Marchés français ouverture 4 h 11 min
Dow Jones
35 950,89 +520,47 (+1,47 %) Nasdaq
14 226,22 -32,27 (-0,23 %) Nikkei 225
33 461,71 -25,18 (-0,08 %) EUR/USD
1,0906 +0,0013 (+0,12 %) HANG SENG
16 973,54 -69,34 (-0,41 %) Bitcoin EUR
34 892,91 +30,07 (+0,09 %)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour1 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH231201C00350000 | 2023-11-01 8:39AM EST | 350.00 | 180.50 | 199.20 | 206.80 | 0.00 | - | - | 2 | 295.31% |
| UNH231201C00430000 | 2023-11-21 10:59AM EST | 430.00 | 108.55 | 121.50 | 125.20 | 0.00 | - | - | 1 | 229.10% |
| UNH231201C00435000 | 2023-11-29 3:47PM EST | 435.00 | 100.50 | 114.05 | 122.85 | 0.00 | - | 3 | 2 | 227.83% |
| UNH231201C00440000 | 2023-11-29 3:37PM EST | 440.00 | 94.55 | 111.35 | 115.25 | 0.00 | - | 3 | 3 | 206.45% |
| UNH231201C00460000 | 2023-11-29 3:10PM EST | 460.00 | 79.10 | 91.80 | 94.65 | 0.00 | - | 1 | 1 | 164.65% |
| UNH231201C00470000 | 2023-11-24 9:40AM EST | 470.00 | 76.00 | 81.00 | 87.40 | 0.00 | - | 7 | 3 | 195.02% |
| UNH231201C00480000 | 2023-11-30 3:10PM EST | 480.00 | 73.99 | 71.15 | 75.40 | +7.29 | +10.93% | 113 | 21 | 134.86% |
| UNH231201C00485000 | 2023-11-30 2:13PM EST | 485.00 | 69.06 | 67.35 | 70.55 | +7.91 | +12.94% | 17 | 9 | 156.40% |
| UNH231201C00490000 | 2023-11-30 2:49PM EST | 490.00 | 61.35 | 60.70 | 65.50 | +18.35 | +42.67% | 42 | 11 | 103.91% |
| UNH231201C00500000 | 2023-11-30 3:36PM EST | 500.00 | 51.20 | 52.20 | 54.25 | +16.10 | +45.87% | 136 | 22 | 98.14% |
| UNH231201C00505000 | 2023-11-29 2:51PM EST | 505.00 | 28.69 | 46.60 | 50.10 | 0.00 | - | 1 | 2 | 96.29% |
| UNH231201C00510000 | 2023-11-30 3:36PM EST | 510.00 | 40.90 | 41.20 | 46.05 | +13.53 | +49.43% | 142 | 22 | 97.56% |
| UNH231201C00512500 | 2023-11-30 2:55PM EST | 512.50 | 39.46 | 37.60 | 44.85 | +14.47 | +57.90% | 1 | 2 | 95.80% |
| UNH231201C00515000 | 2023-11-30 3:36PM EST | 515.00 | 37.00 | 36.85 | 40.10 | +5.90 | +18.97% | 274 | 43 | 83.40% |
| UNH231201C00517500 | 2023-11-30 10:10AM EST | 517.50 | 26.68 | 33.70 | 39.75 | +8.82 | +49.38% | 1 | 2 | 97.71% |
| UNH231201C00520000 | 2023-11-30 3:36PM EST | 520.00 | 31.45 | 31.40 | 35.70 | +13.25 | +72.80% | 1,000 | 119 | 76.47% |
| UNH231201C00525000 | 2023-11-30 3:36PM EST | 525.00 | 26.35 | 26.80 | 29.65 | +15.73 | +148.12% | 294 | 51 | 56.54% |
| UNH231201C00527500 | 2023-11-30 3:27PM EST | 527.50 | 23.99 | 23.65 | 27.45 | +5.85 | +32.25% | 183 | 35 | 87.99% |
| UNH231201C00530000 | 2023-11-30 3:36PM EST | 530.00 | 22.30 | 21.65 | 25.55 | +11.30 | +102.73% | 282 | 46 | 58.55% |
| UNH231201C00532500 | 2023-11-30 3:35PM EST | 532.50 | 20.35 | 19.30 | 23.30 | +15.30 | +302.97% | 921 | 91 | 57.67% |
