La bourse ferme dans 3 h 59 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
573,28+24,41 (+4,45 %)
À la clôture : 04:00PM EDT
570,04 -3,24 (-0,57 %)
Avant Bourse : 07:28AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240920C002400002024-04-30 9:47AM EDT240.00250.60245.55247.100.00-220.00%
UNH240920C002500002024-05-07 9:35AM EDT250.00249.000.000.000.00-130.00%
UNH240920C002700002024-05-31 3:59PM EDT270.00229.65238.00247.900.00-110.00%
UNH240920C002900002024-04-03 3:24PM EDT290.00175.10204.15208.050.00-220.00%
UNH240920C003000002024-05-30 11:34AM EDT300.00188.00208.00217.800.00-240.00%
UNH240920C003300002024-02-13 3:03PM EDT330.00195.84163.50170.500.00-110.00%
UNH240920C003400002024-05-31 11:04AM EDT340.00156.90169.00178.100.00-110.00%
UNH240920C003500002024-07-16 2:28PM EDT350.00200.000.000.000.00-41850.00%
UNH240920C003600002024-06-13 11:27AM EDT360.00131.53152.10159.550.00-250.00%
UNH240920C003700002024-05-24 3:51PM EDT370.00143.00116.40124.000.00-160.00%
UNH240920C003800002024-05-20 10:08AM EDT380.00147.75106.85113.000.00-5130.00%
UNH240920C003900002024-06-28 2:43PM EDT390.00108.710.000.000.00-1110.00%
UNH240920C004000002024-07-16 11:34AM EDT400.00147.100.000.000.00-4930.00%
UNH240920C004100002024-06-13 10:36AM EDT410.0083.55103.05111.050.00-1330.00%
UNH240920C004200002024-07-03 12:19PM EDT420.0077.180.000.000.00-2310.00%
UNH240920C004300002024-07-11 2:07PM EDT430.0083.800.000.000.00-1810.00%
UNH240920C004400002024-07-15 9:30AM EDT440.0092.900.000.000.00-2690.00%
UNH240920C004500002024-07-17 9:36AM EDT450.00117.000.000.000.00-11430.00%
UNH240920C004600002024-07-17 3:31PM EDT460.00116.350.000.000.00-148800.00%
UNH240920C004700002024-07-17 3:23PM EDT470.00106.450.000.000.00-18560.00%
UNH240920C004800002024-07-17 3:57PM EDT480.0098.300.000.000.00-138490.00%
UNH240920C004900002024-07-17 3:43PM EDT490.0086.130.000.000.00-481,2130.00%
UNH240920C005000002024-07-17 3:10PM EDT500.0077.930.000.000.00-781,7100.00%
UNH240920C005100002024-07-17 10:58AM EDT510.0062.650.000.000.00-441,0250.00%
UNH240920C005200002024-07-17 3:59PM EDT520.0060.900.000.000.00-5772,3310.00%
UNH240920C005300002024-07-17 3:07PM EDT530.0052.300.000.000.00-621,1040.00%
UNH240920C005400002024-07-17 3:51PM EDT540.0042.570.000.000.00-641,1270.00%
UNH240920C005500002024-07-17 3:59PM EDT550.0036.870.000.000.00-1562,1260.00%
UNH240920C005600002024-07-17 3:11PM EDT560.0028.450.000.000.00-1356520.00%
UNH240920C005700002024-07-17 3:54PM EDT570.0022.770.000.000.00-3681,1510.00%
UNH240920C005800002024-07-17 3:54PM EDT580.0017.620.000.000.00-2123610.78%
UNH240920C005900002024-07-17 3:58PM EDT590.0014.000.000.000.00-1381,3131.56%
UNH240920C006000002024-07-17 3:59PM EDT600.0010.400.000.000.00-7533833.13%
UNH240920C006100002024-07-17 3:59PM EDT610.007.760.000.000.00-2953553.13%
UNH240920C006200002024-07-17 3:59PM EDT620.005.600.000.000.00-1542833.13%
UNH240920C006300002024-07-17 3:48PM EDT630.003.450.000.000.00-411056.25%
UNH240920C006400002024-07-17 3:38PM EDT640.002.620.000.000.00-6906.25%
UNH240920C006500002024-07-17 3:58PM EDT650.002.480.000.000.00-1502446.25%
UNH240920C006600002024-07-17 2:27PM EDT660.001.620.000.000.00-29506.25%
UNH240920C006700002024-07-17 2:27PM EDT670.001.270.000.000.00-41456.25%
UNH240920C006800002024-06-27 10:49AM EDT680.000.130.000.000.00-1586.25%
UNH240920C007000002024-07-17 3:35PM EDT700.000.900.000.000.00-15012.50%
UNH240920C007200002024-07-17 3:10PM EDT720.001.050.070.000.00-21612.50%
UNH240920C007400002024-04-08 9:30AM EDT740.000.200.000.000.00-2512.50%
