Marchés français ouverture 6 h 40 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
489,23-5,79 (-1,17 %)
À la clôture : 04:00PM EDT
491,50 +2,27 (+0,46 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH241220C003200002024-06-13 11:17AM EDT320.00174.20174.00181.550.00-362950.94%
UNH241220C003500002024-06-10 1:43PM EDT350.00145.55146.00153.250.00--450.43%
UNH241220C003700002024-04-22 9:30AM EDT370.00141.320.000.000.00-110.00%
UNH241220C004000002024-06-04 2:03PM EDT400.00118.25102.00107.600.00-5740.58%
UNH241220C004100002024-06-14 3:21PM EDT410.0099.2493.8595.900.00-21335.94%
UNH241220C004200002024-06-17 2:58PM EDT420.0086.1085.7587.60-32.16-27.19%1134.68%
UNH241220C004300002024-06-05 9:30AM EDT430.0092.9576.1579.750.00-1233.68%
UNH241220C004400002024-06-17 10:43AM EDT440.0070.5069.2571.50+0.50+0.71%1132.15%
UNH241220C004500002024-06-03 12:49PM EDT450.0065.3561.6063.950.00-444731.04%
UNH241220C004600002024-05-30 2:57PM EDT460.0052.8553.9556.650.00-1229.92%
UNH241220C004700002024-06-05 2:32PM EDT470.0058.6047.4050.200.00-120729.22%
UNH241220C004800002024-06-13 9:52AM EDT480.0039.6042.5543.800.00-18028.31%
UNH241220C004900002024-06-17 2:41PM EDT490.0037.8935.5038.00-0.56-1.46%554327.56%
UNH241220C005000002024-06-17 2:41PM EDT500.0032.6932.0032.95-2.51-7.13%718127.08%
UNH241220C005100002024-06-17 1:14PM EDT510.0027.6325.6027.90-4.37-13.66%44726.30%
UNH241220C005200002024-06-17 2:26PM EDT520.0023.5021.8523.65+0.69+3.02%1313425.80%
UNH241220C005300002024-06-17 11:56AM EDT530.0019.6517.6520.15-1.27-6.07%126625.55%
UNH241220C005400002024-06-17 11:56AM EDT540.0016.5515.6516.60+0.15+0.91%99224.96%
UNH241220C005500002024-06-17 12:18PM EDT550.0013.5013.1513.80-1.35-9.09%924824.65%
UNH241220C005600002024-06-17 11:56AM EDT560.0011.2510.6011.95-1.10-8.91%914224.88%
UNH241220C005700002024-06-12 12:33PM EDT570.008.708.909.850.00-125324.63%
UNH241220C005800002024-06-07 3:58PM EDT580.007.626.757.70+0.47+6.57%17924.02%
UNH241220C005900002024-06-17 11:56AM EDT590.006.104.906.55+0.05+0.83%212324.19%
UNH241220C006000002024-06-17 3:34PM EDT600.004.804.655.35-0.94-16.38%34024.08%
UNH241220C006100002024-06-14 11:52AM EDT610.004.402.874.450.00-12024.12%
UNH241220C006200002024-06-07 12:49PM EDT620.003.342.747.650.00-1929.62%
UNH241220C006400002024-05-29 2:42PM EDT640.002.031.712.800.00-1624.83%
UNH241220C006600002024-06-13 10:26AM EDT660.001.000.942.800.00-1726.94%
UNH241220C006800002024-05-10 1:54PM EDT680.001.850.652.150.00-1127.42%
UNH241220C007000002024-06-07 12:49PM EDT700.001.040.002.100.00-1229.14%
UNH241220C007200002024-05-20 9:38AM EDT720.000.710.001.960.00--130.51%
UNH241220C007400002024-06-07 12:03PM EDT740.000.440.001.700.00-1231.38%
UNH241220C007600002024-06-17 10:28AM EDT760.000.710.250.52-0.03-4.05%12427.54%
UNH241220C007800002024-06-17 12:34PM EDT780.000.380.360.47+0.02+5.56%157428.52%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH241220P002500002024-06-05 10:21AM EDT250.000.450.004.550.00-166954.37%
UNH241220P003000002024-05-30 9:44AM EDT300.000.930.004.800.00-3348.80%
UNH241220P003200002024-06-17 11:03AM EDT320.000.850.141.61-0.58-40.56%1234.25%
UNH241220P003300002024-06-03 1:41PM EDT330.001.480.283.250.00-101437.25%
UNH241220P003500002024-06-17 3:07PM EDT350.001.871.502.36+0.10+5.65%21130.37%
UNH241220P003600002024-05-31 10:10AM EDT360.002.551.373.900.00-101431.87%
UNH241220P003700002024-06-13 9:30AM EDT370.002.622.323.100.00-11527.95%
UNH241220P003800002024-06-17 11:27AM EDT380.003.302.753.80+0.20+6.45%761627.23%
UNH241220P003900002024-06-17 3:59PM EDT390.004.134.004.80-0.27-6.14%177526.77%
UNH241220P004000002024-06-17 9:30AM EDT400.004.254.955.50-0.50-10.53%910825.59%
UNH241220P004100002024-06-17 12:42PM EDT410.006.156.106.50+0.15+2.50%1520924.66%
UNH241220P004200002024-06-17 11:46AM EDT420.007.657.508.00+0.75+10.87%413024.10%
UNH241220P004300002024-06-17 11:59AM EDT430.009.309.1510.85+0.35+3.91%164724.64%
UNH241220P004400002024-06-17 3:49PM EDT440.0011.4011.2012.85+1.15+11.22%554823.89%
UNH241220P004500002024-06-17 11:54AM EDT450.0013.7513.6014.15+0.60+4.56%4554822.28%
UNH241220P004600002024-06-17 12:00PM EDT460.0016.7016.4017.25+1.10+7.05%629921.93%
UNH241220P004700002024-06-17 11:51AM EDT470.0019.8018.5020.30+1.08+5.77%99121.19%
UNH241220P004800002024-06-17 12:05PM EDT480.0023.5522.8524.00+2.75+13.22%1417420.59%
UNH241220P004900002024-06-17 11:55AM EDT490.0027.8026.0029.95+1.65+6.31%166321.23%
UNH241220P005000002024-06-17 1:33PM EDT500.0032.6530.7033.05+2.10+6.87%810419.43%
UNH241220P005100002024-06-17 11:54AM EDT510.0038.2037.4538.95+2.92+8.28%24719.23%
UNH241220P005200002024-06-17 11:44AM EDT520.0043.2543.1047.45+5.65+15.03%721520.60%
UNH241220P005300002024-06-17 11:56AM EDT530.0050.0549.1551.05-0.05-0.10%28317.73%
UNH241220P005400002024-05-10 3:12PM EDT540.0044.2055.1558.450.00-243817.37%
UNH241220P005500002024-06-05 12:16PM EDT550.0057.0063.7066.400.00-53017.06%