La bourse est fermée

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
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH211022C003400002021-10-12 11:19AM EDT340.0067.2087.4090.250.00--1101.27%
UNH211022C003550002021-10-08 11:49AM EDT355.0050.4572.0075.350.00-101281.74%
UNH211022C003600002021-10-14 10:31AM EDT360.0065.0067.5570.350.00-142282.45%
UNH211022C003700002021-10-15 2:38PM EDT370.0059.5057.1060.35+22.21+59.56%1167.53%
UNH211022C003750002021-10-11 12:29PM EDT375.0036.0152.0055.450.00-1262.40%
UNH211022C003800002021-10-15 11:22AM EDT380.0047.3047.3050.35+25.65+118.48%11159.03%
UNH211022C003850002021-10-13 11:45AM EDT385.0019.3542.1545.500.00-21153.81%
UNH211022C003875002021-10-13 10:20AM EDT387.5040.0539.3543.000.00--369.73%
UNH211022C003900002021-10-15 10:01AM EDT390.0038.0037.7040.45+5.51+16.96%14652.00%
UNH211022C003925002021-10-15 12:38PM EDT392.5035.5234.4537.15+2.64+8.03%626455.57%
UNH211022C003950002021-10-15 2:28PM EDT395.0034.4132.9035.15+3.93+12.89%331957.17%
UNH211022C003975002021-10-14 10:02AM EDT397.5027.9929.8533.100.00-6213357.67%
UNH211022C004000002021-10-15 2:30PM EDT400.0029.8527.4029.55+8.45+39.49%408545.68%
UNH211022C004025002021-10-15 12:46PM EDT402.5026.1625.0528.20+7.11+37.32%93551.78%
UNH211022C004050002021-10-15 12:47PM EDT405.0023.4322.6525.45+6.44+37.90%1714146.63%
UNH211022C004075002021-10-15 3:19PM EDT407.5021.6020.3023.25+7.09+48.86%115545.31%
UNH211022C004100002021-10-15 3:45PM EDT410.0018.6818.3020.00+6.53+53.74%4321136.77%
UNH211022C004125002021-10-15 3:53PM EDT412.5016.7715.9017.65+6.77+67.70%134934.44%
UNH211022C004150002021-10-15 3:37PM EDT415.0014.3613.0515.40+6.10+73.85%13762832.52%
UNH211022C004200002021-10-15 3:58PM EDT420.0010.059.0510.45+5.17+105.94%15837925.35%
UNH211022C004250002021-10-15 3:43PM EDT425.005.904.906.15+3.03+105.57%46739820.39%
UNH211022C004300002021-10-15 3:55PM EDT430.003.042.533.00+1.53+101.32%92050317.73%
UNH211022C004350002021-10-15 3:57PM EDT435.001.371.121.42+0.49+55.68%1,31929217.92%
UNH211022C004400002021-10-15 3:42PM EDT440.000.600.490.65+0.20+50.00%41413918.69%
UNH211022C004450002021-10-15 3:43PM EDT445.000.340.270.39+0.04+13.33%1996920.95%
UNH211022C004500002021-10-15 3:38PM EDT450.000.200.190.29-0.07-25.93%6115423.88%
UNH211022C004600002021-10-15 2:10PM EDT460.000.200.120.25-0.10-33.33%863131.10%
UNH211022C004650002021-10-15 3:41PM EDT465.000.140.051.41+0.04+40.00%41550.83%
UNH211022C004700002021-10-15 9:45AM EDT470.000.030.040.39-0.77-96.25%7941.70%
UNH211022C004750002021-10-13 2:58PM EDT475.000.430.031.370.00--151.00%
Options de ventepour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH211022P002650002021-10-14 1:02PM EDT265.000.010.001.270.00-121121184.96%
UNH211022P002700002021-10-14 10:20AM EDT270.000.010.000.020.00-100100112.50%
UNH211022P002750002021-10-14 1:02PM EDT275.000.010.000.020.00-395395109.38%
UNH211022P002800002021-10-13 11:02AM EDT280.000.050.001.270.00-965166.11%
UNH211022P002900002021-10-13 11:05AM EDT290.000.040.001.270.00-23154.05%
