La bourse est fermée
Dow Jones
40 794,80 -66,91 (-0,16 %) Nasdaq
17 428,17 +32,64 (+0,19 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1041 +0,0024 (+0,22 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 121,75 +717,79 (+1,40 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:55AM EDT. Marché ouvert.
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240913C00370000 | 2024-09-09 10:24AM EDT | 370.00 | 219.58 | 211.45 | 218.55 | 0.00 | - | 3 | 4 | 368.12% |
| UNH240913C00420000 | 2024-08-06 2:00PM EDT | 420.00 | 154.35 | 171.25 | 180.45 | 0.00 | - | - | 1 | 402.12% |
| UNH240913C00440000 | 2024-09-05 3:02PM EDT | 440.00 | 156.25 | 141.80 | 150.25 | 0.00 | - | - | 1 | 281.52% |
| UNH240913C00455000 | 2024-08-06 2:00PM EDT | 455.00 | 119.85 | 136.30 | 145.30 | 0.00 | - | - | 1 | 328.61% |
| UNH240913C00480000 | 2024-08-16 9:43AM EDT | 480.00 | 100.72 | 102.70 | 107.90 | 0.00 | - | 2 | 2 | 172.80% |
| UNH240913C00500000 | 2024-09-10 1:08PM EDT | 500.00 | 103.25 | 82.50 | 87.85 | 0.00 | - | 8 | 29 | 143.02% |
| UNH240913C00510000 | 2024-08-21 10:32AM EDT | 510.00 | 74.25 | 72.50 | 77.85 | 0.00 | - | 1 | 3 | 128.78% |
| UNH240913C00515000 | 2024-08-21 10:32AM EDT | 515.00 | 69.30 | 67.55 | 73.00 | 0.00 | - | 1 | 12 | 124.22% |
| UNH240913C00520000 | 2024-09-10 12:18PM EDT | 520.00 | 80.18 | 63.55 | 67.85 | 0.00 | - | 1 | 10 | 114.60% |
| UNH240913C00525000 | 2024-08-30 12:28PM EDT | 525.00 | 65.56 | 57.75 | 62.95 | 0.00 | - | 1 | 19 | 109.06% |
| UNH240913C00530000 | 2024-09-12 11:22AM EDT | 530.00 | 54.78 | 51.90 | 57.75 | -5.15 | -8.59% | 3 | 20 | 98.80% |
| UNH240913C00535000 | 2024-09-12 11:19AM EDT | 535.00 | 50.71 | 49.20 | 52.20 | -7.71 | -13.20% | 1 | 11 | 82.67% |
| UNH240913C00540000 | 2024-09-11 9:30AM EDT | 540.00 | 49.30 | 42.95 | 47.90 | 0.00 | - | 1 | 13 | 86.69% |
| UNH240913C00545000 | 2024-09-09 11:39AM EDT | 545.00 | 51.54 | 36.75 | 43.15 | 0.00 | - | 1 | 15 | 82.57% |
| UNH240913C00550000 | 2024-09-11 10:10AM EDT | 550.00 | 33.00 | 32.85 | 37.50 | 0.00 | - | 1 | 15 | 66.94% |
| UNH240913C00555000 | 2024-09-11 9:47AM EDT | 555.00 | 33.66 | 27.00 | 33.15 | 0.00 | - | 1 | 18 | 67.41% |
| UNH240913C00560000 | 2024-09-11 11:06AM EDT | 560.00 | 25.35 | 22.25 | 28.55 | 0.00 | - | 1 | 7 | 63.55% |
| UNH240913C00565000 | 2024-09-12 10:07AM EDT | 565.00 | 20.49 | 19.55 | 22.05 | -3.40 | -14.23% | 1 | 19 | 39.94% |
| UNH240913C00570000 | 2024-09-11 12:36PM EDT | 570.00 | 18.66 | 15.70 | 18.45 | 0.00 | - | 7 | 22 | 45.95% |
| UNH240913C00572500 | 2024-09-11 11:49AM EDT | 572.50 | 13.39 | 12.20 | 15.90 | 0.00 | - | 3 | 8 | 41.19% |
| UNH240913C00575000 | 2024-09-11 11:53AM EDT | 575.00 | 14.45 | 10.10 | 13.15 | +2.81 | +24.14% | 2 | 76 | 34.80% |
| UNH240913C00577500 | 2024-09-11 10:41AM EDT | 577.50 | 10.00 | 7.90 | 9.95 | +0.70 | +7.53% | 1 | 5 | 24.92% |
