La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 536,23 +832,85 (+1,35 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH241220C00320000 | 2024-06-13 11:17AM EDT | 320.00 | 174.20 | 193.00 | 202.00 | 0.00 | - | 36 | 29 | 0.00% |
| UNH241220C00330000 | 2024-06-28 3:51PM EDT | 330.00 | 174.55 | 241.15 | 248.95 | 0.00 | - | 1 | 1 | 59.41% |
| UNH241220C00350000 | 2024-06-10 1:43PM EDT | 350.00 | 145.55 | 154.40 | 161.95 | 0.00 | - | - | 4 | 0.00% |
| UNH241220C00370000 | 2024-04-22 9:30AM EDT | 370.00 | 141.32 | 160.55 | 168.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH241220C00380000 | 2024-07-10 10:36AM EDT | 380.00 | 121.90 | 194.20 | 200.55 | 0.00 | - | 2 | 2 | 51.21% |
| UNH241220C00390000 | 2024-07-10 10:36AM EDT | 390.00 | 113.00 | 182.85 | 190.90 | 0.00 | - | - | 2 | 54.50% |
| UNH241220C00400000 | 2024-07-10 10:36AM EDT | 400.00 | 104.15 | 172.30 | 181.00 | 0.00 | - | 6 | 7 | 51.91% |
| UNH241220C00410000 | 2024-07-18 2:51PM EDT | 410.00 | 167.00 | 163.00 | 171.55 | 0.00 | - | 10 | 3 | 50.01% |
| UNH241220C00420000 | 2024-07-10 10:36AM EDT | 420.00 | 87.00 | 153.25 | 162.00 | 0.00 | - | 2 | 2 | 47.95% |
| UNH241220C00430000 | 2024-07-16 11:29AM EDT | 430.00 | 155.05 | 145.35 | 152.70 | +30.89 | +24.88% | 1 | 2 | 46.21% |
| UNH241220C00440000 | 2024-07-16 11:29AM EDT | 440.00 | 115.00 | 135.95 | 143.00 | 0.00 | - | 1 | 3 | 43.93% |
| UNH241220C00450000 | 2024-07-22 2:39PM EDT | 450.00 | 118.75 | 127.95 | 133.60 | 0.00 | - | 1 | 67 | 42.01% |
| UNH241220C00460000 | 2024-07-08 11:03AM EDT | 460.00 | 57.05 | 118.25 | 124.70 | 0.00 | - | 2 | 3 | 40.61% |
| UNH241220C00470000 | 2024-07-18 2:40PM EDT | 470.00 | 110.40 | 109.75 | 114.55 | 0.00 | - | 1 | 407 | 37.81% |
| UNH241220C00480000 | 2024-07-22 12:30PM EDT | 480.00 | 93.45 | 100.65 | 104.70 | 0.00 | - | 1 | 39 | 35.35% |
| UNH241220C00490000 | 2024-07-26 11:58AM EDT | 490.00 | 97.27 | 92.15 | 95.15 | +4.27 | +4.59% | 3 | 52 | 33.17% |
| UNH241220C00500000 | 2024-07-24 9:31AM EDT | 500.00 | 76.90 | 83.30 | 87.85 | 0.00 | - | 2 | 258 | 33.02% |
| UNH241220C00510000 | 2024-07-23 12:45PM EDT | 510.00 | 66.19 | 75.20 | 80.20 | 0.00 | - | 1 | 181 | 32.31% |
| UNH241220C00520000 | 2024-07-26 3:16PM EDT | 520.00 | 73.25 | 69.25 | 72.45 | +12.68 | +20.93% | 13 | 152 | 31.31% |
| UNH241220C00530000 | 2024-07-26 10:31AM EDT | 530.00 | 67.15 | 62.30 | 65.10 | +6.83 | +11.32% | 7 | 178 | 30.44% |
| UNH241220C00540000 | 2024-07-26 3:16PM EDT | 540.00 | 58.89 | 54.60 | 58.15 | +8.89 | +17.78% | 17 | 220 | 29.66% |
| UNH241220C00550000 | 2024-07-26 10:32AM EDT | 550.00 | 52.09 | 48.20 | 51.45 | +2.81 | +5.70% | 27 | 519 | 28.84% |
