Marchés français ouverture 1 h 4 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
485,79-0,26 (-0,05 %)
À la clôture : 04:00PM EST
481,80 -3,99 (-0,82 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230203C004400002023-01-27 12:09PM EST440.0048.400.000.000.00-1200.00%
UNH230203C004500002023-01-26 12:33PM EST450.0045.710.000.000.00-200.00%
UNH230203C004550002023-01-27 2:35PM EST455.0034.400.000.000.00-200.00%
UNH230203C004600002023-01-30 2:41PM EST460.0029.900.000.000.00-300.00%
UNH230203C004650002023-01-30 10:42AM EST465.0028.350.000.000.00-300.00%
UNH230203C004700002023-01-30 3:23PM EST470.0017.850.000.000.00-500.00%
UNH230203C004750002023-01-27 2:38PM EST475.0017.450.000.000.00-1000.00%
UNH230203C004800002023-01-30 3:44PM EST480.0012.400.000.000.00-900.00%
UNH230203C004825002023-01-30 3:30PM EST482.509.500.000.000.00-2700.00%
UNH230203C004850002023-01-30 3:28PM EST485.008.150.000.000.00-3400.00%
UNH230203C004875002023-01-30 3:55PM EST487.507.050.000.000.00-6400.78%
UNH230203C004900002023-01-30 3:57PM EST490.005.750.000.000.00-8401.56%
UNH230203C004925002023-01-30 3:42PM EST492.505.400.000.000.00-14903.13%
UNH230203C004950002023-01-30 3:49PM EST495.004.260.000.000.00-1,38603.13%
UNH230203C004975002023-01-30 3:35PM EST497.503.200.000.000.00-11206.25%
UNH230203C005000002023-01-30 3:59PM EST500.002.630.000.000.00-42006.25%
UNH230203C005025002023-01-30 3:44PM EST502.502.260.000.000.00-9906.25%
UNH230203C005050002023-01-30 3:55PM EST505.001.650.000.000.00-20606.25%
UNH230203C005075002023-01-30 3:19PM EST507.501.350.000.000.00-77012.50%
UNH230203C005100002023-01-30 3:57PM EST510.000.950.000.000.00-245012.50%
UNH230203C005125002023-01-30 2:55PM EST512.500.940.000.000.00-48012.50%
UNH230203C005150002023-01-30 3:48PM EST515.000.650.000.000.00-470012.50%
UNH230203C005175002023-01-30 3:52PM EST517.500.490.000.000.00-56012.50%
UNH230203C005200002023-01-30 3:57PM EST520.000.410.000.000.00-260012.50%
UNH230203C005225002023-01-30 11:24AM EST522.500.550.000.000.00-57012.50%
UNH230203C005250002023-01-30 2:47PM EST525.000.300.000.000.00-31012.50%
UNH230203C005275002023-01-30 1:20PM EST527.500.330.000.000.00-2012.50%
UNH230203C005300002023-01-30 3:07PM EST530.000.220.000.000.00-116012.50%
UNH230203C005325002023-01-30 10:07AM EST532.500.310.000.000.00-2025.00%
UNH230203C005350002023-01-30 12:22PM EST535.000.250.000.000.00-11025.00%
UNH230203C005400002023-01-30 3:37PM EST540.000.120.000.000.00-113025.00%
UNH230203C005450002023-01-30 10:39AM EST545.000.110.000.000.00-1025.00%
UNH230203C005500002023-01-30 3:08PM EST550.000.080.000.000.00-174025.00%
UNH230203C005550002023-01-27 10:53AM EST555.000.070.000.000.00-14025.00%
UNH230203C005600002023-01-30 9:32AM EST560.000.050.000.000.00-2025.00%
UNH230203C005650002023-01-27 10:02AM EST565.000.050.000.000.00-7025.00%
UNH230203C005700002023-01-26 9:31AM EST570.000.050.000.000.00-11025.00%
UNH230203C005750002023-01-30 3:32PM EST575.000.010.000.000.00-60025.00%
UNH230203C005800002023-01-30 3:08PM EST580.000.010.000.000.00-91025.00%
UNH230203C005850002023-01-30 10:09AM EST585.000.180.000.000.00-1025.00%
UNH230203C005900002023-01-30 10:24AM EST590.000.090.000.000.00-2050.00%
UNH230203C005950002023-01-18 10:19AM EST595.000.080.000.000.00-32050.00%
UNH230203C006000002023-01-18 10:17AM EST600.000.050.000.000.00-22050.00%
UNH230203C006050002022-12-29 10:30AM EST605.000.510.000.460.00-2093.55%
