La bourse est fermée
CAC 40
6 727,52 +42,31 (+0,63 %) Euro Stoxx 50
4 182,91 +33,85 (+0,82 %) Dow Jones
35 294,76 +382,20 (+1,09 %) EUR/USD
1,1606 +0,0005 (+0,05 %) Gold future
1 768,10 -29,80 (-1,66 %) BTC-EUR
52 325,05 -1 050,09 (-1,97 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
428,07+7,71 (+1,83 %)
À la clôture : 4:00PM EDT
428,10 +0,03 (+0,01 %)
Échanges après Bourse : 07:59PM EDT
Échanges après Bourse : 07:59PM EDT
Options d’achatpour22 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH211022C00340000 | 2021-10-12 11:19AM EDT | 340.00 | 67.20 | 87.40 | 90.25 | 0.00 | - | - | 1 | 101.27% |
| UNH211022C00355000 | 2021-10-08 11:49AM EDT | 355.00 | 50.45 | 72.00 | 75.35 | 0.00 | - | 10 | 12 | 81.74% |
| UNH211022C00360000 | 2021-10-14 10:31AM EDT | 360.00 | 65.00 | 67.55 | 70.35 | 0.00 | - | 14 | 22 | 82.45% |
| UNH211022C00370000 | 2021-10-15 2:38PM EDT | 370.00 | 59.50 | 57.10 | 60.35 | +22.21 | +59.56% | 1 | 1 | 67.53% |
| UNH211022C00375000 | 2021-10-11 12:29PM EDT | 375.00 | 36.01 | 52.00 | 55.45 | 0.00 | - | 1 | 2 | 62.40% |
| UNH211022C00380000 | 2021-10-15 11:22AM EDT | 380.00 | 47.30 | 47.30 | 50.35 | +25.65 | +118.48% | 1 | 11 | 59.03% |
| UNH211022C00385000 | 2021-10-13 11:45AM EDT | 385.00 | 19.35 | 42.15 | 45.50 | 0.00 | - | 2 | 11 | 53.81% |
| UNH211022C00387500 | 2021-10-13 10:20AM EDT | 387.50 | 40.05 | 39.35 | 43.00 | 0.00 | - | - | 3 | 69.73% |
| UNH211022C00390000 | 2021-10-15 10:01AM EDT | 390.00 | 38.00 | 37.70 | 40.45 | +5.51 | +16.96% | 1 | 46 | 52.00% |
| UNH211022C00392500 | 2021-10-15 12:38PM EDT | 392.50 | 35.52 | 34.45 | 37.15 | +2.64 | +8.03% | 62 | 64 | 55.57% |
| UNH211022C00395000 | 2021-10-15 2:28PM EDT | 395.00 | 34.41 | 32.90 | 35.15 | +3.93 | +12.89% | 33 | 19 | 57.17% |
| UNH211022C00397500 | 2021-10-14 10:02AM EDT | 397.50 | 27.99 | 29.85 | 33.10 | 0.00 | - | 62 | 133 | 57.67% |
| UNH211022C00400000 | 2021-10-15 2:30PM EDT | 400.00 | 29.85 | 27.40 | 29.55 | +8.45 | +39.49% | 40 | 85 | 45.68% |
| UNH211022C00402500 | 2021-10-15 12:46PM EDT | 402.50 | 26.16 | 25.05 | 28.20 | +7.11 | +37.32% | 9 | 35 | 51.78% |
| UNH211022C00405000 | 2021-10-15 12:47PM EDT | 405.00 | 23.43 | 22.65 | 25.45 | +6.44 | +37.90% | 17 | 141 | 46.63% |
| UNH211022C00407500 | 2021-10-15 3:19PM EDT | 407.50 | 21.60 | 20.30 | 23.25 | +7.09 | +48.86% | 11 | 55 | 45.31% |
| UNH211022C00410000 | 2021-10-15 3:45PM EDT | 410.00 | 18.68 | 18.30 | 20.00 | +6.53 | +53.74% | 43 | 211 | 36.77% |
| UNH211022C00412500 | 2021-10-15 3:53PM EDT | 412.50 | 16.77 | 15.90 | 17.65 | +6.77 | +67.70% | 13 | 49 | 34.44% |
| UNH211022C00415000 | 2021-10-15 3:37PM EDT | 415.00 | 14.36 | 13.05 | 15.40 | +6.10 | +73.85% | 137 | 628 | 32.52% |
| UNH211022C00420000 | 2021-10-15 3:58PM EDT | 420.00 | 10.05 | 9.05 | 10.45 | +5.17 | +105.94% | 158 | 379 | 25.35% |
| UNH211022C00425000 | 2021-10-15 3:43PM EDT | 425.00 | 5.90 | 4.90 | 6.15 | +3.03 | +105.57% | 467 | 398 | 20.39% |
