La bourse est fermée
Dow Jones
41 503,10 -103,08 (-0,25 %) Nasdaq
17 573,30 -54,76 (-0,31 %) Nikkei 225
36 380,17 +176,95 (+0,49 %) EUR/USD
1,1120 +0,0002 (+0,02 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 280,52 -41,44 (-0,08 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117C00230000 | 2024-07-15 2:08PM EDT | 230.00 | 292.05 | 348.00 | 355.95 | 0.00 | - | 1 | 4 | 79.27% |
| UNH250117C00240000 | 2024-07-30 12:26PM EDT | 240.00 | 340.00 | 350.70 | 356.70 | 0.00 | - | 2 | 25 | 122.93% |
| UNH250117C00250000 | 2024-08-15 10:32AM EDT | 250.00 | 328.00 | 342.10 | 349.90 | 0.00 | - | 3 | 21 | 123.78% |
| UNH250117C00260000 | 2024-02-20 2:54PM EDT | 260.00 | 269.45 | 234.90 | 243.00 | 0.00 | - | 1 | 5 | 0.00% |
| UNH250117C00270000 | 2024-06-14 9:54AM EDT | 270.00 | 227.00 | 241.45 | 251.00 | 0.00 | - | 1 | 3 | 0.00% |
| UNH250117C00280000 | 2024-03-28 12:09PM EDT | 280.00 | 220.61 | 220.25 | 225.65 | 0.00 | - | 1 | 1 | 0.00% |
| UNH250117C00290000 | 2024-09-10 3:17PM EDT | 290.00 | 313.22 | 291.00 | 298.75 | 0.00 | - | 1 | 5 | 75.63% |
| UNH250117C00300000 | 2024-07-17 12:37PM EDT | 300.00 | 276.00 | 277.15 | 285.05 | 0.00 | - | 2 | 24 | 73.05% |
| UNH250117C00310000 | 2024-07-11 10:40AM EDT | 310.00 | 200.90 | 250.20 | 257.75 | 0.00 | - | 2 | 13 | 0.00% |
| UNH250117C00320000 | 2024-01-25 1:31PM EDT | 320.00 | 172.26 | 213.00 | 220.90 | 0.00 | - | 1 | 2 | 0.00% |
| UNH250117C00330000 | 2024-08-06 3:53PM EDT | 330.00 | 245.60 | 264.15 | 272.80 | 0.00 | - | 1 | 4 | 93.79% |
| UNH250117C00340000 | 2024-07-30 3:15PM EDT | 340.00 | 240.80 | 251.25 | 259.05 | 0.00 | - | 2 | 5 | 84.05% |
| UNH250117C00350000 | 2024-09-04 9:36AM EDT | 350.00 | 260.00 | 233.10 | 237.95 | 0.00 | - | 1 | 39 | 59.70% |
| UNH250117C00360000 | 2024-07-17 12:48PM EDT | 360.00 | 218.00 | 220.90 | 226.50 | 0.00 | - | 2 | 10 | 51.29% |
| UNH250117C00370000 | 2024-06-14 1:38PM EDT | 370.00 | 135.98 | 147.35 | 155.25 | 0.00 | - | 3 | 8 | 0.00% |
| UNH250117C00380000 | 2024-08-12 1:15PM EDT | 380.00 | 193.55 | 210.50 | 217.95 | 0.00 | - | 2 | 16 | 68.85% |
| UNH250117C00390000 | 2024-06-25 3:17PM EDT | 390.00 | 109.55 | 174.00 | 183.00 | 0.00 | - | 4 | 21 | 0.00% |
| UNH250117C00400000 | 2024-09-17 12:49PM EDT | 400.00 | 188.10 | 185.85 | 189.75 | 0.00 | - | 1 | 195 | 51.42% |
| UNH250117C00410000 | 2024-09-03 1:59PM EDT | 410.00 | 194.00 | 174.50 | 181.90 | 0.00 | - | 10 | 30 | 55.91% |