UNH230203C006100002022-12-27 11:57AM EST610.000.660.000.450.00-3296.19%
UNH230203C006300002023-01-30 10:12AM EST630.000.080.000.000.00-3050.00%
UNH230203C006400002023-01-30 10:17AM EST640.000.120.000.000.00-5050.00%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230203P003000002023-01-09 10:29AM EST300.000.050.000.000.00--050.00%
UNH230203P003200002023-01-13 9:43AM EST320.000.080.000.000.00--050.00%
UNH230203P003300002023-01-09 10:30AM EST330.000.060.000.000.00--050.00%
UNH230203P003400002023-01-13 2:36PM EST340.000.080.000.000.00--050.00%
UNH230203P003500002023-01-20 11:01AM EST350.000.030.000.000.00-8050.00%
UNH230203P003600002023-01-27 11:43AM EST360.000.190.000.000.00-1050.00%
UNH230203P003700002023-01-26 3:06PM EST370.000.050.000.000.00-8050.00%
UNH230203P003800002023-01-23 12:08PM EST380.000.080.000.000.00-4050.00%
UNH230203P003900002023-01-23 9:45AM EST390.000.200.000.000.00-13050.00%
UNH230203P004000002023-01-30 11:30AM EST400.000.030.000.000.00-26050.00%
UNH230203P004100002023-01-30 3:55PM EST410.000.040.000.000.00-57025.00%
UNH230203P004150002023-01-30 2:18PM EST415.000.040.000.000.00-244025.00%
UNH230203P004200002023-01-30 1:29PM EST420.000.060.000.000.00-14025.00%
UNH230203P004250002023-01-30 3:30PM EST425.000.090.000.000.00-68025.00%
UNH230203P004300002023-01-30 3:37PM EST430.000.100.000.000.00-112025.00%
UNH230203P004350002023-01-30 3:33PM EST435.000.190.000.000.00-13025.00%
UNH230203P004400002023-01-30 3:55PM EST440.000.260.000.000.00-616025.00%
UNH230203P004450002023-01-30 2:52PM EST445.000.430.000.000.00-30012.50%
UNH230203P004500002023-01-30 3:58PM EST450.000.540.000.000.00-69012.50%
UNH230203P004550002023-01-30 3:55PM EST455.000.720.000.000.00-125012.50%
UNH230203P004600002023-01-30 3:57PM EST460.001.370.000.000.00-106012.50%
UNH230203P004650002023-01-30 3:55PM EST465.001.650.000.000.00-96012.50%
UNH230203P004700002023-01-30 3:57PM EST470.002.810.000.000.00-65706.25%
UNH230203P004750002023-01-30 3:50PM EST475.003.200.000.000.00-17506.25%
UNH230203P004800002023-01-30 3:59PM EST480.005.450.000.000.00-30503.13%
UNH230203P004825002023-01-30 3:35PM EST482.506.350.000.000.00-10401.56%
UNH230203P004850002023-01-30 3:57PM EST485.007.500.000.000.00-11900.39%
UNH230203P004875002023-01-30 3:55PM EST487.508.700.000.000.00-9000.00%
UNH230203P004900002023-01-30 3:59PM EST490.0010.050.000.000.00-68600.00%
UNH230203P004925002023-01-30 2:47PM EST492.5010.300.000.000.00-10000.00%
UNH230203P004950002023-01-30 3:59PM EST495.0012.600.000.000.00-7900.00%
UNH230203P004975002023-01-30 3:21PM EST497.5014.900.000.000.00-2900.00%
UNH230203P005000002023-01-30 2:46PM EST500.0014.950.000.000.00-3600.00%
UNH230203P005025002023-01-30 10:42AM EST502.5014.250.000.000.00-1400.00%
UNH230203P005050002023-01-27 10:45AM EST505.0019.630.000.000.00-200.00%
UNH230203P005075002023-01-26 11:21AM EST507.5017.150.000.000.00-400.00%
UNH230203P005100002023-01-30 10:12AM EST510.0017.970.000.000.00-1200.00%
UNH230203P005125002023-01-23 10:22AM EST512.5025.300.000.000.00-500.00%
UNH230203P005150002023-01-30 3:40PM EST515.0028.250.000.000.00-200.00%
UNH230203P005200002023-01-27 3:14PM EST520.0031.630.000.000.00-1400.00%
UNH230203P005250002023-01-04 11:25AM EST525.0024.990.000.000.00-100.00%
UNH230203P005300002022-12-30 2:38PM EST530.0016.5539.9547.900.00-3083.29%
UNH230203P005350002022-12-22 10:01AM EST535.0020.4144.8551.050.00--072.18%
UNH230203P005450002023-01-04 10:11AM EST545.0039.050.000.000.00-100.00%