| UNH231201C00535000 | 2023-11-30 3:35PM EST | 535.00 | 16.50 | 16.20 | 18.85 | +13.99 | +557.37% | 4,363 | 599 | 53.32% |
| UNH231201C00537500 | 2023-11-30 3:12PM EST | 537.50 | 14.85 | 13.20 | 17.30 | +13.45 | +960.71% | 1,358 | 214 | 61.60% |
| UNH231201C00540000 | 2023-11-30 3:59PM EST | 540.00 | 13.05 | 10.90 | 14.70 | +12.03 | +1,179.41% | 2,755 | 370 | 54.00% |
| UNH231201C00542500 | 2023-11-30 3:46PM EST | 542.50 | 11.87 | 8.40 | 11.55 | +11.30 | +1,982.46% | 267 | 275 | 39.40% |
| UNH231201C00545000 | 2023-11-30 3:56PM EST | 545.00 | 8.18 | 6.05 | 10.20 | +7.83 | +2,237.14% | 693 | 645 | 46.12% |
| UNH231201C00547500 | 2023-11-30 3:38PM EST | 547.50 | 4.23 | 5.50 | 6.20 | +4.06 | +2,388.23% | 600 | 976 | 22.63% |
| UNH231201C00550000 | 2023-11-30 3:59PM EST | 550.00 | 3.80 | 2.86 | 3.75 | +3.63 | +2,135.29% | 3,540 | 959 | 16.58% |
| UNH231201C00552500 | 2023-11-30 3:57PM EST | 552.50 | 1.89 | 1.70 | 2.26 | +1.82 | +2,600.00% | 787 | 218 | 17.47% |
| UNH231201C00555000 | 2023-11-30 3:59PM EST | 555.00 | 1.05 | 1.00 | 1.26 | +0.98 | +1,400.00% | 2,967 | 423 | 18.35% |
| UNH231201C00557500 | 2023-11-30 3:58PM EST | 557.50 | 0.65 | 0.46 | 0.65 | +0.59 | +983.33% | 260 | 261 | 19.12% |
| UNH231201C00560000 | 2023-11-30 3:59PM EST | 560.00 | 0.30 | 0.25 | 0.36 | +0.23 | +328.57% | 497 | 848 | 20.66% |
| UNH231201C00562500 | 2023-11-30 3:30PM EST | 562.50 | 0.18 | 0.07 | 0.22 | +0.13 | +260.00% | 17 | 114 | 22.61% |
| UNH231201C00565000 | 2023-11-30 3:59PM EST | 565.00 | 0.10 | 0.01 | 0.55 | +0.09 | +900.00% | 83 | 211 | 34.03% |
| UNH231201C00570000 | 2023-11-30 3:53PM EST | 570.00 | 0.04 | 0.00 | 0.56 | +0.01 | +33.33% | 18,588 | 182 | 43.85% |
| UNH231201C00575000 | 2023-11-30 1:40PM EST | 575.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 1 | 93 | 75.54% |
| UNH231201C00580000 | 2023-11-30 12:46PM EST | 580.00 | 0.03 | 0.00 | 0.20 | -0.07 | -70.00% | 1 | 138 | 50.00% |
| UNH231201C00585000 | 2023-11-21 11:09AM EST | 585.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 41 | 96.29% |
| UNH231201C00590000 | 2023-11-20 1:13PM EST | 590.00 | 0.14 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 106.06% |
| UNH231201C00595000 | 2023-10-25 2:29PM EST | 595.00 | 0.41 | 0.00 | 0.23 | 0.00 | - | - | 0 | 65.53% |
| UNH231201C00600000 | 2023-11-30 9:51AM EST | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 32 | 51.56% |
| UNH231201C00610000 | 2023-10-16 2:07PM EST | 610.00 | 0.76 | 0.00 | 0.24 | 0.00 | - | - | 1 | 84.57% |
| UNH231201C00640000 | 2023-11-03 12:10PM EST | 640.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 17 | 18 | 87.50% |