UNH211022P002950002021-10-13 11:06AM EDT295.000.060.001.270.00-212148.14%
UNH211022P003000002021-10-14 9:56AM EDT300.000.050.001.270.00-29142.29%
UNH211022P003050002021-10-13 3:10PM EDT305.000.700.001.270.00-39136.57%
UNH211022P003100002021-10-13 3:34PM EDT310.000.400.001.270.00-142130.91%
UNH211022P003200002021-09-10 2:22PM EDT320.001.060.081.510.00-10124.51%
UNH211022P003250002021-10-13 3:44PM EDT325.000.680.011.270.00-57114.45%
UNH211022P003300002021-10-14 9:59AM EDT330.000.150.001.260.00-13108.69%
UNH211022P003350002021-10-13 3:10PM EDT335.000.800.001.270.00-38103.52%
UNH211022P003400002021-10-15 1:11PM EDT340.000.050.030.05-0.31-86.11%221167.58%
UNH211022P003450002021-10-06 11:35AM EDT345.001.450.001.290.00-1493.16%
UNH211022P003500002021-10-15 12:01PM EDT350.000.050.010.14-0.07-58.33%135164.26%
UNH211022P003550002021-10-11 10:51AM EDT355.000.310.011.310.00-2483.11%
UNH211022P003600002021-10-14 11:16AM EDT360.000.150.021.080.00-33375.34%
UNH211022P003650002021-10-14 1:50PM EDT365.000.150.021.090.00-24170.41%
UNH211022P003700002021-10-15 9:39AM EDT370.000.200.100.17+0.01+5.26%17252.05%
UNH211022P003725002021-10-14 12:25PM EDT372.500.200.080.470.00-1055.57%
UNH211022P003750002021-10-15 10:57AM EDT375.000.150.100.22-0.13-46.43%2011051.47%
UNH211022P003775002021-10-14 2:49PM EDT377.500.210.100.520.00-11152.05%
UNH211022P003800002021-10-15 3:36PM EDT380.000.160.130.25-0.10-38.46%4124448.00%
UNH211022P003825002021-10-14 3:51PM EDT382.500.350.120.400.00-55855549.71%
UNH211022P003850002021-10-15 12:47PM EDT385.000.180.130.20-0.11-37.93%3923041.94%
UNH211022P003875002021-10-15 11:28AM EDT387.500.230.150.72-0.18-43.90%21050.68%
UNH211022P003900002021-10-15 2:29PM EDT390.000.240.170.74-0.40-62.50%2552148.39%
UNH211022P003925002021-10-15 11:40AM EDT392.500.320.160.77-0.22-40.74%162746.19%
UNH211022P003950002021-10-15 1:45PM EDT395.000.300.130.74-0.33-52.38%2425543.14%
UNH211022P003975002021-10-14 11:45AM EDT397.500.710.240.740.00-171840.50%
UNH211022P004000002021-10-15 2:39PM EDT400.000.330.260.77-0.57-63.33%8136338.23%
UNH211022P004025002021-10-15 3:28PM EDT402.500.340.310.84-0.64-65.31%34936.33%
UNH211022P004050002021-10-15 3:35PM EDT405.000.390.350.85-0.84-68.29%365033.69%
UNH211022P004075002021-10-15 11:53AM EDT407.500.530.410.91-1.03-66.03%105331.51%
UNH211022P004100002021-10-15 3:40PM EDT410.000.550.461.04-1.21-68.75%459429.83%
UNH211022P004125002021-10-15 3:54PM EDT412.500.530.471.43-1.57-74.76%3516629.91%
UNH211022P004150002021-10-15 3:48PM EDT415.000.830.561.69-2.19-72.52%3411228.44%
UNH211022P004200002021-10-15 3:57PM EDT420.001.291.361.56-3.01-70.00%21617620.69%
UNH211022P004250002021-10-15 3:58PM EDT425.002.422.422.74-4.93-67.07%1884318.76%
UNH211022P004300002021-10-15 3:57PM EDT430.004.304.504.85-6.71-60.94%1454017.35%
UNH211022P004350002021-10-15 3:59PM EDT435.008.047.458.30-5.41-40.22%601017.64%
UNH211022P004400002021-10-15 3:07PM EDT440.0012.2511.1013.35-1.05-7.89%14624.41%