| UNH211022C00430000 | 2021-10-15 3:55PM EDT | 430.00 | 3.04 | 2.53 | 3.00 | +1.53 | +101.32% | 920 | 503 | 17.73% |
| UNH211022C00435000 | 2021-10-15 3:57PM EDT | 435.00 | 1.37 | 1.12 | 1.42 | +0.49 | +55.68% | 1,319 | 292 | 17.92% |
| UNH211022C00440000 | 2021-10-15 3:42PM EDT | 440.00 | 0.60 | 0.49 | 0.65 | +0.20 | +50.00% | 414 | 139 | 18.69% |
| UNH211022C00445000 | 2021-10-15 3:43PM EDT | 445.00 | 0.34 | 0.27 | 0.39 | +0.04 | +13.33% | 199 | 69 | 20.95% |
| UNH211022C00450000 | 2021-10-15 3:38PM EDT | 450.00 | 0.20 | 0.19 | 0.29 | -0.07 | -25.93% | 61 | 154 | 23.88% |
| UNH211022C00460000 | 2021-10-15 2:10PM EDT | 460.00 | 0.20 | 0.12 | 0.25 | -0.10 | -33.33% | 86 | 31 | 31.10% |
| UNH211022C00465000 | 2021-10-15 3:41PM EDT | 465.00 | 0.14 | 0.05 | 1.41 | +0.04 | +40.00% | 4 | 15 | 50.83% |
| UNH211022C00470000 | 2021-10-15 9:45AM EDT | 470.00 | 0.03 | 0.04 | 0.39 | -0.77 | -96.25% | 7 | 9 | 41.70% |
| UNH211022C00475000 | 2021-10-13 2:58PM EDT | 475.00 | 0.43 | 0.03 | 1.37 | 0.00 | - | - | 1 | 51.00% |
Options de ventepour22 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH211022P00265000 | 2021-10-14 1:02PM EDT | 265.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 121 | 121 | 184.96% |
| UNH211022P00270000 | 2021-10-14 10:20AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 112.50% |
| UNH211022P00275000 | 2021-10-14 1:02PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 395 | 395 | 109.38% |
| UNH211022P00280000 | 2021-10-13 11:02AM EDT | 280.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 9 | 65 | 166.11% |
| UNH211022P00290000 | 2021-10-13 11:05AM EDT | 290.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 154.05% |
| UNH211022P00295000 | 2021-10-13 11:06AM EDT | 295.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 2 | 12 | 148.14% |
| UNH211022P00300000 | 2021-10-14 9:56AM EDT | 300.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 9 | 142.29% |
| UNH211022P00305000 | 2021-10-13 3:10PM EDT | 305.00 | 0.70 | 0.00 | 1.27 | 0.00 | - | 3 | 9 | 136.57% |
| UNH211022P00310000 | 2021-10-13 3:34PM EDT | 310.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | 1 | 42 | 130.91% |
| UNH211022P00320000 | 2021-09-10 2:22PM EDT | 320.00 | 1.06 | 0.08 | 1.51 | 0.00 | - | 1 | 0 | 124.51% |
| UNH211022P00325000 | 2021-10-13 3:44PM EDT | 325.00 | 0.68 | 0.01 | 1.27 | 0.00 | - | 5 | 7 | 114.45% |
| UNH211022P00330000 | 2021-10-14 9:59AM EDT | 330.00 | 0.15 | 0.00 | 1.26 | 0.00 | - | 1 | 3 | 108.69% |
| UNH211022P00335000 | 2021-10-13 3:10PM EDT | 335.00 | 0.80 | 0.00 | 1.27 | 0.00 | - | 3 | 8 | 103.52% |
| UNH211022P00340000 | 2021-10-15 1:11PM EDT | 340.00 | 0.05 | 0.03 | 0.05 | -0.31 | -86.11% | 22 | 11 | 67.58% |
| UNH211022P00345000 | 2021-10-06 11:35AM EDT | 345.00 | 1.45 | 0.00 | 1.29 | 0.00 | - | 1 | 4 | 93.16% |
| UNH211022P00350000 | 2021-10-15 12:01PM EDT | 350.00 | 0.05 | 0.01 | 0.14 | -0.07 | -58.33% | 13 | 51 | 64.26% |
| UNH211022P00355000 | 2021-10-11 10:51AM EDT | 355.00 | 0.31 | 0.01 | 1.31 | 0.00 | - | 2 | 4 | 83.11% |
