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’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240816C003100002024-05-14 9:45AM EDT310.00204.30176.90179.650.00--100.00%
UNH240816C003400002024-04-16 10:21AM EDT340.00137.30183.00190.100.00--1135.17%
UNH240816C003700002024-06-25 11:52AM EDT370.00117.29140.55147.950.00--169.59%
UNH240816C003900002024-06-28 9:47AM EDT390.00111.52120.65127.400.00-11059.13%
UNH240816C004000002024-07-12 2:05PM EDT400.00116.79110.95118.10+25.45+27.86%11257.14%
UNH240816C004100002024-07-12 11:59AM EDT410.00103.60100.95108.45+22.79+28.20%242053.38%
UNH240816C004200002024-07-12 1:16PM EDT420.0094.5591.6098.80+11.25+13.51%1850.84%
UNH240816C004300002024-06-24 10:37AM EDT430.0063.0581.1089.100.00-2658.31%
UNH240816C004400002024-07-12 11:13AM EDT440.0072.3972.5079.05+8.02+12.46%14552.91%
UNH240816C004500002024-07-12 11:49AM EDT450.0065.0563.2069.95+4.30+7.08%113649.84%
UNH240816C004600002024-07-10 11:55AM EDT460.0044.5053.9059.650.00-115843.75%
UNH240816C004700002024-07-11 3:18PM EDT470.0042.0445.6049.650.00-29838.32%
UNH240816C004800002024-07-12 2:12PM EDT480.0042.0037.0039.95+7.30+21.04%418033.38%
UNH240816C004900002024-07-12 11:02AM EDT490.0030.1030.4532.15+2.10+7.50%475731.57%
UNH240816C005000002024-07-12 3:41PM EDT500.0024.6524.0024.60+2.21+9.85%17480329.23%
UNH240816C005100002024-07-12 3:53PM EDT510.0018.7418.1518.70+3.64+24.11%1561,56328.41%
UNH240816C005200002024-07-12 3:58PM EDT520.0013.5413.2513.75+1.34+10.98%2221,42427.73%
UNH240816C005300002024-07-12 3:59PM EDT530.009.609.209.70+1.35+16.36%1491,03527.05%
UNH240816C005400002024-07-12 3:59PM EDT540.006.586.256.65+0.48+7.87%21449626.62%
UNH240816C005500002024-07-12 3:51PM EDT550.004.504.154.60+0.42+10.29%2011,36426.72%
UNH240816C005600002024-07-12 3:56PM EDT560.002.942.743.50+0.07+2.44%1,34087527.87%
UNH240816C005700002024-07-12 3:59PM EDT570.001.931.792.02+0.17+9.66%76736526.80%
UNH240816C005800002024-07-12 3:35PM EDT580.001.401.141.37-0.01-0.71%6937227.20%
UNH240816C005900002024-07-12 3:51PM EDT590.000.920.680.96+0.05+5.75%10441427.82%
UNH240816C006000002024-07-12 2:17PM EDT600.000.840.311.10-0.08-8.70%616731.19%
UNH240816C006100002024-07-02 12:19PM EDT610.000.330.220.700.00-72030.98%
UNH240816C006200002024-07-12 12:59PM EDT620.000.380.151.23-0.02-5.00%24336.93%
UNH240816C006300002024-07-03 10:44AM EDT630.000.290.114.050.00--251.47%
UNH240816C006400002024-06-21 1:02PM EDT640.000.160.004.000.00-1154.03%
UNH240816C006600002024-05-21 11:51AM EDT660.000.460.000.650.00--141.38%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240816P002300002024-07-05 2:05PM EDT230.000.120.000.260.00-1597.66%
UNH240816P002600002024-05-29 10:11AM EDT260.001.280.001.080.00-1199.27%
UNH240816P002900002024-04-19 2:12PM EDT290.000.320.000.450.00-1575.54%
UNH240816P003000002024-05-29 10:19AM EDT300.000.520.010.500.00-13872.51%
UNH240816P003100002024-06-07 2:00PM EDT310.000.260.003.700.00-1392.63%
UNH240816P003300002024-04-11 9:39AM EDT330.001.480.010.700.00--163.33%
UNH240816P003400002024-07-01 9:30AM EDT340.000.090.054.350.00-2680.57%
UNH240816P003500002024-07-12 9:50AM EDT350.000.200.000.50-0.34-62.96%15853.13%
UNH240816P003600002024-05-29 10:39AM EDT360.000.700.011.490.00-4758.20%
UNH240816P003700002024-07-11 11:35AM EDT370.000.130.051.410.00-91154.03%
UNH240816P003800002024-07-12 3:57PM EDT380.000.280.000.48-0.27-49.09%124046.92%
UNH240816P003900002024-06-12 10:10AM EDT390.000.910.104.650.00-14658.48%
UNH240816P004000002024-07-12 3:06PM EDT400.000.350.001.69-0.10-22.22%9720850.13%
UNH240816P004100002024-07-12 2:15PM EDT410.000.380.200.87-0.20-34.48%116140.28%
UNH240816P004200002024-07-10 10:47AM EDT420.001.260.500.930.00-1034737.06%
UNH240816P004300002024-07-12 1:01PM EDT430.000.550.340.86-0.41-42.71%1120332.87%
UNH240816P004400002024-07-12 3:57PM EDT440.000.980.661.25-0.42-30.00%2231431.64%
UNH240816P004500002024-07-12 3:57PM EDT450.001.401.291.56-0.84-37.50%1314,10929.34%
UNH240816P004600002024-07-12 3:59PM EDT460.002.021.892.36-0.96-32.21%4659828.42%
UNH240816P004700002024-07-12 3:31PM EDT470.003.333.003.40-1.47-30.63%7296227.19%
UNH240816P004800002024-07-12 3:43PM EDT480.004.844.555.00-2.08-30.06%6790126.28%
UNH240816P004900002024-07-12 3:53PM EDT490.007.056.807.30-2.54-26.49%3981025.53%
UNH240816P005000002024-07-12 3:59PM EDT500.0010.099.9510.35-4.81-32.28%25154424.71%
UNH240816P005100002024-07-12 3:59PM EDT510.0014.2114.1014.65-6.29-30.68%11268224.42%
UNH240816P005200002024-07-12 3:13PM EDT520.0020.1019.2519.90-3.70-15.55%7416424.01%
UNH240816P005300002024-07-12 2:36PM EDT530.0025.9025.5026.20-15.20-36.98%2211023.66%
UNH240816P005400002024-07-10 11:30AM EDT540.0046.9032.3533.750.00-84323.94%
UNH240816P005500002024-06-18 11:34AM EDT550.0064.4040.3042.500.00-1025.43%
UNH240816P005700002024-06-04 1:44PM EDT570.0064.8477.6583.350.00-1068.16%