Marchés français ouverture 3 h 37 min

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
511,53+7,17 (+1,42 %)
À la clôture : 04:00PM EDT
512,00 +0,47 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH250620C002400002024-04-11 10:08AM EDT240.00218.01276.00284.000.00-24559.19%
UNH250620C002500002024-05-03 10:12AM EDT250.00248.40249.00258.000.00-770.00%
UNH250620C002800002024-07-01 3:31PM EDT280.00223.45237.00245.000.00-2550.49%
UNH250620C002900002024-07-01 3:30PM EDT290.00215.55227.00236.000.00-21154.77%
UNH250620C003000002024-07-01 3:30PM EDT300.00206.45218.00227.000.00-25253.39%
UNH250620C003100002024-07-01 3:31PM EDT310.00196.35209.00217.000.00-41250.87%
UNH250620C003200002024-07-01 3:30PM EDT320.00187.20200.05208.000.00-201549.51%
UNH250620C003300002024-07-08 9:53AM EDT330.00175.40191.15198.900.00-2548.02%
UNH250620C003400002024-07-05 3:08PM EDT340.00164.70182.05189.950.00-2146.65%
UNH250620C003500002024-06-28 11:42AM EDT350.00168.30175.00180.950.00-2245.22%
UNH250620C003600002024-04-17 2:32PM EDT360.00145.20178.05187.000.00-2552.51%
UNH250620C003700002024-05-29 11:21AM EDT370.00133.20143.95149.900.00-51030.03%
UNH250620C003800002024-07-01 3:13PM EDT380.00135.45148.05154.050.00-161940.87%
UNH250620C003900002024-07-05 10:40AM EDT390.00119.40139.10145.900.00-4540.00%
UNH250620C004000002024-07-05 10:52AM EDT400.00111.15131.60137.800.00-31639.08%
UNH250620C004100002024-07-11 10:11AM EDT410.00119.75123.05128.000.00-12036.92%
UNH250620C004200002024-07-05 10:40AM EDT420.0096.40115.75120.450.00-21936.27%
UNH250620C004300002024-07-05 11:34AM EDT430.0089.75108.05112.800.00-23035.47%
UNH250620C004400002024-07-05 11:34AM EDT440.0082.9099.85104.750.00-31834.32%
UNH250620C004500002024-07-12 11:55AM EDT450.0094.4593.6597.20+14.67+18.39%14433.41%
UNH250620C004600002024-06-27 11:39AM EDT460.0069.5086.7089.750.00-25432.46%
UNH250620C004700002024-07-11 11:39AM EDT470.0078.4078.5083.600.00-138832.15%
UNH250620C004800002024-07-10 10:35AM EDT480.0060.9572.4076.150.00-535131.00%
UNH250620C004900002024-07-12 2:45PM EDT490.0069.4065.8569.75+3.40+5.15%111630.32%
UNH250620C005000002024-07-12 12:40PM EDT500.0061.6560.6063.65+3.10+5.29%218529.68%
UNH250620C005100002024-07-12 3:41PM EDT510.0056.6755.5057.80+11.92+26.64%39429.04%
UNH250620C005200002024-07-12 2:03PM EDT520.0052.9048.9552.30+9.39+21.58%112328.46%
UNH250620C005300002024-07-10 3:54PM EDT530.0041.0044.1047.250.00-3612127.97%
UNH250620C005400002024-07-11 11:26AM EDT540.0039.7039.5042.550.00-48127.52%
UNH250620C005500002024-07-12 3:09PM EDT550.0038.5436.5038.45+4.56+13.42%149027.24%
UNH250620C005600002024-07-12 1:16PM EDT560.0033.6732.5034.45+2.39+7.64%513026.87%
UNH250620C005700002024-07-11 11:21AM EDT570.0028.0028.8530.350.00-315826.31%
UNH250620C005800002024-07-09 12:21PM EDT580.0024.0025.4527.30+3.55+17.36%17426.17%
UNH250620C005900002024-07-10 1:25PM EDT590.0019.7522.4523.950.00-25425.73%
UNH250620C006000002024-07-12 3:33PM EDT600.0020.8419.7022.25+3.44+19.77%431526.09%
UNH250620C006100002024-07-10 3:59PM EDT610.0015.2517.2520.300.00-57926.20%
UNH250620C006200002024-07-12 11:26AM EDT620.0016.2015.0516.50+2.70+20.00%513925.05%
UNH250620C006300002024-07-09 1:54PM EDT630.0010.6213.1514.550.00-128924.90%
UNH250620C006400002024-07-09 1:54PM EDT640.009.2511.4013.750.00-53825.41%
UNH250620C006500002024-06-17 1:36PM EDT650.006.9910.1512.350.00-15225.44%
UNH250620C006600002024-06-28 3:56PM EDT660.008.408.6511.850.00-213526.04%
UNH250620C006700002024-06-04 3:58PM EDT670.006.955.206.750.00-21422.70%
UNH250620C006800002024-06-27 3:50PM EDT680.004.506.459.550.00-14026.06%