| UNH250117C00420000 | 2024-08-07 2:24PM EDT | 420.00 | 153.10 | 179.20 | 186.15 | 0.00 | - | 1 | 72 | 67.87% |
| UNH250117C00430000 | 2024-08-14 11:00AM EDT | 430.00 | 158.07 | 168.70 | 172.70 | 0.00 | - | 2 | 64 | 62.13% |
| UNH250117C00440000 | 2024-09-10 3:46PM EDT | 440.00 | 167.40 | 148.35 | 150.70 | 0.00 | - | 3 | 70 | 45.68% |
| UNH250117C00450000 | 2024-09-13 3:58PM EDT | 450.00 | 151.61 | 136.30 | 141.50 | 0.00 | - | 5 | 579 | 44.14% |
| UNH250117C00460000 | 2024-09-13 3:58PM EDT | 460.00 | 141.53 | 128.55 | 133.70 | 0.00 | - | 2 | 321 | 44.35% |
| UNH250117C00470000 | 2024-09-13 2:22PM EDT | 470.00 | 134.15 | 119.10 | 123.10 | 0.00 | - | 9 | 569 | 40.84% |
| UNH250117C00480000 | 2024-09-13 3:25PM EDT | 480.00 | 125.00 | 111.65 | 115.10 | 0.00 | - | 5 | 448 | 40.47% |
| UNH250117C00490000 | 2024-09-06 3:41PM EDT | 490.00 | 119.20 | 101.55 | 105.00 | 0.00 | - | 2 | 1,364 | 37.57% |
| UNH250117C00500000 | 2024-09-17 3:42PM EDT | 500.00 | 93.80 | 91.75 | 96.40 | 0.00 | - | 15 | 2,090 | 36.27% |
| UNH250117C00510000 | 2024-09-12 12:19PM EDT | 510.00 | 91.99 | 83.80 | 89.95 | 0.00 | - | 1 | 593 | 36.92% |
| UNH250117C00520000 | 2024-09-16 9:36AM EDT | 520.00 | 91.80 | 78.30 | 79.95 | 0.00 | - | 25 | 1,145 | 33.95% |
| UNH250117C00530000 | 2024-09-17 1:41PM EDT | 530.00 | 70.37 | 69.75 | 72.25 | 0.00 | - | 4 | 961 | 32.99% |
| UNH250117C00540000 | 2024-09-13 2:18PM EDT | 540.00 | 74.60 | 61.90 | 64.65 | 0.00 | - | 55 | 810 | 31.91% |
| UNH250117C00550000 | 2024-09-17 3:05PM EDT | 550.00 | 52.00 | 55.10 | 57.60 | -3.15 | -5.71% | 1 | 2,298 | 31.06% |
| UNH250117C00560000 | 2024-09-18 1:25PM EDT | 560.00 | 51.10 | 49.30 | 51.00 | -6.71 | -11.61% | 31 | 891 | 30.31% |
| UNH250117C00570000 | 2024-09-13 2:07PM EDT | 570.00 | 53.30 | 43.45 | 44.70 | 0.00 | - | 40 | 1,214 | 29.53% |
| UNH250117C00580000 | 2024-09-18 3:45PM EDT | 580.00 | 38.38 | 38.00 | 38.60 | +0.98 | +2.62% | 14 | 716 | 28.62% |
| UNH250117C00590000 | 2024-09-17 12:41PM EDT | 590.00 | 34.50 | 32.80 | 33.35 | 0.00 | - | 10 | 2,278 | 28.06% |
| UNH250117C00600000 | 2024-09-18 2:57PM EDT | 600.00 | 29.45 | 28.05 | 28.65 | +1.65 | +5.94% | 32 | 2,026 | 27.59% |
| UNH250117C00610000 | 2024-09-18 12:06PM EDT | 610.00 | 25.45 | 23.10 | 24.70 | +2.14 | +9.18% | 5 | 723 | 27.39% |
| UNH250117C00620000 | 2024-09-18 1:24PM EDT | 620.00 | 21.15 | 19.85 | 20.90 | -0.50 | -2.31% | 18 | 591 | 26.99% |
