La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 273,69 +76,82 (+0,38 %)
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’achatpour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220701C00370000 | 2022-06-24 9:46AM EDT | 370.00 | 122.00 | 122.15 | 127.10 | -7.65 | -5.90% | 1 | 0 | 136.33% |
| UNH220701C00380000 | 2022-05-25 9:50AM EDT | 380.00 | 119.80 | 115.70 | 120.50 | 0.00 | - | - | 0 | 141.04% |
| UNH220701C00400000 | 2022-05-19 9:35AM EDT | 400.00 | 72.15 | 50.40 | 57.15 | 0.00 | - | - | 0 | 0.00% |
| UNH220701C00410000 | 2022-06-22 10:03AM EDT | 410.00 | 79.12 | 82.25 | 87.20 | 0.00 | - | 2 | 6 | 97.14% |
| UNH220701C00420000 | 2022-06-17 11:43AM EDT | 420.00 | 37.05 | 72.25 | 77.20 | 0.00 | - | 6 | 6 | 87.21% |
| UNH220701C00425000 | 2022-06-15 12:20PM EDT | 425.00 | 37.85 | 67.35 | 72.30 | 0.00 | - | 1 | 1 | 83.47% |
| UNH220701C00430000 | 2022-06-24 10:04AM EDT | 430.00 | 65.80 | 63.75 | 67.15 | -6.12 | -8.51% | 9 | 78 | 76.73% |
| UNH220701C00435000 | 2022-06-17 10:42AM EDT | 435.00 | 22.71 | 58.40 | 62.85 | 0.00 | - | 1 | 6 | 79.16% |
| UNH220701C00440000 | 2022-06-24 11:18AM EDT | 440.00 | 55.95 | 53.75 | 58.50 | +15.45 | +38.15% | 7 | 7 | 52.49% |
| UNH220701C00445000 | 2022-06-24 11:58AM EDT | 445.00 | 49.47 | 48.50 | 53.05 | +25.07 | +102.75% | 4 | 2 | 70.43% |
| UNH220701C00450000 | 2022-06-24 3:41PM EDT | 450.00 | 44.00 | 42.80 | 47.20 | -8.32 | -15.90% | 28 | 75 | 57.59% |
| UNH220701C00455000 | 2022-06-24 3:01PM EDT | 455.00 | 37.02 | 38.85 | 43.65 | +9.12 | +32.69% | 1 | 14 | 64.14% |
| UNH220701C00460000 | 2022-06-24 2:17PM EDT | 460.00 | 31.50 | 34.20 | 37.90 | -6.00 | -16.00% | 7 | 33 | 53.20% |
| UNH220701C00465000 | 2022-06-24 12:00PM EDT | 465.00 | 29.75 | 29.60 | 32.95 | -6.04 | -16.88% | 80 | 8 | 48.12% |
| UNH220701C00470000 | 2022-06-24 2:26PM EDT | 470.00 | 22.42 | 24.10 | 28.15 | -11.25 | -33.41% | 105 | 41 | 43.86% |
| UNH220701C00475000 | 2022-06-24 12:37PM EDT | 475.00 | 19.50 | 20.10 | 23.55 | +0.53 | +2.79% | 36 | 103 | 40.40% |
| UNH220701C00477500 | 2022-06-22 12:11PM EDT | 477.50 | 15.85 | 18.60 | 21.35 | 0.00 | - | 5 | 17 | 38.98% |
| UNH220701C00480000 | 2022-06-24 2:59PM EDT | 480.00 | 14.80 | 18.00 | 19.70 | -7.92 | -34.86% | 77 | 121 | 40.05% |
| UNH220701C00482500 | 2022-06-24 3:48PM EDT | 482.50 | 14.90 | 16.00 | 17.45 | -5.06 | -25.35% | 12 | 38 | 37.84% |
| UNH220701C00485000 | 2022-06-24 3:15PM EDT | 485.00 | 11.05 | 13.60 | 16.05 | -3.73 | -25.24% | 31 | 123 | 39.19% |
