Marchés français ouverture 1 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’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH260116C002300002024-05-29 2:48PM EDT230.00260.50283.00293.000.00-1853.02%
UNH260116C002400002024-05-17 2:35PM EDT240.00292.00261.00270.000.00-18,0040.00%
UNH260116C002500002024-05-28 12:17PM EDT250.00266.40244.00253.000.00-140.00%
UNH260116C002600002024-06-25 11:13AM EDT260.00236.580.000.000.00-300.00%
UNH260116C002800002024-04-23 11:37AM EDT280.00225.000.000.000.00-100.00%
UNH260116C003000002024-07-10 1:50PM EDT300.00215.200.000.000.00-100.00%
UNH260116C003200002023-10-10 12:46PM EDT320.00233.11241.70249.900.00-1165.60%
UNH260116C003300002024-04-10 1:21PM EDT330.00149.92200.00209.000.00-1445.28%
UNH260116C003400002024-06-26 1:35PM EDT340.00171.850.000.000.00-200.00%
UNH260116C003500002024-07-05 10:14AM EDT350.00161.770.000.000.00-100.00%
UNH260116C003600002024-05-28 3:51PM EDT360.00169.00151.00159.000.00-1424.24%
UNH260116C003700002024-05-16 2:53PM EDT370.00181.84152.05159.000.00-1430.60%
UNH260116C003800002024-06-18 12:15PM EDT380.00138.400.000.000.00-100.00%
UNH260116C003900002024-04-19 11:39AM EDT390.00150.20162.00170.400.00-3445.12%
UNH260116C004000002024-07-12 11:56AM EDT400.00145.000.000.000.00-300.00%
UNH260116C004100002024-06-25 12:34PM EDT410.00113.000.000.000.00-100.00%
UNH260116C004200002024-06-26 12:38PM EDT420.00109.100.000.000.00-200.00%
UNH260116C004300002024-05-22 9:49AM EDT430.00135.0097.65103.150.00-1922.92%
UNH260116C004400002024-07-01 1:34PM EDT440.00105.000.000.000.00-100.00%
UNH260116C004500002024-07-03 11:41AM EDT450.0093.770.000.000.00-500.00%
UNH260116C004600002024-07-11 10:04AM EDT460.0097.000.000.000.00-100.00%
UNH260116C004700002024-07-12 2:23PM EDT470.0098.270.000.000.00-200.00%
UNH260116C004800002024-07-12 2:13PM EDT480.0092.300.000.000.00-300.00%
UNH260116C004900002024-07-12 1:39PM EDT490.0085.000.000.000.00-4800.00%
UNH260116C005000002024-07-12 1:47PM EDT500.0079.800.000.000.00-200.00%
UNH260116C005100002024-07-01 2:46PM EDT510.0064.700.000.000.00-400.00%
UNH260116C005200002024-07-09 12:22PM EDT520.0058.500.000.000.00-400.39%
UNH260116C005300002024-07-09 9:30AM EDT530.0050.180.000.000.00-300.78%
UNH260116C005400002024-07-12 11:27AM EDT540.0057.990.000.000.00-400.78%
UNH260116C005500002024-07-12 3:21PM EDT550.0055.000.000.000.00-101.56%
UNH260116C005600002024-07-09 10:44AM EDT560.0040.050.000.000.00-201.56%
UNH260116C005700002024-07-01 2:36PM EDT570.0039.850.000.000.00-1401.56%
UNH260116C005800002024-07-12 2:59PM EDT580.0043.260.000.000.00-1201.56%
UNH260116C005900002024-07-12 2:57PM EDT590.0039.980.000.000.00-503.13%
UNH260116C006000002024-07-12 2:14PM EDT600.0036.500.000.000.00-803.13%
UNH260116C006100002024-07-11 11:49AM EDT610.0031.510.000.000.00-103.13%
UNH260116C006200002024-07-12 9:35AM EDT620.0029.000.000.000.00-403.13%
UNH260116C006300002024-07-12 9:35AM EDT630.0026.350.000.000.00-203.13%
UNH260116C006400002024-07-10 11:40AM EDT640.0020.680.000.000.00-103.13%
UNH260116C006500002024-07-12 9:37AM EDT650.0022.000.000.000.00-103.13%
UNH260116C006600002024-06-20 9:30AM EDT660.0012.610.000.000.00-103.13%
UNH260116C006700002024-06-13 9:49AM EDT670.0012.3015.9020.000.00-16025.69%
UNH260116C006800002024-07-09 2:26PM EDT680.0013.640.000.000.00-503.13%
UNH260116C007000002024-07-12 3:55PM EDT700.0014.250.000.000.00-606.25%
UNH260116C007200002024-07-11 11:38AM EDT720.0011.500.000.000.00-206.25%