UNH250620C007000002024-06-10 1:25PM EDT700.003.293.305.450.00-11223.80%
UNH250620C007200002024-03-04 3:42PM EDT720.003.500.0110.000.00-1129.79%
UNH250620C007400002024-07-12 2:27PM EDT740.003.542.613.65+0.94+36.15%1124.41%
UNH250620C007600002024-06-14 3:17PM EDT760.001.900.004.100.00-4926.37%
UNH250620C007800002024-07-12 9:51AM EDT780.002.200.108.25+0.90+69.23%824932.58%
UNH250620C008000002024-07-03 9:59AM EDT800.001.520.007.800.00-227833.45%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH250620P002300002024-07-03 10:25AM EDT230.000.580.521.540.00-26343.40%
UNH250620P002400002024-05-09 9:36AM EDT240.000.760.007.250.00-212756.90%
UNH250620P002500002024-05-16 11:20AM EDT250.000.740.001.700.00-6018939.98%
UNH250620P002600002024-04-22 9:40AM EDT260.002.000.002.850.00-124541.90%
UNH250620P002700002024-04-19 3:05PM EDT270.001.930.007.500.00-21349.76%
UNH250620P002800002024-04-25 10:44AM EDT280.002.110.007.850.00-1347.98%
UNH250620P002900002024-06-28 9:46AM EDT290.002.250.008.100.00-11546.07%
UNH250620P003000002024-05-15 2:03PM EDT300.002.410.008.950.00-94945.08%
UNH250620P003100002024-05-17 12:38PM EDT310.002.650.009.350.00-1343.41%
UNH250620P003200002024-07-08 1:44PM EDT320.003.401.859.150.00-112340.97%
UNH250620P003300002024-07-10 1:50PM EDT330.003.701.639.600.00-14939.43%
UNH250620P003400002024-06-24 10:41AM EDT340.004.403.1510.000.00-11137.83%
UNH250620P003500002024-07-10 3:03PM EDT350.005.253.856.900.00-159232.02%
UNH250620P003600002024-06-25 3:39PM EDT360.006.003.156.600.00-56329.79%
UNH250620P003700002024-07-11 1:23PM EDT370.006.705.406.600.00-118628.00%
UNH250620P003800002024-07-05 3:24PM EDT380.008.855.808.400.00-28028.26%
UNH250620P003900002024-07-11 11:03AM EDT390.008.507.258.300.00-210626.34%
UNH250620P004000002024-07-09 1:03PM EDT400.0011.008.1010.600.00-129026.73%
UNH250620P004100002024-07-02 12:05PM EDT410.0012.159.5011.750.00-226125.86%
UNH250620P004200002024-07-11 11:44AM EDT420.0012.5511.5012.750.00-526524.78%
UNH250620P004300002024-07-10 3:53PM EDT430.0015.9012.4017.350.00-218426.24%
UNH250620P004400002024-07-10 11:03AM EDT440.0019.0215.3018.700.00-729125.12%
UNH250620P004500002024-07-12 12:54PM EDT450.0018.2517.4022.85-1.60-8.06%926925.68%
UNH250620P004600002024-07-12 10:53AM EDT460.0022.2020.0022.950.00-519923.57%
UNH250620P004700002024-07-10 3:10PM EDT470.0027.7522.9024.100.00-214622.05%
UNH250620P004800002024-07-11 11:44AM EDT480.0029.0025.7527.300.00-213421.59%
UNH250620P004900002024-07-09 10:31AM EDT490.0038.7529.4031.000.00-2213421.22%
UNH250620P005000002024-07-12 12:43PM EDT500.0034.5033.4034.75-7.25-17.37%128220.69%
UNH250620P005100002024-07-11 10:42AM EDT510.0041.5037.4538.950.00-98220.21%
UNH250620P005200002024-07-01 12:35PM EDT520.0047.5041.9043.550.00-66519.74%
UNH250620P005300002024-07-12 12:35PM EDT530.0048.7046.8048.55-3.64-6.95%92919.27%
UNH250620P005400002024-07-12 12:35PM EDT540.0054.0152.2553.85-12.14-18.35%131418.75%
UNH250620P005500002024-07-12 12:10PM EDT550.0059.5557.4559.75-14.30-19.36%5818.33%
UNH250620P005600002024-07-09 11:14AM EDT560.0078.7563.8567.600.00-44118.75%
UNH250620P005800002024-07-09 10:09AM EDT580.0097.1077.1580.650.00-2617.51%
UNH250620P005900002024-07-09 10:06AM EDT590.00105.7584.9088.850.00-2117.58%
UNH250620P006000002024-07-09 10:09AM EDT600.00114.6592.4596.700.00-2117.21%
UNH250620P006100002024-07-02 10:22AM EDT610.00116.10100.40103.550.00-2115.68%
UNH250620P006200002024-02-12 11:37AM EDT620.00108.35122.55129.900.00-2028.12%
UNH250620P006300002024-02-09 4:40PM EDT630.00114.03148.00157.000.00--4738.99%