| UNH220701C00487500 | 2022-06-24 2:38PM EDT | 487.50 | 9.89 | 12.15 | 13.50 | -2.61 | -20.88% | 2 | 28 | 35.16% |
| UNH220701C00490000 | 2022-06-24 3:58PM EDT | 490.00 | 9.75 | 10.40 | 11.65 | -4.70 | -32.53% | 43 | 63 | 33.86% |
| UNH220701C00492500 | 2022-06-24 3:58PM EDT | 492.50 | 8.75 | 8.65 | 10.60 | -3.85 | -30.56% | 28 | 18 | 35.39% |
| UNH220701C00495000 | 2022-06-24 3:56PM EDT | 495.00 | 7.40 | 7.50 | 8.50 | -3.85 | -34.22% | 131 | 42 | 32.27% |
| UNH220701C00497500 | 2022-06-24 3:26PM EDT | 497.50 | 4.70 | 5.05 | 7.05 | -3.70 | -44.05% | 14 | 13 | 31.28% |
| UNH220701C00500000 | 2022-06-24 3:59PM EDT | 500.00 | 5.49 | 4.95 | 5.80 | -2.96 | -35.03% | 125 | 183 | 30.58% |
| UNH220701C00505000 | 2022-06-24 3:40PM EDT | 505.00 | 2.65 | 2.47 | 4.00 | -3.00 | -53.10% | 25 | 336 | 30.49% |
| UNH220701C00510000 | 2022-06-24 3:59PM EDT | 510.00 | 1.95 | 1.68 | 2.22 | -1.80 | -48.00% | 43 | 78 | 28.17% |
| UNH220701C00515000 | 2022-06-24 3:46PM EDT | 515.00 | 0.84 | 0.74 | 1.36 | -1.29 | -60.56% | 62 | 69 | 28.22% |
| UNH220701C00520000 | 2022-06-24 3:46PM EDT | 520.00 | 0.42 | 0.00 | 0.65 | -0.64 | -60.38% | 22 | 99 | 26.86% |
| UNH220701C00525000 | 2022-06-24 3:56PM EDT | 525.00 | 0.25 | 0.16 | 0.81 | -0.45 | -64.29% | 26 | 189 | 32.47% |
| UNH220701C00530000 | 2022-06-24 3:47PM EDT | 530.00 | 0.16 | 0.07 | 0.41 | -0.11 | -40.74% | 6 | 58 | 31.40% |
| UNH220701C00535000 | 2022-06-24 3:47PM EDT | 535.00 | 0.14 | 0.04 | 0.33 | -3.51 | -96.16% | 10 | 54 | 33.45% |
| UNH220701C00540000 | 2022-06-24 3:47PM EDT | 540.00 | 0.11 | 0.04 | 0.34 | -0.16 | -59.26% | 11 | 35 | 36.91% |
| UNH220701C00545000 | 2022-06-24 3:59PM EDT | 545.00 | 0.12 | 0.03 | 0.22 | -1.07 | -89.92% | 48 | 13 | 37.31% |
| UNH220701C00550000 | 2022-06-24 3:47PM EDT | 550.00 | 0.06 | 0.02 | 1.08 | -0.41 | -87.23% | 64 | 5 | 54.32% |
| UNH220701C00555000 | 2022-06-24 3:47PM EDT | 555.00 | 0.07 | 0.00 | 1.85 | -1.09 | -93.97% | 10 | 1 | 55.98% |
| UNH220701C00565000 | 2022-05-26 12:05PM EDT | 565.00 | 1.33 | 0.00 | 0.28 | 0.00 | - | - | 2 | 50.68% |
| UNH220701C00570000 | 2022-05-27 10:00AM EDT | 570.00 | 0.92 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 52.93% |
| UNH220701C00590000 | 2022-06-10 1:17PM EDT | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 51.95% |
| UNH220701C00600000 | 2022-06-16 1:09PM EDT | 600.00 | 0.13 | 0.00 | 1.51 | 0.00 | - | 15 | 22 | 81.49% |
| UNH220701C00620000 | 2022-06-24 2:43PM EDT | 620.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 85 | 1,144 | 59.38% |
