930P00505000 | 2022-09-27 3:57PM EDT | 505.00 | 4.67 | 4.50 | 4.95 | -0.47 | -9.14% | 95 | 246 | 30.70% |
| UNH220930P00507500 | 2022-09-27 3:37PM EDT | 507.50 | 6.25 | 5.40 | 6.05 | +0.28 | +4.69% | 38 | 91 | 30.53% |
| UNH220930P00510000 | 2022-09-27 3:44PM EDT | 510.00 | 7.40 | 6.55 | 7.35 | +0.30 | +4.23% | 139 | 222 | 30.58% |
| UNH220930P00512500 | 2022-09-27 2:13PM EDT | 512.50 | 6.55 | 7.80 | 8.65 | -1.45 | -18.12% | 36 | 652 | 29.90% |
| UNH220930P00515000 | 2022-09-27 3:44PM EDT | 515.00 | 9.70 | 9.30 | 10.15 | -0.78 | -7.44% | 100 | 82 | 29.42% |
| UNH220930P00517500 | 2022-09-27 3:44PM EDT | 517.50 | 11.35 | 10.60 | 11.80 | +0.10 | +0.89% | 12 | 67 | 28.92% |
| UNH220930P00520000 | 2022-09-27 3:24PM EDT | 520.00 | 13.45 | 12.50 | 13.60 | +1.60 | +13.50% | 16 | 142 | 28.42% |
| UNH220930P00522500 | 2022-09-27 11:17AM EDT | 522.50 | 9.95 | 14.05 | 16.25 | -5.35 | -34.97% | 1 | 61 | 32.72% |
| UNH220930P00525000 | 2022-09-27 1:01PM EDT | 525.00 | 19.34 | 14.75 | 19.00 | +3.34 | +20.87% | 4 | 79 | 37.61% |
| UNH220930P00527500 | 2022-09-26 1:51PM EDT | 527.50 | 18.35 | 17.35 | 20.45 | -1.80 | -8.93% | 1 | 26 | 33.13% |
| UNH220930P00530000 | 2022-09-27 9:30AM EDT | 530.00 | 21.39 | 19.40 | 23.15 | -1.61 | -7.00% | 4 | 87 | 37.60% |
| UNH220930P00532500 | 2022-09-23 12:15PM EDT | 532.50 | 25.35 | 21.30 | 26.00 | 0.00 | - | 1 | 7 | 43.23% |
| UNH220930P00535000 | 2022-09-27 9:52AM EDT | 535.00 | 22.19 | 24.05 | 27.40 | -7.26 | -24.65% | 1 | 60 | 35.72% |
| UNH220930P00537500 | 2022-09-21 9:41AM EDT | 537.50 | 15.85 | 25.00 | 31.65 | 0.00 | - | - | 1 | 53.93% |
| UNH220930P00540000 | 2022-09-22 2:42PM EDT | 540.00 | 29.75 | 27.45 | 33.95 | +7.01 | +30.83% | 1 | 21 | 55.25% |
| UNH220930P00545000 | 2022-08-30 10:39AM EDT | 545.00 | 26.69 | 34.85 | 38.15 | 0.00 | - | 2 | 9 | 53.55% |
| UNH220930P00550000 | 2022-09-26 12:37PM EDT | 550.00 | 41.86 | 38.70 | 43.80 | 0.00 | - | 5 | 18 | 64.70% |
| UNH220930P00555000 | 2022-09-08 10:51AM EDT | 555.00 | 31.01 | 44.25 | 48.70 | 0.00 | - | 1 | 2 | 68.85% |
| UNH220930P00560000 | 2022-09-15 1:53PM EDT | 560.00 | 34.02 | 48.70 | 53.25 | 0.00 | - | 5 | 1 | 69.09% |
| UNH220930P00565000 | 2022-09-14 9:52AM EDT | 565.00 | 50.80 | 53.90 | 58.55 | 0.00 | - | 1 | 1 | 76.98% |
| UNH220930P00575000 | 2022-09-08 3:33PM EDT | 575.00 | 50.65 | 64.25 | 68.45 | 0.00 | - | - | 0 | 84.94% |
| UNH220930P00580000 | 2022-08-17 2:03PM EDT | 580.00 | 38.20 | 59.20 | 61.75 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