| UNH250117C00630000 | 2024-09-18 11:44AM EDT | 630.00 | 18.20 | 17.00 | 17.65 | +0.35 | +1.96% | 7 | 505 | 26.71% |
| UNH250117C00640000 | 2024-09-18 11:41AM EDT | 640.00 | 15.15 | 12.35 | 14.80 | -3.91 | -20.51% | 5 | 675 | 26.45% |
| UNH250117C00650000 | 2024-09-18 2:32PM EDT | 650.00 | 12.55 | 11.10 | 12.35 | -0.88 | -6.55% | 3 | 1,704 | 26.25% |
| UNH250117C00660000 | 2024-09-18 2:32PM EDT | 660.00 | 10.00 | 8.35 | 10.25 | -2.46 | -19.74% | 16 | 830 | 26.07% |
| UNH250117C00670000 | 2024-09-18 1:50PM EDT | 670.00 | 8.60 | 6.75 | 8.45 | -0.44 | -4.87% | 10 | 804 | 25.90% |
| UNH250117C00680000 | 2024-09-10 10:48AM EDT | 680.00 | 12.00 | 6.55 | 7.10 | 0.00 | - | 5 | 543 | 25.97% |
| UNH250117C00700000 | 2024-09-18 2:01PM EDT | 700.00 | 5.05 | 4.25 | 4.80 | +0.55 | +12.22% | 1 | 659 | 25.84% |
| UNH250117C00720000 | 2024-09-18 10:40AM EDT | 720.00 | 2.75 | 2.76 | 3.35 | -0.25 | -8.33% | 2 | 258 | 26.05% |
| UNH250117C00740000 | 2024-09-18 3:17PM EDT | 740.00 | 2.25 | 1.64 | 2.42 | +0.20 | +9.76% | 14 | 199 | 26.48% |
| UNH250117C00760000 | 2024-09-18 1:05PM EDT | 760.00 | 1.53 | 0.68 | 5.30 | -0.09 | -5.56% | 11 | 75 | 34.32% |
| UNH250117C00780000 | 2024-09-09 9:58AM EDT | 780.00 | 1.20 | 0.45 | 3.85 | -0.22 | -15.49% | 1 | 252 | 34.00% |
| UNH250117C00800000 | 2024-09-12 10:02AM EDT | 800.00 | 1.20 | 0.29 | 4.60 | 0.00 | - | 2 | 559 | 37.63% |
| UNH250117C00820000 | 2024-09-12 12:30PM EDT | 820.00 | 0.80 | 0.19 | 1.68 | 0.00 | - | 4 | 479 | 32.50% |
| UNH250117C00840000 | 2024-09-04 1:53PM EDT | 840.00 | 0.77 | 0.11 | 4.25 | 0.00 | - | - | 6 | 41.05% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117P00230000 | 2024-09-06 10:24AM EDT | 230.00 | 0.18 | 0.01 | 0.41 | 0.00 | - | 2 | 446 | 62.35% |
| UNH250117P00240000 | 2024-09-11 12:24PM EDT | 240.00 | 0.44 | 0.10 | 0.60 | 0.00 | - | 1 | 569 | 63.28% |
| UNH250117P00250000 | 2024-09-09 10:58AM EDT | 250.00 | 0.45 | 0.01 | 0.60 | 0.00 | - | 17 | 400 | 59.57% |
| UNH250117P00260000 | 2024-08-05 10:48AM EDT | 260.00 | 2.01 | 0.00 | 4.05 | 0.00 | - | 2 | 72 | 74.74% |
| UNH250117P00270000 | 2024-07-18 3:44PM EDT | 270.00 | 0.65 | 0.01 | 3.15 | 0.00 | - | 50 | 55 | 68.62% |
| UNH250117P00280000 | 2024-07-26 12:50PM EDT | 280.00 | 1.25 | 0.13 | 2.93 | 0.00 | - | 86 | 77 | 65.33% |
| UNH250117P00290000 | 2024-08-20 1:55PM EDT | 290.00 | 0.28 | 0.16 | 4.35 | 0.00 | - | 2 | 74 | 66.87% |
| UNH250117P00300000 | 2024-08-23 10:16AM EDT | 300.00 | 0.75 | 0.18 | 1.00 | 0.00 | - | 4 | 479 | 51.73% |