| UNH240913C00580000 | 2024-09-11 3:59PM EDT | 580.00 | 7.50 | 7.15 | 7.90 | -4.60 | -38.02% | 3 | 116 | 23.74% |
| UNH240913C00582500 | 2024-09-12 11:00AM EDT | 582.50 | 4.80 | 3.80 | 6.55 | -5.05 | -51.27% | 5 | 48 | 25.90% |
| UNH240913C00585000 | 2024-09-12 10:37AM EDT | 585.00 | 3.75 | 4.00 | 4.65 | -4.55 | -54.82% | 57 | 220 | 23.32% |
| UNH240913C00587500 | 2024-09-12 10:57AM EDT | 587.50 | 2.80 | 2.60 | 3.15 | -2.15 | -43.43% | 97 | 635 | 21.78% |
| UNH240913C00590000 | 2024-09-12 11:22AM EDT | 590.00 | 2.19 | 2.00 | 2.41 | -2.66 | -54.85% | 86 | 218 | 23.24% |
| UNH240913C00592500 | 2024-09-12 10:39AM EDT | 592.50 | 1.15 | 1.26 | 1.80 | -2.55 | -68.92% | 16 | 1,049 | 24.30% |
| UNH240913C00595000 | 2024-09-12 10:30AM EDT | 595.00 | 0.65 | 0.79 | 0.97 | -2.29 | -77.89% | 59 | 1,461 | 22.29% |
| UNH240913C00597500 | 2024-09-12 11:08AM EDT | 597.50 | 0.52 | 0.52 | 0.89 | -1.47 | -73.87% | 314 | 366 | 25.34% |
| UNH240913C00600000 | 2024-09-12 11:24AM EDT | 600.00 | 0.40 | 0.31 | 0.40 | -0.75 | -66.37% | 82 | 1,419 | 23.05% |
| UNH240913C00602500 | 2024-09-12 11:06AM EDT | 602.50 | 0.24 | 0.19 | 0.52 | -0.71 | -74.74% | 19 | 133 | 27.83% |
| UNH240913C00605000 | 2024-09-12 10:06AM EDT | 605.00 | 0.16 | 0.08 | 0.26 | -0.49 | -75.38% | 16 | 843 | 26.42% |
| UNH240913C00607500 | 2024-09-12 10:13AM EDT | 607.50 | 0.24 | 0.05 | 0.24 | -0.14 | -36.84% | 13 | 119 | 28.66% |
| UNH240913C00610000 | 2024-09-12 10:25AM EDT | 610.00 | 0.20 | 0.05 | 0.16 | -0.04 | -16.67% | 6 | 733 | 29.00% |
| UNH240913C00612500 | 2024-09-11 2:22PM EDT | 612.50 | 0.09 | 0.01 | 0.17 | -0.10 | -52.63% | 11 | 61 | 31.79% |
| UNH240913C00615000 | 2024-09-12 9:57AM EDT | 615.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 100 | 233 | 36.62% |
| UNH240913C00620000 | 2024-09-12 9:55AM EDT | 620.00 | 0.03 | 0.01 | 0.15 | -0.06 | -66.67% | 2 | 764 | 38.18% |
| UNH240913C00625000 | 2024-09-11 3:54PM EDT | 625.00 | 0.06 | 0.01 | 0.37 | 0.00 | - | 1 | 310 | 49.81% |
| UNH240913C00630000 | 2024-09-11 12:52PM EDT | 630.00 | 0.02 | 0.02 | 0.60 | -0.04 | -40.00% | 5 | 241 | 53.03% |
| UNH240913C00635000 | 2024-09-11 2:34PM EDT | 635.00 | 0.01 | 0.01 | 0.61 | 0.00 | - | 4 | 248 | 57.72% |
| UNH240913C00640000 | 2024-09-12 10:24AM EDT | 640.00 | 0.04 | 0.00 | 0.10 | -0.07 | -63.64% | 5 | 490 | 52.64% |
| UNH240913C00645000 | 2024-09-06 3:29PM EDT | 645.00 | 0.05 | 0.01 | 0.62 | -0.09 | -64.29% | 1 | 9 | 67.09% |
| UNH240913C00650000 | 2024-09-11 12:15PM EDT | 650.00 | 0.01 | 0.02 | 0.10 | 0.00 | - | 27 | 173 | 56.84% |
| UNH240913C00655000 | 2024-09-03 3:14PM EDT | 655.00 | 0.25 | 0.00 | 1.34 | 0.00 | - | 7 | 8 | 86.57% |
| UNH240913C00660000 | 2024-09-11 3:10PM EDT | 660.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 4 | 11 | 70.61% |