UNH240920C007600002024-07-16 11:05AM EDT760.000.200.000.000.00-22812.50%
UNH240920C007800002024-07-17 3:37PM EDT780.000.200.000.000.00-313012.50%
UNH240920C008000002024-07-01 1:27PM EDT800.000.090.000.000.00-120412.50%
UNH240920C008200002024-07-01 1:27PM EDT820.000.070.000.000.00-14212.50%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240920P002300002024-07-01 3:12PM EDT230.000.070.000.000.00-47450.00%
UNH240920P002400002024-04-19 10:09AM EDT240.000.270.000.450.00-2631381.35%
UNH240920P002500002024-05-02 10:11AM EDT250.000.010.001.500.00-2190.48%
UNH240920P002600002024-04-02 10:00AM EDT260.000.400.000.610.00-2777.00%
UNH240920P002700002024-07-16 9:30AM EDT270.001.410.000.000.00-411925.00%
UNH240920P002800002024-06-21 11:39AM EDT280.000.120.000.000.00-23425.00%
UNH240920P002900002024-04-16 12:16PM EDT290.000.600.000.580.00-15066.70%
UNH240920P003000002024-04-16 3:48PM EDT300.000.920.000.610.00-595264.01%
UNH240920P003100002024-06-25 9:30AM EDT310.000.540.000.000.00-4019925.00%
UNH240920P003200002024-05-24 3:20PM EDT320.000.380.000.870.00-35060.84%
UNH240920P003300002024-07-16 9:58AM EDT330.000.100.000.000.00-712325.00%
UNH240920P003400002024-07-16 9:30AM EDT340.000.920.000.000.00-925425.00%
UNH240920P003500002024-07-12 3:51PM EDT350.000.520.000.000.00-312025.00%
UNH240920P003600002024-06-25 12:41PM EDT360.000.670.000.000.00-250925.00%
UNH240920P003700002024-07-16 12:36PM EDT370.000.170.000.000.00-110225.00%
UNH240920P003800002024-07-17 3:42PM EDT380.000.350.000.000.00-116625.00%
UNH240920P003900002024-07-17 2:00PM EDT390.000.160.000.000.00-781312.50%
UNH240920P004000002024-07-17 3:59PM EDT400.000.260.000.000.00-2191612.50%
UNH240920P004100002024-07-16 3:55PM EDT410.000.350.000.000.00-1827512.50%
UNH240920P004200002024-07-17 1:39PM EDT420.000.270.000.000.00-11,39512.50%
UNH240920P004300002024-07-17 3:44PM EDT430.000.290.000.000.00-1154812.50%
UNH240920P004400002024-07-17 3:44PM EDT440.000.330.000.000.00-251,21212.50%
UNH240920P004500002024-07-17 3:20PM EDT450.000.510.000.000.00-7491912.50%
UNH240920P004600002024-07-17 1:40PM EDT460.000.600.000.000.00-958312.50%
UNH240920P004700002024-07-17 3:57PM EDT470.000.690.000.000.00-2491,64612.50%
UNH240920P004800002024-07-17 3:02PM EDT480.000.920.000.000.00-1686706.25%
UNH240920P004900002024-07-17 3:07PM EDT490.001.380.000.000.00-867266.25%
UNH240920P005000002024-07-17 3:27PM EDT500.001.900.000.000.00-841,0456.25%
UNH240920P005100002024-07-17 3:39PM EDT510.002.730.000.000.00-1174026.25%
UNH240920P005200002024-07-17 3:13PM EDT520.003.710.000.000.00-1774606.25%
UNH240920P005300002024-07-17 3:55PM EDT530.005.000.000.000.00-1725753.13%
UNH240920P005400002024-07-17 3:38PM EDT540.007.250.000.000.00-1853423.13%
UNH240920P005500002024-07-17 3:59PM EDT550.009.100.000.000.00-5142851.56%
UNH240920P005600002024-07-17 3:57PM EDT560.0012.520.000.000.00-69761.56%
UNH240920P005700002024-07-17 3:55PM EDT570.0016.650.000.000.00-1491100.39%
UNH240920P005800002024-07-17 2:48PM EDT580.0022.350.000.000.00-73640.00%
UNH240920P005900002024-07-16 11:38AM EDT590.0048.240.000.000.00-210.00%
UNH240920P006000002024-07-17 2:23PM EDT600.0034.500.000.000.00-210.00%
UNH240920P006100002024-06-17 3:37PM EDT610.00120.0238.7543.750.00-1020.43%
UNH240920P006200002024-07-17 12:14PM EDT620.0050.550.000.000.00-210.00%
UNH240920P006300002024-07-17 3:50PM EDT630.0060.000.000.000.00-530.00%
UNH240920P006400002024-07-17 1:55PM EDT640.0069.000.000.000.00-210.00%
UNH240920P006500002024-01-24 1:10PM EDT650.00134.95120.95125.150.00--076.99%
UNH240920P006700002024-01-11 11:13AM EDT670.00132.65149.00155.750.00-2092.89%