| UNH250117P00310000 | 2024-05-29 9:30AM EDT | 310.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 25.00% |
| UNH250117P00320000 | 2024-09-17 11:44AM EDT | 320.00 | 0.60 | 0.24 | 1.50 | 0.00 | - | 2 | 302 | 54.37% |
| UNH250117P00330000 | 2024-07-17 3:31PM EDT | 330.00 | 0.51 | 0.29 | 4.65 | 0.00 | - | 31 | 60 | 56.79% |
| UNH250117P00340000 | 2024-09-06 11:16AM EDT | 340.00 | 1.24 | 0.30 | 4.75 | 0.00 | - | 1 | 83 | 54.42% |
| UNH250117P00350000 | 2024-09-18 3:46PM EDT | 350.00 | 1.35 | 0.34 | 2.00 | +0.25 | +22.73% | 5 | 759 | 49.62% |
| UNH250117P00360000 | 2024-08-27 3:49PM EDT | 360.00 | 0.90 | 0.50 | 5.00 | 0.00 | - | 4 | 334 | 50.26% |
| UNH250117P00370000 | 2024-09-06 1:50PM EDT | 370.00 | 1.45 | 0.53 | 5.10 | 0.00 | - | 28 | 214 | 54.86% |
| UNH250117P00380000 | 2024-08-13 9:48AM EDT | 380.00 | 2.06 | 0.75 | 5.75 | 0.00 | - | 24 | 1,154 | 53.78% |
| UNH250117P00390000 | 2024-09-17 3:50PM EDT | 390.00 | 1.70 | 0.68 | 5.45 | 0.00 | - | 1 | 233 | 50.43% |
| UNH250117P00400000 | 2024-09-17 11:26AM EDT | 400.00 | 1.75 | 1.00 | 2.70 | 0.00 | - | 3 | 1,085 | 40.63% |
| UNH250117P00410000 | 2024-09-13 12:38PM EDT | 410.00 | 2.08 | 0.93 | 4.25 | 0.00 | - | 3 | 576 | 42.58% |
| UNH250117P00420000 | 2024-09-13 12:38PM EDT | 420.00 | 2.34 | 1.08 | 6.15 | 0.00 | - | 4 | 600 | 44.26% |
| UNH250117P00430000 | 2024-09-13 12:37PM EDT | 430.00 | 2.56 | 2.36 | 2.88 | 0.00 | - | 2 | 493 | 34.53% |
| UNH250117P00440000 | 2024-09-13 3:36PM EDT | 440.00 | 2.85 | 2.84 | 3.40 | 0.00 | - | 3 | 699 | 33.67% |
| UNH250117P00450000 | 2024-09-13 12:40PM EDT | 450.00 | 3.40 | 3.30 | 4.25 | 0.00 | - | 2 | 1,416 | 33.32% |
| UNH250117P00460000 | 2024-09-11 3:50PM EDT | 460.00 | 4.45 | 3.15 | 4.50 | 0.00 | - | 3 | 670 | 31.57% |
| UNH250117P00470000 | 2024-09-18 2:32PM EDT | 470.00 | 5.09 | 4.75 | 5.15 | +0.34 | +7.16% | 12 | 1,354 | 30.48% |
| UNH250117P00480000 | 2024-09-18 10:06AM EDT | 480.00 | 5.95 | 5.65 | 7.50 | +1.27 | +27.14% | 8 | 1,924 | 31.75% |
| UNH250117P00490000 | 2024-09-17 3:11PM EDT | 490.00 | 7.05 | 6.65 | 7.20 | -0.35 | -4.73% | 8 | 1,280 | 28.92% |
| UNH250117P00500000 | 2024-09-18 10:06AM EDT | 500.00 | 8.45 | 7.90 | 8.40 | +0.25 | +3.05% | 4 | 1,799 | 28.04% |
| UNH250117P00510000 | 2024-09-18 10:06AM EDT | 510.00 | 10.00 | 9.40 | 11.45 | +1.55 | +18.34% | 4 | 1,165 | 29.00% |
| UNH250117P00520000 | 2024-09-17 2:34PM EDT | 520.00 | 12.10 | 11.30 | 11.80 | 0.00 | - | 5 | 813 | 26.70% |
