Marchés français ouverture 7 h 25 min

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
564,34-8,94 (-1,56 %)
À la clôture : 04:00PM EDT
563,27 -1,07 (-0,19 %)
Échanges après Bourse : 07:33PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240802C004300002024-07-15 3:25PM EDT430.0088.92131.15140.450.00-6676.60%
UNH240802C004450002024-07-02 12:51PM EDT445.0055.52116.20125.500.00-1268.97%
UNH240802C004600002024-07-15 10:11AM EDT460.0058.15102.00110.050.00-1062.44%
UNH240802C004700002024-07-16 10:09AM EDT470.0070.0092.0099.850.00-121056.35%
UNH240802C004750002024-07-10 10:44AM EDT475.0028.1086.1595.150.00-1151.56%
UNH240802C004800002024-07-16 1:07PM EDT480.0065.8082.0589.750.00-716250.93%
UNH240802C004850002024-07-16 11:27AM EDT485.0061.0576.5085.200.00-92769.53%
UNH240802C004900002024-07-17 10:43AM EDT490.0080.0072.1079.750.00-74164.50%
UNH240802C004925002024-07-18 11:44AM EDT492.5073.0069.6577.70+19.70+36.96%1264.61%
UNH240802C004950002024-07-18 3:21PM EDT495.0069.8067.1574.20+14.20+25.54%53959.12%
UNH240802C005000002024-07-18 11:13AM EDT500.0067.8062.2569.45-4.13-5.74%33456.90%
UNH240802C005025002024-07-16 10:33AM EDT502.5042.4060.0066.90+42.40--4055.12%
UNH240802C005050002024-07-16 9:48AM EDT505.0035.9757.3064.550.00-61254.06%
UNH240802C005075002024-07-16 9:47AM EDT507.5030.0655.0061.85+30.06--151.72%
UNH240802C005100002024-07-18 10:02AM EDT510.0068.3052.4059.45+34.35+101.18%16250.48%
UNH240802C005150002024-07-18 2:27PM EDT515.0054.7047.4554.20-5.10-8.53%524246.38%
UNH240802C005200002024-07-17 3:36PM EDT520.0053.9243.6049.650.00-1019244.62%
UNH240802C005250002024-07-18 12:19PM EDT525.0042.2837.8545.00+0.28+0.67%24042.38%
UNH240802C005300002024-07-18 11:05AM EDT530.0043.6536.6041.10-0.35-0.80%3513242.15%
UNH240802C005350002024-07-18 3:03PM EDT535.0036.8032.2535.35+2.78+8.17%149936.49%
UNH240802C005400002024-07-18 2:50PM EDT540.0031.4328.0530.95-4.57-12.69%271,06334.49%
UNH240802C005450002024-07-18 3:20PM EDT545.0022.9524.0026.45-6.05-20.86%14031.98%
UNH240802C005500002024-07-18 3:18PM EDT550.0022.2420.4521.50-3.96-15.11%2418828.15%
UNH240802C005550002024-07-18 2:13PM EDT555.0019.1816.9518.15-1.47-7.12%1516727.70%
UNH240802C005600002024-07-18 2:18PM EDT560.0016.6013.7514.70-2.90-14.87%2210226.43%
UNH240802C005650002024-07-18 3:33PM EDT565.0010.4511.2512.15-3.35-24.28%216126.45%
UNH240802C005700002024-07-18 3:10PM EDT570.0010.798.959.50-2.33-17.76%3438625.59%
UNH240802C005750002024-07-18 3:55PM EDT575.007.607.007.65-2.95-27.96%5417925.75%
UNH240802C005800002024-07-18 3:50PM EDT580.006.065.456.25-1.99-24.72%7411926.28%
UNH240802C005850002024-07-18 3:25PM EDT585.004.204.156.15-1.15-21.50%6310629.47%
UNH240802C005900002024-07-18 3:59PM EDT590.003.253.254.55-1.60-32.99%345828.49%
UNH240802C005950002024-07-18 11:30AM EDT595.002.652.354.70-1.45-35.37%61831.85%
UNH240802C006000002024-07-18 3:48PM EDT600.001.931.872.35-0.62-24.31%90821627.08%
UNH240802C006050002024-07-18 2:19PM EDT605.002.031.461.81+0.62+43.97%142627.31%
UNH240802C006100002024-07-18 1:12PM EDT610.001.371.091.57-0.58-29.74%31128.45%
UNH240802C006150002024-07-18 3:38PM EDT615.000.900.871.16-0.10-10.00%451928.39%
UNH240802C006200002024-07-18 3:52PM EDT620.000.890.680.98+0.01+1.14%613129.27%
UNH240802C006250002024-07-18 2:40PM EDT625.000.780.461.21-0.79-50.32%12-32.67%
UNH240802C006300002024-07-18 10:26AM EDT630.001.260.281.44-0.92-42.20%2036.00%
UNH240802C006400002024-07-18 10:32AM EDT640.000.740.011.270.00-2038.75%
UNH240802C006500002024-07-18 10:20AM EDT650.000.380.050.750.00-1338.18%