Options de ventepour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220701P00280000 | 2022-06-09 11:36AM EDT | 280.00 | 0.05 | 0.00 | 1.23 | 0.00 | - | 1 | 379 | 210.35% |
| UNH220701P00290000 | 2022-06-07 12:20PM EDT | 290.00 | 0.04 | 0.00 | 1.47 | 0.00 | - | 1 | 6 | 204.10% |
| UNH220701P00300000 | 2022-06-14 2:31PM EDT | 300.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 28 | 219 | 154.30% |
| UNH220701P00310000 | 2022-06-21 10:17AM EDT | 310.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 37 | 39 | 117.19% |
| UNH220701P00320000 | 2022-06-23 12:43PM EDT | 320.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 30 | 72 | 131.64% |
| UNH220701P00330000 | 2022-06-23 12:00PM EDT | 330.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 20 | 21 | 129.88% |
| UNH220701P00340000 | 2022-06-23 12:00PM EDT | 340.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 65 | 104 | 109.77% |
| UNH220701P00350000 | 2022-06-23 11:54AM EDT | 350.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 11 | 13 | 110.94% |
| UNH220701P00360000 | 2022-06-07 10:59AM EDT | 360.00 | 0.11 | 0.00 | 0.54 | 0.00 | - | 6 | 113 | 111.72% |
| UNH220701P00370000 | 2022-06-22 3:07PM EDT | 370.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 14 | 73 | 93.95% |
| UNH220701P00380000 | 2022-06-24 10:30AM EDT | 380.00 | 0.29 | 0.00 | 0.50 | +0.24 | +480.00% | 1 | 5 | 93.95% |
| UNH220701P00390000 | 2022-06-21 1:37PM EDT | 390.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | 12 | 271 | 71.29% |
| UNH220701P00395000 | 2022-06-24 11:08AM EDT | 395.00 | 0.06 | 0.00 | 0.54 | -0.42 | -87.50% | 4 | 10 | 82.67% |
| UNH220701P00400000 | 2022-06-24 3:52PM EDT | 400.00 | 0.08 | 0.00 | 0.16 | +0.07 | +700.00% | 5 | 55 | 67.19% |
| UNH220701P00405000 | 2022-06-24 12:31PM EDT | 405.00 | 0.18 | 0.00 | 0.50 | -1.32 | -88.00% | 8 | 20 | 73.83% |
| UNH220701P00410000 | 2022-06-23 11:05AM EDT | 410.00 | 0.25 | 0.00 | 0.23 | 0.00 | - | 9 | 38 | 62.99% |
| UNH220701P00415000 | 2022-06-24 2:36PM EDT | 415.00 | 0.11 | 0.05 | 0.20 | -0.10 | -47.62% | 110 | 50 | 60.06% |
| UNH220701P00420000 | 2022-06-24 12:48PM EDT | 420.00 | 0.08 | 0.00 | 0.35 | -0.28 | -77.78% | 14 | 152 | 59.08% |
| UNH220701P00425000 | 2022-06-22 9:37AM EDT | 425.00 | 0.69 | 0.00 | 0.20 | 0.00 | - | 5 | 39 | 51.37% |
| UNH220701P00430000 | 2022-06-24 11:01AM EDT | 430.00 | 0.19 | 0.04 | 0.29 | -0.47 | -71.21% | 12 | 189 | 51.27% |