Options de ventepour1 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH231201P00370000 | 2023-11-01 12:00PM EST | 370.00 | 0.05 | 0.00 | 4.25 | 0.00 | - | 1 | 12 | 459.47% |
| UNH231201P00400000 | 2023-11-20 10:28AM EST | 400.00 | 0.03 | 0.00 | 1.39 | 0.00 | - | - | 20 | 313.09% |
| UNH231201P00430000 | 2023-11-08 12:24PM EST | 430.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 312.89% |
| UNH231201P00435000 | 2023-11-14 11:13AM EST | 435.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 21 | 301.22% |
| UNH231201P00440000 | 2023-11-20 11:25AM EST | 440.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 5 | 289.65% |
| UNH231201P00445000 | 2023-11-21 11:20AM EST | 445.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | - | 10 | 278.13% |
| UNH231201P00450000 | 2023-11-21 12:13PM EST | 450.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 266.70% |
| UNH231201P00455000 | 2023-11-28 9:53AM EST | 455.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 33 | 129.69% |
| UNH231201P00460000 | 2023-11-28 9:54AM EST | 460.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 8 | 12 | 243.95% |
| UNH231201P00465000 | 2023-11-20 10:26AM EST | 465.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 6 | 7 | 232.67% |
| UNH231201P00470000 | 2023-11-27 9:42AM EST | 470.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 20 | 25 | 221.39% |
| UNH231201P00475000 | 2023-11-30 3:36PM EST | 475.00 | 0.09 | 0.00 | 0.10 | +0.07 | +350.00% | 2 | 112 | 113.28% |
| UNH231201P00480000 | 2023-11-30 3:13PM EST | 480.00 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 23 | 49 | 106.25% |
| UNH231201P00485000 | 2023-11-30 11:32AM EST | 485.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 41 | 112 | 99.22% |
| UNH231201P00490000 | 2023-11-30 2:47PM EST | 490.00 | 0.01 | 0.00 | 0.94 | -0.04 | -80.00% | 8 | 117 | 126.95% |
| UNH231201P00495000 | 2023-11-28 1:04PM EST | 495.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 5 | 131 | 94.14% |
| UNH231201P00500000 | 2023-11-30 2:15PM EST | 500.00 | 0.06 | 0.01 | 0.02 | -0.05 | -45.45% | 50 | 423 | 68.75% |
| UNH231201P00505000 | 2023-11-30 3:12PM EST | 505.00 | 0.02 | 0.02 | 0.05 | -0.13 | -86.67% | 65 | 165 | 68.75% |
| UNH231201P00510000 | 2023-11-30 1:41PM EST | 510.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 30 | 208 | 63.67% |
| UNH231201P00512500 | 2023-11-30 1:41PM EST | 512.50 | 0.10 | 0.01 | 0.17 | -0.08 | -44.44% | 7 | 109 | 66.02% |
| UNH231201P00515000 | 2023-11-30 1:22PM EST | 515.00 | 0.07 | 0.02 | 0.55 | -0.08 | -53.33% | 27 | 860 | 74.80% |