| UNH211022P00360000 | 2021-10-14 11:16AM EDT | 360.00 | 0.15 | 0.02 | 1.08 | 0.00 | - | 3 | 33 | 75.34% |
| UNH211022P00365000 | 2021-10-14 1:50PM EDT | 365.00 | 0.15 | 0.02 | 1.09 | 0.00 | - | 2 | 41 | 70.41% |
| UNH211022P00370000 | 2021-10-15 9:39AM EDT | 370.00 | 0.20 | 0.10 | 0.17 | +0.01 | +5.26% | 1 | 72 | 52.05% |
| UNH211022P00372500 | 2021-10-14 12:25PM EDT | 372.50 | 0.20 | 0.08 | 0.47 | 0.00 | - | 1 | 0 | 55.57% |
| UNH211022P00375000 | 2021-10-15 10:57AM EDT | 375.00 | 0.15 | 0.10 | 0.22 | -0.13 | -46.43% | 20 | 110 | 51.47% |
| UNH211022P00377500 | 2021-10-14 2:49PM EDT | 377.50 | 0.21 | 0.10 | 0.52 | 0.00 | - | 1 | 11 | 52.05% |
| UNH211022P00380000 | 2021-10-15 3:36PM EDT | 380.00 | 0.16 | 0.13 | 0.25 | -0.10 | -38.46% | 41 | 244 | 48.00% |
| UNH211022P00382500 | 2021-10-14 3:51PM EDT | 382.50 | 0.35 | 0.12 | 0.40 | 0.00 | - | 558 | 555 | 49.71% |
| UNH211022P00385000 | 2021-10-15 12:47PM EDT | 385.00 | 0.18 | 0.13 | 0.20 | -0.11 | -37.93% | 39 | 230 | 41.94% |
| UNH211022P00387500 | 2021-10-15 11:28AM EDT | 387.50 | 0.23 | 0.15 | 0.72 | -0.18 | -43.90% | 2 | 10 | 50.68% |
| UNH211022P00390000 | 2021-10-15 2:29PM EDT | 390.00 | 0.24 | 0.17 | 0.74 | -0.40 | -62.50% | 25 | 521 | 48.39% |
| UNH211022P00392500 | 2021-10-15 11:40AM EDT | 392.50 | 0.32 | 0.16 | 0.77 | -0.22 | -40.74% | 16 | 27 | 46.19% |
| UNH211022P00395000 | 2021-10-15 1:45PM EDT | 395.00 | 0.30 | 0.13 | 0.74 | -0.33 | -52.38% | 24 | 255 | 43.14% |
| UNH211022P00397500 | 2021-10-14 11:45AM EDT | 397.50 | 0.71 | 0.24 | 0.74 | 0.00 | - | 17 | 18 | 40.50% |
| UNH211022P00400000 | 2021-10-15 2:39PM EDT | 400.00 | 0.33 | 0.26 | 0.77 | -0.57 | -63.33% | 81 | 363 | 38.23% |
| UNH211022P00402500 | 2021-10-15 3:28PM EDT | 402.50 | 0.34 | 0.31 | 0.84 | -0.64 | -65.31% | 3 | 49 | 36.33% |
| UNH211022P00405000 | 2021-10-15 3:35PM EDT | 405.00 | 0.39 | 0.35 | 0.85 | -0.84 | -68.29% | 36 | 50 | 33.69% |
| UNH211022P00407500 | 2021-10-15 11:53AM EDT | 407.50 | 0.53 | 0.41 | 0.91 | -1.03 | -66.03% | 10 | 53 | 31.51% |
| UNH211022P00410000 | 2021-10-15 3:40PM EDT | 410.00 | 0.55 | 0.46 | 1.04 | -1.21 | -68.75% | 45 | 94 | 29.83% |
| UNH211022P00412500 | 2021-10-15 3:54PM EDT | 412.50 | 0.53 | 0.47 | 1.43 | -1.57 | -74.76% | 35 | 166 | 29.91% |
| UNH211022P00415000 | 2021-10-15 3:48PM EDT | 415.00 | 0.83 | 0.56 | 1.69 | -2.19 | -72.52% | 34 | 112 | 28.44% |
| UNH211022P00420000 | 2021-10-15 3:57PM EDT | 420.00 | 1.29 | 1.36 | 1.56 | -3.01 | -70.00% | 216 | 176 | 20.69% |
| UNH211022P00425000 | 2021-10-15 3:58PM EDT | 425.00 | 2.42 | 2.42 | 2.74 | -4.93 | -67.07% | 188 | 43 | 18.76% |
| UNH211022P00430000 | 2021-10-15 3:57PM EDT | 430.00 | 4.30 | 4.50 | 4.85 | -6.71 | -60.94% | 145 | 40 | 17.35% |
| UNH211022P00435000 | 2021-10-15 3:59PM EDT | 435.00 | 8.04 | 7.45 | 8.30 | -5.41 | -40.22% | 60 | 10 | 17.64% |
| UNH211022P00440000 | 2021-10-15 3:07PM EDT | 440.00 | 12.25 | 11.10 | 13.35 | -1.05 | -7.89% | 14 | 6 | 24.41% |
