La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
511,53+7,17 (+1,42 %)
À la clôture : 04:00PM EDT
512,00 +0,47 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240726C004000002024-06-18 2:58PM EDT400.0086.95109.10116.450.00--274.46%
UNH240726C004100002024-07-11 11:08AM EDT410.0096.7799.15107.000.00-1071.34%
UNH240726C004200002024-07-08 12:25PM EDT420.0069.8389.1096.500.00-82262.34%
UNH240726C004300002024-07-05 10:54AM EDT430.0059.3379.3586.550.00-1157.62%
UNH240726C004550002024-07-12 12:19PM EDT455.0058.0056.3063.00+4.53+8.47%22252.36%
UNH240726C004650002024-07-03 12:09PM EDT465.0033.0046.9551.600.00--353.64%
UNH240726C004700002024-07-02 9:30AM EDT470.0031.8942.1048.700.00-1557.35%
UNH240726C004750002024-07-11 2:06PM EDT475.0036.7038.1041.450.00-2245.23%
UNH240726C004800002024-07-08 1:20PM EDT480.0020.0034.2536.250.00-1940.55%
UNH240726C004850002024-07-11 3:06PM EDT485.0026.7030.2532.200.00-121539.69%
UNH240726C004900002024-07-12 3:24PM EDT490.0029.3026.7028.15+3.79+14.86%95038.32%
UNH240726C004950002024-07-12 9:44AM EDT495.0022.2322.6024.45+0.22+1.00%15137.48%
UNH240726C005000002024-07-12 3:30PM EDT500.0022.0019.8521.10+3.55+19.24%12719937.00%
UNH240726C005050002024-07-12 2:43PM EDT505.0019.4116.2017.95+4.11+26.86%75736.40%
UNH240726C005100002024-07-12 3:42PM EDT510.0015.1214.0515.05+1.77+13.26%4936335.77%
UNH240726C005150002024-07-12 3:42PM EDT515.0012.1011.8012.50+1.46+13.72%336335.33%
UNH240726C005200002024-07-12 3:15PM EDT520.0010.509.5510.30+1.56+17.45%359235.08%
UNH240726C005250002024-07-12 3:58PM EDT525.008.307.308.30+0.75+9.93%4915634.63%
UNH240726C005300002024-07-12 3:43PM EDT530.007.054.957.00+1.14+19.29%4023835.37%
UNH240726C005350002024-07-12 3:29PM EDT535.006.133.207.15+1.43+30.43%257739.79%
UNH240726C005400002024-07-12 3:13PM EDT540.005.012.884.20+1.48+41.93%516434.31%
UNH240726C005450002024-07-12 3:38PM EDT545.003.102.463.10+0.60+24.00%191033.59%
UNH240726C005500002024-07-12 3:48PM EDT550.002.541.802.50+0.57+28.93%1545234.11%
UNH240726C005550002024-07-12 2:07PM EDT555.002.551.571.98+0.76+42.46%174334.45%
UNH240726C005600002024-07-12 3:11PM EDT560.001.951.001.60+0.76+63.87%6735.01%
UNH240726C005650002024-07-12 3:05PM EDT565.001.441.011.30+0.52+56.52%95335.62%
UNH240726C005700002024-07-12 3:38PM EDT570.000.900.651.73-0.25-21.74%10540.70%
UNH240726C005800002024-07-12 10:35AM EDT580.001.150.234.35+0.90+360.00%9358.68%
UNH240726C006150002024-07-03 9:30AM EDT615.000.440.003.950.00--162.41%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240726P003700002024-07-03 9:30AM EDT370.000.450.001.310.00--183.94%
UNH240726P003950002024-06-21 3:22PM EDT395.000.670.004.300.00-2386.99%
UNH240726P004050002024-07-09 11:17AM EDT405.000.840.004.350.00-192980.37%
UNH240726P004100002024-07-09 11:17AM EDT410.000.900.003.850.00-182174.88%
UNH240726P004150002024-07-09 11:19AM EDT415.000.770.003.900.00-3171.79%
UNH240726P004200002024-07-03 11:14AM EDT420.000.720.050.600.00-41354.10%
UNH240726P004250002024-06-27 12:47PM EDT425.001.060.160.740.00-1553.32%
UNH240726P004300002024-07-12 3:58PM EDT430.000.230.150.58-0.41-64.06%86548.32%
UNH240726P004350002024-07-12 9:58AM EDT435.000.670.020.36-1.36-67.00%21442.07%
UNH240726P004400002024-07-11 12:36PM EDT440.000.750.250.670.00-25944.07%
UNH240726P004450002024-07-12 3:21PM EDT445.000.510.230.72-0.44-46.32%823541.92%
UNH240726P004500002024-07-12 3:15PM EDT450.000.680.470.77-0.42-38.18%226539.67%
UNH240726P004550002024-07-12 2:14PM EDT455.000.940.621.19-0.57-37.75%3230940.56%
UNH240726P004600002024-07-12 3:30PM EDT460.001.170.751.28-0.98-45.58%2112838.23%
UNH240726P004650002024-07-12 2:22PM EDT465.001.501.231.75-0.99-39.76%3048138.20%
UNH240726P004700002024-07-12 2:02PM EDT470.002.001.561.75-1.08-35.06%510134.99%
UNH240726P004750002024-07-12 11:11AM EDT475.002.141.852.59-1.58-42.47%1111335.84%
UNH240726P004800002024-07-12 3:57PM EDT480.002.952.504.55-2.08-41.35%207839.95%
UNH240726P004850002024-07-12 1:48PM EDT485.004.453.504.00-2.59-36.79%943034.05%
UNH240726P004900002024-07-12 3:37PM EDT490.005.224.656.50-2.66-33.76%2844137.96%
UNH240726P004950002024-07-12 3:37PM EDT495.006.575.256.85-2.58-28.20%154834.45%
UNH240726P005000002024-07-12 2:42PM EDT500.008.347.708.40-3.26-28.10%164833.88%
UNH240726P005050002024-07-12 2:56PM EDT505.0010.569.6511.25-12.44-54.09%212035.96%
UNH240726P005100002024-07-12 2:16PM EDT510.0012.5511.8513.90-11.69-48.23%374336.73%
UNH240726P005200002024-07-10 3:33PM EDT520.0027.2316.9019.150.00-2236.05%
UNH240726P005250002024-07-12 1:03PM EDT525.0020.9820.0522.45-16.65-44.25%1636.43%
UNH240726P005300002024-07-12 2:44PM EDT530.0023.7823.4025.80-21.35-47.31%1636.30%