| UNH231201P00517500 | 2023-11-30 2:30PM EST | 517.50 | 0.05 | 0.02 | 0.15 | -0.24 | -82.76% | 12 | 205 | 58.20% |
| UNH231201P00520000 | 2023-11-30 3:43PM EST | 520.00 | 0.05 | 0.02 | 0.09 | -0.30 | -85.71% | 55 | 1,052 | 51.37% |
| UNH231201P00522500 | 2023-11-30 3:33PM EST | 522.50 | 0.07 | 0.05 | 0.09 | -0.47 | -87.04% | 68 | 385 | 51.17% |
| UNH231201P00525000 | 2023-11-30 3:00PM EST | 525.00 | 0.11 | 0.01 | 0.48 | -0.72 | -86.75% | 124 | 621 | 56.10% |
| UNH231201P00527500 | 2023-11-30 3:33PM EST | 527.50 | 0.10 | 0.03 | 0.30 | -1.15 | -92.00% | 151 | 209 | 53.96% |
| UNH231201P00530000 | 2023-11-30 3:24PM EST | 530.00 | 0.12 | 0.05 | 0.15 | -1.88 | -94.00% | 172 | 319 | 43.56% |
| UNH231201P00532500 | 2023-11-30 3:43PM EST | 532.50 | 0.10 | 0.02 | 0.19 | -2.70 | -96.43% | 92 | 178 | 41.21% |
| UNH231201P00535000 | 2023-11-30 3:50PM EST | 535.00 | 0.15 | 0.10 | 0.15 | -3.80 | -96.20% | 259 | 310 | 35.35% |
| UNH231201P00537500 | 2023-11-30 3:55PM EST | 537.50 | 0.20 | 0.07 | 0.20 | -5.80 | -96.67% | 388 | 230 | 33.11% |
| UNH231201P00540000 | 2023-11-30 3:55PM EST | 540.00 | 0.17 | 0.18 | 0.22 | -7.95 | -97.91% | 1,665 | 1,241 | 29.30% |
| UNH231201P00542500 | 2023-11-30 3:59PM EST | 542.50 | 0.32 | 0.28 | 0.38 | -8.98 | -96.56% | 618 | 1,230 | 28.37% |
| UNH231201P00545000 | 2023-11-30 3:59PM EST | 545.00 | 0.56 | 0.50 | 0.68 | -10.49 | -94.93% | 287 | 375 | 27.98% |
| UNH231201P00547500 | 2023-11-30 3:59PM EST | 547.50 | 1.07 | 0.88 | 1.17 | -11.00 | -91.14% | 538 | 82 | 27.74% |
| UNH231201P00550000 | 2023-11-30 3:58PM EST | 550.00 | 1.75 | 1.57 | 2.19 | -9.65 | -84.65% | 307 | 55 | 30.18% |
| UNH231201P00555000 | 2023-11-27 10:47AM EST | 555.00 | 17.50 | 4.00 | 6.95 | +5.40 | +44.63% | 3 | 10 | 50.83% |
| UNH231201P00560000 | 2023-11-22 1:55PM EST | 560.00 | 18.83 | 7.20 | 12.95 | 0.00 | - | - | 6 | 50.83% |
| UNH231201P00562500 | 2023-11-29 9:35AM EST | 562.50 | 30.00 | 9.35 | 15.30 | 0.00 | - | 2 | 5 | 55.59% |
| UNH231201P00570000 | 2023-11-30 3:21PM EST | 570.00 | 20.50 | 14.50 | 22.90 | -12.29 | -37.48% | 18,000 | 3 | 61.38% |
| UNH231201P00580000 | 2023-11-29 2:11PM EST | 580.00 | 44.00 | 26.45 | 31.35 | 0.00 | - | 2 | 2 | 85.69% |
| UNH231201P00600000 | 2023-11-20 12:33PM EST | 600.00 | 66.15 | 47.20 | 50.55 | 0.00 | - | - | 1 | 123.73% |
| UNH231201P00605000 | 2023-11-20 11:40AM EST | 605.00 | 71.95 | 49.60 | 57.85 | 0.00 | - | - | 1 | 129.69% |
| UNH231201P00610000 | 2023-11-21 12:43PM EST | 610.00 | 70.80 | 57.20 | 60.85 | 0.00 | - | - | 3 | 144.24% |
| UNH231201P00620000 | 2023-11-20 11:45AM EST | 620.00 | 87.05 | 66.50 | 71.90 | 0.00 | - | - | 1 | 164.75% |