| UNH250117P00530000 | 2024-09-17 12:14PM EDT | 530.00 | 13.48 | 13.40 | 13.95 | 0.00 | - | 1 | 957 | 26.07% |
| UNH250117P00540000 | 2024-09-17 2:33PM EDT | 540.00 | 16.98 | 15.90 | 16.50 | 0.00 | - | 8 | 1,164 | 25.50% |
| UNH250117P00550000 | 2024-09-18 11:40AM EDT | 550.00 | 19.30 | 18.80 | 19.35 | -1.00 | -4.93% | 43 | 982 | 24.88% |
| UNH250117P00560000 | 2024-09-18 1:26PM EDT | 560.00 | 22.35 | 22.05 | 22.90 | -0.60 | -2.61% | 16 | 869 | 24.49% |
| UNH250117P00570000 | 2024-09-18 1:38PM EDT | 570.00 | 26.15 | 25.85 | 26.45 | +1.50 | +6.09% | 32 | 677 | 23.76% |
| UNH250117P00580000 | 2024-09-18 3:59PM EDT | 580.00 | 30.40 | 30.20 | 30.65 | -0.60 | -1.94% | 33 | 296 | 23.17% |
| UNH250117P00590000 | 2024-09-18 1:39PM EDT | 590.00 | 35.10 | 34.95 | 35.50 | +0.45 | +1.30% | 20 | 113 | 22.69% |
| UNH250117P00600000 | 2024-09-17 12:11PM EDT | 600.00 | 39.65 | 40.15 | 40.80 | 0.00 | - | 3 | 191 | 22.16% |
| UNH250117P00610000 | 2024-09-12 3:43PM EDT | 610.00 | 42.90 | 45.60 | 47.55 | 0.00 | - | 2 | 41 | 22.36% |
| UNH250117P00620000 | 2024-09-10 11:45AM EDT | 620.00 | 42.15 | 51.20 | 53.40 | 0.00 | - | 2 | 12 | 21.46% |
| UNH250117P00630000 | 2024-08-14 9:43AM EDT | 630.00 | 65.45 | 50.80 | 53.15 | 0.00 | - | 2 | 1 | 13.76% |
| UNH250117P00640000 | 2024-01-18 12:20PM EDT | 640.00 | 129.70 | 114.00 | 122.95 | 0.00 | - | 2 | 0 | 61.15% |
| UNH250117P00650000 | 2024-09-10 12:39PM EDT | 650.00 | 62.25 | 73.50 | 78.30 | 0.00 | - | 8 | 91 | 22.97% |
| UNH250117P00660000 | 2023-04-20 2:31PM EDT | 660.00 | 172.00 | 176.00 | 186.00 | 0.00 | - | 1 | 0 | 97.67% |
| UNH250117P00670000 | 2024-08-13 10:01AM EDT | 670.00 | 101.35 | 84.95 | 87.65 | 0.00 | - | 2 | 1 | 0.00% |
| UNH250117P00680000 | 2024-09-04 3:44PM EDT | 680.00 | 82.53 | 97.40 | 103.05 | 0.00 | - | 49 | 50 | 21.41% |
| UNH250117P00700000 | 2023-04-05 11:01AM EDT | 700.00 | 193.57 | 201.00 | 210.50 | 0.00 | - | 2 | 0 | 94.86% |
| UNH250117P00760000 | 2024-01-18 12:06PM EDT | 760.00 | 250.57 | 234.10 | 243.00 | 0.00 | - | 3 | 0 | 85.21% |
| UNH250117P00780000 | 2024-08-14 12:17PM EDT | 780.00 | 200.95 | 183.45 | 191.40 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00800000 | 2024-02-16 4:02PM EDT | 800.00 | 277.97 | 304.00 | 314.00 | 0.00 | - | 10 | 0 | 115.02% |
| UNH250117P00820000 | 2024-07-11 9:51AM EDT | 820.00 | 318.25 | 256.75 | 265.00 | 0.00 | - | 3 | 0 | 61.66% |