| UNH240913C00665000 | 2024-09-11 10:19AM EDT | 665.00 | 0.01 | 0.01 | 0.49 | -0.01 | -50.00% | 1 | 27 | 81.54% |
| UNH240913C00670000 | 2024-09-11 1:25PM EDT | 670.00 | 0.01 | 0.01 | 1.50 | 0.00 | - | 2 | 12 | 102.69% |
| UNH240913C00700000 | 2024-09-09 9:33AM EDT | 700.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 50 | 51 | 94.53% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240913P00300000 | 2024-09-09 10:02AM EDT | 300.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 422.66% |
| UNH240913P00430000 | 2024-09-03 3:04PM EDT | 430.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 1 | 213.67% |
| UNH240913P00470000 | 2024-09-09 9:58AM EDT | 470.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | - | 2 | 155.08% |
| UNH240913P00475000 | 2024-09-09 10:41AM EDT | 475.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 12 | 32 | 106.64% |
| UNH240913P00480000 | 2024-09-12 9:53AM EDT | 480.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 50 | 32 | 126.37% |
| UNH240913P00485000 | 2024-09-05 1:42PM EDT | 485.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 6 | 9 | 136.13% |
| UNH240913P00490000 | 2024-09-10 3:31PM EDT | 490.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 134.18% |
| UNH240913P00495000 | 2024-09-06 1:26PM EDT | 495.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 127.78% |
| UNH240913P00500000 | 2024-09-09 10:21AM EDT | 500.00 | 0.12 | 0.01 | 1.50 | 0.00 | - | 22 | 92 | 121.58% |
| UNH240913P00505000 | 2024-09-09 10:25AM EDT | 505.00 | 0.11 | 0.01 | 0.12 | 0.00 | - | 15 | 19 | 80.47% |
| UNH240913P00510000 | 2024-09-11 3:09PM EDT | 510.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 5 | 12 | 69.53% |
| UNH240913P00515000 | 2024-09-09 3:25PM EDT | 515.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 11 | 17 | 68.95% |
| UNH240913P00520000 | 2024-09-12 11:17AM EDT | 520.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 12 | 166 | 58.59% |
| UNH240913P00525000 | 2024-09-11 10:24AM EDT | 525.00 | 0.17 | 0.01 | 0.19 | 0.00 | - | 4 | 52 | 65.04% |
| UNH240913P00530000 | 2024-09-11 11:03AM EDT | 530.00 | 0.20 | 0.01 | 0.20 | 0.00 | - | 7 | 149 | 60.45% |
| UNH240913P00535000 | 2024-09-09 1:17PM EDT | 535.00 | 0.18 | 0.01 | 1.43 | 0.00 | - | 8 | 23 | 76.64% |
| UNH240913P00540000 | 2024-09-11 12:33PM EDT | 540.00 | 0.15 | 0.01 | 0.34 | 0.00 | - | 2 | 41 | 54.49% |
| UNH240913P00545000 | 2024-09-11 10:53AM EDT | 545.00 | 0.34 | 0.04 | 0.40 | 0.00 | - | 21 | 31 | 51.07% |
| UNH240913P00550000 | 2024-09-11 12:20PM EDT | 550.00 | 0.17 | 0.12 | 0.20 | -0.18 | -54.55% | 6 | 97 | 44.92% |
| UNH240913P00555000 | 2024-09-11 11:46AM EDT | 555.00 | 0.50 | 0.15 | 0.52 | 0.00 | - | 43 | 62 | 47.53% |
| UNH240913P00557500 | 2024-09-11 3:54PM EDT | 557.50 | 0.26 | 0.13 | 0.41 | 0.00 | - | 17 | 57 | 42.24% |