UNH260116C007400002024-07-12 1:59PM EDT740.0010.250.000.000.00-106.25%
UNH260116C007600002024-07-10 1:37PM EDT760.007.000.000.000.00-106.25%
UNH260116C007800002024-05-15 9:44AM EDT780.008.003.407.700.00-121325.18%
UNH260116C008000002024-07-12 11:09AM EDT800.005.620.000.000.00-106.25%
UNH260116C008200002024-07-12 2:01PM EDT820.004.880.000.000.00-2106.25%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH260116P002300002024-07-09 11:03AM EDT230.001.940.000.000.00-1012.50%
UNH260116P002400002024-06-24 2:17PM EDT240.001.890.000.000.00-4012.50%
UNH260116P002500002024-07-12 3:44PM EDT250.002.260.000.000.00-3012.50%
UNH260116P002600002024-04-22 2:12PM EDT260.003.821.055.250.00-383537.61%
UNH260116P002700002024-06-04 1:24PM EDT270.003.201.4110.000.00-43242.35%
UNH260116P002800002024-07-10 3:45PM EDT280.004.990.000.000.00-1012.50%
UNH260116P002900002024-06-04 12:58PM EDT290.004.574.305.550.00-133432.87%
UNH260116P003000002024-07-12 3:44PM EDT300.003.930.000.000.00-106.25%
UNH260116P003100002024-06-27 12:58PM EDT310.005.650.000.000.00-406.25%
UNH260116P003200002024-07-02 3:15PM EDT320.006.250.000.000.00-206.25%
UNH260116P003300002024-06-24 1:10PM EDT330.006.800.000.000.00-506.25%
UNH260116P003400002024-07-12 1:21PM EDT340.007.600.000.000.00-106.25%
UNH260116P003500002024-07-12 1:32PM EDT350.008.700.000.000.00-606.25%
UNH260116P003600002024-06-24 1:28PM EDT360.0010.330.000.000.00-106.25%
UNH260116P003700002024-06-26 3:15PM EDT370.0012.250.000.000.00-206.25%
UNH260116P003800002024-07-11 10:47AM EDT380.0013.150.000.000.00-106.25%
UNH260116P003900002024-07-05 12:17PM EDT390.0016.950.000.000.00-103.13%
UNH260116P004000002024-07-12 1:56PM EDT400.0015.550.000.000.00-803.13%
UNH260116P004100002024-07-12 3:29PM EDT410.0018.000.000.000.00-103.13%
UNH260116P004200002024-07-12 12:28PM EDT420.0020.650.000.000.00-103.13%
UNH260116P004300002024-07-02 12:07PM EDT430.0023.850.000.000.00-1203.13%
UNH260116P004400002024-07-05 11:39AM EDT440.0029.400.000.000.00-203.13%
UNH260116P004500002024-07-12 11:55AM EDT450.0027.000.000.000.00-201.56%
UNH260116P004600002024-07-12 2:53PM EDT460.0029.400.000.000.00-401.56%
UNH260116P004700002024-06-24 12:44PM EDT470.0036.250.000.000.00-101.56%
UNH260116P004800002024-06-28 12:01PM EDT480.0037.650.000.000.00-200.78%
UNH260116P004900002024-07-08 11:02AM EDT490.0046.050.000.000.00-200.78%
UNH260116P005000002024-07-12 10:03AM EDT500.0045.350.000.000.00-200.39%
UNH260116P005100002024-07-08 11:47AM EDT510.0058.500.000.000.00-34000.10%
UNH260116P005200002024-07-08 11:47AM EDT520.0063.710.000.000.00-17000.00%
UNH260116P005300002024-07-08 11:47AM EDT530.0068.620.000.000.00-3000.00%
UNH260116P005400002024-06-20 11:43AM EDT540.0074.050.000.000.00-100.00%
UNH260116P005500002024-06-21 3:30PM EDT550.0079.900.000.000.00-800.00%
UNH260116P005600002024-05-03 10:33AM EDT560.0087.8078.4584.100.00-504621.65%
UNH260116P005700002024-05-16 10:04AM EDT570.0073.5082.0091.300.00-13321.76%
UNH260116P005800002024-04-03 10:34AM EDT580.00122.2099.60103.200.00-457723.75%
UNH260116P005900002024-04-02 12:44PM EDT590.00138.80101.45107.050.00-2010122.29%
UNH260116P006000002024-06-28 3:58PM EDT600.00103.650.000.000.00-200.00%
UNH260116P006100002024-01-29 1:25PM EDT610.00111.05112.00119.000.00--020.76%
UNH260116P006200002024-01-29 1:25PM EDT620.00119.05120.00127.600.00--021.04%
UNH260116P008000002024-03-01 11:46AM EDT800.00321.00302.05311.000.00-3035.95%