Options de ventepour2 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240802P003950002024-07-05 9:30AM EDT395.000.890.003.850.00-11101.51%
UNH240802P004000002024-07-05 9:30AM EDT400.000.970.003.850.00-1298.51%
UNH240802P004050002024-06-18 3:15PM EDT405.000.990.003.450.00--193.48%
UNH240802P004100002024-06-28 3:24PM EDT410.000.840.003.900.00-1292.82%
UNH240802P004200002024-07-17 11:33AM EDT420.000.090.003.350.00-1184.35%
UNH240802P004250002024-07-16 1:05PM EDT425.000.500.003.900.00-1384.11%
UNH240802P004300002024-07-18 3:44PM EDT430.000.520.001.12+0.46+766.67%51864.80%
UNH240802P004350002024-07-16 3:01PM EDT435.000.090.001.320.00-141264.06%
UNH240802P004400002024-07-17 10:02AM EDT440.000.290.050.720.00-211156.69%
UNH240802P004450002024-07-17 10:02AM EDT445.000.280.000.400.00-14954.74%
UNH240802P004500002024-07-18 3:44PM EDT450.000.810.020.58+0.28+52.83%55150.34%
UNH240802P004550002024-07-17 9:42AM EDT455.000.560.000.600.00-65053.64%
UNH240802P004600002024-07-17 1:28PM EDT460.000.200.001.350.00-194752.34%
UNH240802P004650002024-07-18 11:19AM EDT465.000.690.001.54+0.48+228.57%13251.20%
UNH240802P004700002024-07-17 3:56PM EDT470.000.300.001.840.00-255650.46%
UNH240802P004750002024-07-17 3:56PM EDT475.000.380.002.000.00-61756.67%
UNH240802P004800002024-07-18 10:45AM EDT480.000.180.001.40-0.58-76.32%16049.73%
UNH240802P004850002024-07-18 11:19AM EDT485.000.730.001.15+0.18+32.73%12345.23%
UNH240802P004875002024-07-15 12:02PM EDT487.503.520.001.450.00-2246.27%
UNH240802P004900002024-07-18 1:33PM EDT490.000.360.000.70+0.10+38.46%17938.70%
UNH240802P004925002024-07-16 10:09AM EDT492.500.590.001.48+0.59--143.90%
UNH240802P004950002024-07-17 11:16AM EDT495.000.750.000.770.00-35637.07%
UNH240802P004975002024-07-17 2:37PM EDT497.500.270.141.520.00-1141.59%
UNH240802P005000002024-07-18 3:36PM EDT500.000.480.161.14-0.01-2.04%104737.72%
UNH240802P005025002024-07-15 3:34PM EDT502.507.170.181.500.00-4438.88%
UNH240802P005050002024-07-18 11:36AM EDT505.000.500.200.87-0.05-9.09%23933.24%
UNH240802P005075002024-07-16 3:37PM EDT507.500.650.221.460.00-7536.06%
UNH240802P005100002024-07-18 10:18AM EDT510.000.500.241.31+0.22+78.57%110533.86%
UNH240802P005150002024-07-18 3:42PM EDT515.000.880.501.14+0.39+79.59%172830.29%
UNH240802P005200002024-07-18 3:05PM EDT520.000.780.711.03+0.24+44.44%724727.12%
UNH240802P005250002024-07-18 3:14PM EDT525.001.100.731.34+0.40+57.14%1268026.36%
UNH240802P005300002024-07-18 3:26PM EDT530.002.061.221.75+1.04+101.96%9210625.63%
UNH240802P005350002024-07-18 3:42PM EDT535.002.491.982.30+1.26+102.44%42924.98%
UNH240802P005400002024-07-18 1:20PM EDT540.002.582.094.30+0.93+56.36%12839428.21%
UNH240802P005450002024-07-18 3:24PM EDT545.004.552.845.40+2.05+82.00%462727.67%
UNH240802P005500002024-07-18 3:43PM EDT550.005.573.407.50+3.37+153.18%9512428.96%
UNH240802P005550002024-07-18 3:41PM EDT555.007.154.906.85+2.35+48.96%281023.30%
UNH240802P005600002024-07-18 3:33PM EDT560.009.636.759.05+3.33+52.86%2410723.61%
UNH240802P005650002024-07-18 3:19PM EDT565.0011.558.7512.50+3.55+44.38%402225.80%
UNH240802P005700002024-07-18 3:41PM EDT570.0014.5012.8514.45+1.63+12.67%484024.06%
UNH240802P005750002024-07-18 11:12AM EDT575.0014.6712.9018.30-1.43-8.88%41425.73%
UNH240802P005800002024-07-17 1:12PM EDT580.0015.5016.0520.60+15.50--123.13%
UNH240802P005850002024-07-18 10:32AM EDT585.0012.6320.0525.05-0.09-0.71%2525.00%
UNH240802P005900002024-07-15 9:30AM EDT590.0059.9025.3529.550.00-2226.65%
UNH240802P006100002024-07-15 9:30AM EDT610.0079.5542.5049.150.00-1036.10%