| UNH240913P00560000 | 2024-09-12 10:08AM EDT | 560.00 | 0.30 | 0.20 | 0.37 | -0.07 | -18.92% | 3 | 207 | 38.38% |
| UNH240913P00562500 | 2024-09-12 11:11AM EDT | 562.50 | 0.31 | 0.07 | 0.35 | -0.08 | -20.51% | 1 | 9 | 34.96% |
| UNH240913P00565000 | 2024-09-12 9:53AM EDT | 565.00 | 0.57 | 0.24 | 0.38 | +0.10 | +21.28% | 12 | 419 | 32.52% |
| UNH240913P00567500 | 2024-09-11 3:32PM EDT | 567.50 | 0.53 | 0.27 | 0.45 | -0.07 | -11.67% | 2 | 150 | 30.62% |
| UNH240913P00570000 | 2024-09-12 11:23AM EDT | 570.00 | 0.56 | 0.50 | 0.62 | -0.31 | -35.63% | 66 | 1,286 | 29.81% |
| UNH240913P00572500 | 2024-09-12 11:19AM EDT | 572.50 | 0.58 | 0.58 | 0.72 | -0.19 | -24.68% | 37 | 182 | 27.53% |
| UNH240913P00575000 | 2024-09-12 11:15AM EDT | 575.00 | 1.00 | 0.63 | 0.97 | +0.01 | +1.01% | 24 | 434 | 26.39% |
| UNH240913P00577500 | 2024-09-12 11:24AM EDT | 577.50 | 1.11 | 1.12 | 1.43 | -0.09 | -4.76% | 30 | 109 | 26.18% |
| UNH240913P00580000 | 2024-09-12 11:17AM EDT | 580.00 | 2.10 | 1.66 | 2.00 | +0.53 | +33.76% | 170 | 718 | 25.67% |
| UNH240913P00582500 | 2024-09-12 11:09AM EDT | 582.50 | 3.10 | 2.25 | 2.65 | +0.51 | +19.69% | 17 | 84 | 24.56% |
| UNH240913P00585000 | 2024-09-12 10:47AM EDT | 585.00 | 3.75 | 2.84 | 3.50 | -0.05 | -1.32% | 112 | 249 | 23.50% |
| UNH240913P00587500 | 2024-09-11 2:54PM EDT | 587.50 | 5.05 | 4.30 | 4.70 | 0.00 | - | 805 | 663 | 23.11% |
| UNH240913P00590000 | 2024-09-12 10:53AM EDT | 590.00 | 6.77 | 5.40 | 6.70 | +2.19 | +47.82% | 6 | 417 | 26.12% |
| UNH240913P00592500 | 2024-09-12 10:07AM EDT | 592.50 | 8.94 | 7.45 | 9.40 | +3.09 | +52.82% | 1 | 59 | 32.70% |
| UNH240913P00595000 | 2024-09-12 10:54AM EDT | 595.00 | 11.40 | 8.40 | 11.90 | +2.00 | +21.28% | 18 | 232 | 37.67% |
| UNH240913P00597500 | 2024-09-12 11:15AM EDT | 597.50 | 12.70 | 11.85 | 12.90 | +1.85 | +17.05% | 10 | 142 | 31.34% |
| UNH240913P00600000 | 2024-09-12 11:21AM EDT | 600.00 | 14.50 | 12.50 | 15.10 | +1.30 | +9.85% | 14 | 253 | 32.67% |
| UNH240913P00602500 | 2024-09-11 9:57AM EDT | 602.50 | 18.00 | 15.10 | 18.05 | 0.00 | - | 8 | 86 | 40.43% |
| UNH240913P00605000 | 2024-09-11 12:20PM EDT | 605.00 | 21.70 | 17.85 | 20.15 | +1.43 | +7.05% | 1 | 149 | 40.41% |
| UNH240913P00610000 | 2024-09-11 11:46AM EDT | 610.00 | 24.66 | 22.90 | 28.45 | -2.46 | -9.07% | 1 | 33 | 52.59% |
| UNH240913P00615000 | 2024-09-11 10:05AM EDT | 615.00 | 33.00 | 27.60 | 32.45 | 0.00 | - | 1 | 3 | 52.34% |
| UNH240913P00620000 | 2024-09-05 9:37AM EDT | 620.00 | 22.00 | 32.75 | 37.95 | 0.00 | - | 50 | 17 | 62.57% |
| UNH240913P00625000 | 2024-09-06 3:28PM EDT | 625.00 | 26.17 | 38.05 | 43.25 | 0.00 | - | 1 | 0 | 72.38% |
| UNH240913P00630000 | 2024-09-09 9:33AM EDT | 630.00 | 49.80 | 42.95 | 48.15 | 0.00 | - | 1 | 0 | 77.39% |
| UNH240913P00650000 | 2024-08-06 1:56PM EDT | 650.00 | 78.15 | 51.05 | 58.90 | 0.00 | - | - | 0 | 0.00% |