| UNH241220C00560000 | 2024-07-26 3:52PM EDT | 560.00 | 43.90 | 41.95 | 44.55 | +2.54 | +6.14% | 20 | 208 | 27.65% |
| UNH241220C00570000 | 2024-07-26 10:03AM EDT | 570.00 | 40.33 | 37.70 | 38.60 | +5.38 | +15.39% | 5 | 173 | 26.88% |
| UNH241220C00580000 | 2024-07-26 9:50AM EDT | 580.00 | 38.00 | 32.75 | 33.45 | +9.65 | +34.04% | 10 | 267 | 26.39% |
| UNH241220C00590000 | 2024-07-26 1:28PM EDT | 590.00 | 30.30 | 28.00 | 28.80 | +4.95 | +19.53% | 39 | 397 | 25.97% |
| UNH241220C00600000 | 2024-07-26 2:16PM EDT | 600.00 | 25.82 | 24.00 | 24.70 | +5.57 | +27.51% | 35 | 333 | 25.65% |
| UNH241220C00610000 | 2024-07-25 3:40PM EDT | 610.00 | 21.10 | 20.35 | 21.00 | +3.37 | +19.01% | 2 | 418 | 25.32% |
| UNH241220C00620000 | 2024-07-26 12:49PM EDT | 620.00 | 17.75 | 17.20 | 18.45 | +2.93 | +19.77% | 71 | 103 | 25.59% |
| UNH241220C00640000 | 2024-07-26 2:41PM EDT | 640.00 | 12.95 | 10.60 | 13.95 | +2.95 | +29.50% | 124 | 751 | 25.88% |
| UNH241220C00660000 | 2024-07-26 11:01AM EDT | 660.00 | 9.68 | 7.05 | 9.80 | +2.63 | +37.30% | 9 | 197 | 25.51% |
| UNH241220C00680000 | 2024-07-26 11:01AM EDT | 680.00 | 6.65 | 5.55 | 6.90 | +0.82 | +14.07% | 19 | 62 | 25.39% |
| UNH241220C00700000 | 2024-07-18 1:35PM EDT | 700.00 | 4.20 | 2.92 | 4.35 | 0.00 | - | 3 | 5 | 24.67% |
| UNH241220C00720000 | 2024-07-10 3:41PM EDT | 720.00 | 1.82 | 2.43 | 4.70 | 0.00 | - | 1 | 2 | 27.58% |
| UNH241220C00740000 | 2024-07-18 1:20PM EDT | 740.00 | 2.11 | 1.83 | 2.57 | 0.00 | - | 2 | 7 | 25.99% |
| UNH241220C00760000 | 2024-07-18 11:45AM EDT | 760.00 | 1.50 | 1.35 | 2.01 | 0.00 | - | 1 | 32 | 26.65% |
| UNH241220C00780000 | 2024-07-19 3:14PM EDT | 780.00 | 1.19 | 0.63 | 1.97 | 0.00 | - | 1 | 67 | 28.39% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH241220P00250000 | 2024-07-16 9:34AM EDT | 250.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 265 | 53.13% |
| UNH241220P00300000 | 2024-05-30 9:44AM EDT | 300.00 | 0.93 | 0.01 | 4.80 | 0.00 | - | 3 | 3 | 57.69% |
| UNH241220P00310000 | 2024-07-26 9:30AM EDT | 310.00 | 0.35 | 0.09 | 3.80 | +0.05 | +16.67% | 1 | 1 | 52.98% |
| UNH241220P00320000 | 2024-07-19 2:38PM EDT | 320.00 | 0.40 | 0.16 | 1.50 | 0.00 | - | 1 | 6 | 48.29% |
| UNH241220P00330000 | 2024-07-01 3:05PM EDT | 330.00 | 1.31 | 0.12 | 1.50 | 0.00 | - | 1 | 16 | 46.01% |
| UNH241220P00350000 | 2024-07-17 10:15AM EDT | 350.00 | 0.49 | 0.17 | 3.30 | 0.00 | - | 1 | 20 | 48.52% |
| UNH241220P00360000 | 2024-07-19 2:33PM EDT | 360.00 | 0.48 | 0.24 | 5.55 | 0.00 | - | 1 | 15 | 52.04% |