| UNH220701P00435000 | 2022-06-24 10:29AM EDT | 435.00 | 0.32 | 0.08 | 0.48 | -0.65 | -67.01% | 6 | 61 | 51.56% |
| UNH220701P00440000 | 2022-06-24 3:04PM EDT | 440.00 | 0.29 | 0.01 | 0.31 | -0.57 | -66.28% | 17 | 72 | 48.54% |
| UNH220701P00445000 | 2022-06-24 12:22PM EDT | 445.00 | 0.45 | 0.12 | 0.45 | -0.15 | -25.00% | 2 | 52 | 47.71% |
| UNH220701P00450000 | 2022-06-24 3:46PM EDT | 450.00 | 0.33 | 0.25 | 0.44 | -0.52 | -61.18% | 21 | 452 | 43.41% |
| UNH220701P00455000 | 2022-06-24 3:59PM EDT | 455.00 | 0.45 | 0.20 | 0.63 | -0.30 | -40.00% | 26 | 280 | 42.29% |
| UNH220701P00460000 | 2022-06-24 3:47PM EDT | 460.00 | 0.63 | 0.51 | 0.72 | -0.47 | -42.73% | 63 | 430 | 39.11% |
| UNH220701P00465000 | 2022-06-24 3:46PM EDT | 465.00 | 0.92 | 0.72 | 1.53 | -0.40 | -30.30% | 61 | 316 | 42.29% |
| UNH220701P00470000 | 2022-06-24 3:31PM EDT | 470.00 | 1.49 | 1.10 | 1.74 | -0.02 | -1.32% | 55 | 169 | 38.70% |
| UNH220701P00475000 | 2022-06-24 3:55PM EDT | 475.00 | 2.00 | 1.49 | 1.96 | -0.43 | -17.70% | 59 | 66 | 34.74% |
| UNH220701P00477500 | 2022-06-24 3:14PM EDT | 477.50 | 3.00 | 1.80 | 2.60 | +0.45 | +17.65% | 7 | 12 | 35.66% |
| UNH220701P00480000 | 2022-06-24 3:57PM EDT | 480.00 | 2.84 | 2.22 | 2.99 | -0.76 | -21.11% | 40 | 82 | 34.69% |
| UNH220701P00482500 | 2022-06-24 3:48PM EDT | 482.50 | 3.25 | 2.67 | 3.45 | -0.47 | -12.63% | 34 | 49 | 33.75% |
| UNH220701P00485000 | 2022-06-24 3:06PM EDT | 485.00 | 3.90 | 3.10 | 4.30 | -1.00 | -20.41% | 45 | 42 | 34.27% |
| UNH220701P00487500 | 2022-06-24 3:47PM EDT | 487.50 | 4.65 | 3.80 | 4.75 | -0.92 | -16.52% | 72 | 8 | 32.56% |
| UNH220701P00490000 | 2022-06-24 3:57PM EDT | 490.00 | 5.48 | 4.00 | 5.60 | +0.46 | +9.16% | 195 | 23 | 32.18% |
| UNH220701P00495000 | 2022-06-24 3:53PM EDT | 495.00 | 7.88 | 6.35 | 7.45 | +0.68 | +9.44% | 17 | 15 | 30.65% |
| UNH220701P00500000 | 2022-06-24 3:27PM EDT | 500.00 | 11.85 | 8.75 | 9.85 | +2.85 | +31.67% | 26 | 134 | 29.33% |
| UNH220701P00505000 | 2022-06-24 2:51PM EDT | 505.00 | 15.83 | 11.60 | 13.05 | +3.93 | +33.03% | 10 | 23 | 29.13% |
| UNH220701P00510000 | 2022-06-24 2:44PM EDT | 510.00 | 21.00 | 15.10 | 18.55 | -5.50 | -20.75% | 27 | 6 | 37.84% |
| UNH220701P00520000 | 2022-06-24 10:11AM EDT | 520.00 | 26.52 | 22.85 | 27.85 | -0.93 | -3.39% | 1 | 0 | 45.87% |
| UNH220701P00530000 | 2022-06-02 11:16AM EDT | 530.00 | 47.04 | 32.25 | 37.15 | 0.00 | - | 3 | 3 | 51.83% |
| UNH220701P00590000 | 2022-05-16 12:06AM EDT | 590.00 | 114.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