| UNH241220P00370000 | 2024-07-02 2:37PM EDT | 370.00 | 2.24 | 0.24 | 5.65 | 0.00 | - | 1 | 16 | 49.73% |
| UNH241220P00380000 | 2024-07-17 9:48AM EDT | 380.00 | 0.75 | 0.31 | 3.60 | 0.00 | - | 1 | 95 | 42.40% |
| UNH241220P00390000 | 2024-07-19 2:09PM EDT | 390.00 | 0.99 | 0.45 | 3.00 | 0.00 | - | 1 | 120 | 38.55% |
| UNH241220P00400000 | 2024-07-23 11:04AM EDT | 400.00 | 1.19 | 1.00 | 1.50 | +0.01 | +0.85% | 1 | 120 | 31.64% |
| UNH241220P00410000 | 2024-07-26 11:07AM EDT | 410.00 | 1.55 | 0.60 | 2.83 | +0.09 | +6.16% | 3 | 208 | 33.88% |
| UNH241220P00420000 | 2024-07-18 1:05PM EDT | 420.00 | 1.55 | 1.43 | 2.00 | 0.00 | - | 2 | 67 | 29.55% |
| UNH241220P00430000 | 2024-07-26 9:48AM EDT | 430.00 | 1.90 | 1.90 | 2.35 | -0.40 | -17.39% | 49 | 153 | 28.63% |
| UNH241220P00440000 | 2024-07-26 9:50AM EDT | 440.00 | 2.22 | 2.36 | 2.75 | -0.61 | -21.55% | 1 | 107 | 27.69% |
| UNH241220P00450000 | 2024-07-25 10:23AM EDT | 450.00 | 3.25 | 2.90 | 3.35 | 0.00 | - | 6 | 576 | 27.03% |
| UNH241220P00460000 | 2024-07-25 12:17PM EDT | 460.00 | 4.00 | 3.70 | 4.05 | 0.00 | - | 5 | 185 | 26.33% |
| UNH241220P00470000 | 2024-07-26 3:25PM EDT | 470.00 | 4.50 | 3.90 | 6.40 | -0.56 | -11.07% | 8 | 120 | 27.85% |
| UNH241220P00480000 | 2024-07-26 12:41PM EDT | 480.00 | 5.50 | 4.90 | 6.00 | -0.52 | -8.64% | 11 | 222 | 25.13% |
| UNH241220P00490000 | 2024-07-26 12:55PM EDT | 490.00 | 6.80 | 5.40 | 8.00 | -1.66 | -19.62% | 10 | 405 | 25.40% |
| UNH241220P00500000 | 2024-07-26 1:28PM EDT | 500.00 | 8.00 | 8.50 | 9.15 | -1.00 | -11.11% | 13 | 142 | 24.37% |
| UNH241220P00510000 | 2024-07-26 3:59PM EDT | 510.00 | 10.68 | 10.40 | 11.30 | -0.97 | -8.33% | 14 | 113 | 24.12% |
| UNH241220P00520000 | 2024-07-26 11:20AM EDT | 520.00 | 11.94 | 11.15 | 13.15 | -2.21 | -15.62% | 18 | 432 | 23.29% |
| UNH241220P00530000 | 2024-07-25 3:18PM EDT | 530.00 | 14.40 | 14.20 | 15.85 | -3.35 | -18.87% | 9 | 128 | 22.91% |
| UNH241220P00540000 | 2024-07-26 10:31AM EDT | 540.00 | 17.20 | 16.85 | 19.35 | -2.85 | -14.21% | 7 | 99 | 22.84% |
| UNH241220P00550000 | 2024-07-25 3:07PM EDT | 550.00 | 20.00 | 20.25 | 22.60 | -5.25 | -20.79% | 3 | 377 | 22.24% |
| UNH241220P00560000 | 2024-07-26 2:07PM EDT | 560.00 | 24.60 | 23.60 | 26.15 | -2.35 | -8.72% | 30 | 45 | 21.54% |
| UNH241220P00570000 | 2024-07-26 1:47PM EDT | 570.00 | 29.20 | 29.90 | 30.50 | -5.25 | -15.24% | 22 | 54 | 21.07% |
| UNH241220P00580000 | 2024-07-26 1:27PM EDT | 580.00 | 33.15 | 34.75 | 35.70 | -3.15 | -8.68% | 5 | 103 | 20.83% |
| UNH241220P00620000 | 2024-07-23 10:43AM EDT | 620.00 | 68.41 | 58.00 | 61.90 | 0.00 | - | - | 1 | 20.20% |
