Marchés français ouverture 1 h 57 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 547,78 -285,49 (-0,78 %) EUR/USD
1,1088 +0,0011 (+0,10 %) HANG SENG
17 408,38 +167,99 (+0,97 %) Bitcoin EUR
52 209,92 -281,50 (-0,54 %)
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’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240913C00370000 | 2024-09-12 1:36PM EDT | 370.00 | 218.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH240913C00420000 | 2024-08-06 2:00PM EDT | 420.00 | 154.35 | 171.25 | 180.45 | 0.00 | - | - | 1 | 529.66% |
| UNH240913C00440000 | 2024-09-05 3:02PM EDT | 440.00 | 156.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240913C00455000 | 2024-08-06 2:00PM EDT | 455.00 | 119.85 | 136.30 | 145.30 | 0.00 | - | - | 1 | 431.20% |
| UNH240913C00480000 | 2024-08-16 9:43AM EDT | 480.00 | 100.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240913C00500000 | 2024-09-10 1:08PM EDT | 500.00 | 103.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNH240913C00510000 | 2024-08-21 10:32AM EDT | 510.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913C00515000 | 2024-08-21 10:32AM EDT | 515.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913C00520000 | 2024-09-10 12:18PM EDT | 520.00 | 80.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913C00525000 | 2024-08-30 12:28PM EDT | 525.00 | 65.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913C00530000 | 2024-09-12 11:22AM EDT | 530.00 | 54.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240913C00535000 | 2024-09-12 11:19AM EDT | 535.00 | 50.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913C00540000 | 2024-09-11 9:30AM EDT | 540.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913C00545000 | 2024-09-09 11:39AM EDT | 545.00 | 51.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913C00550000 | 2024-09-11 10:10AM EDT | 550.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913C00555000 | 2024-09-11 9:47AM EDT | 555.00 | 33.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913C00560000 | 2024-09-11 11:06AM EDT | 560.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913C00565000 | 2024-09-12 10:07AM EDT | 565.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913C00570000 | 2024-09-12 1:36PM EDT | 570.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH240913C00572500 | 2024-09-12 3:43PM EDT | 572.50 | 17.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH240913C00575000 | 2024-09-12 3:43PM EDT | 575.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240913C00577500 | 2024-09-12 9:35AM EDT | 577.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913C00580000 | 2024-09-12 2:31PM EDT | 580.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UNH240913C00582500 | 2024-09-12 3:57PM EDT | 582.50 | 7.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UNH240913C00585000 | 2024-09-12 3:57PM EDT | 585.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| UNH240913C00587500 | 2024-09-12 3:59PM EDT | 587.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| UNH240913C00590000 | 2024-09-12 3:59PM EDT | 590.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 1.56% |
| UNH240913C00592500 | 2024-09-12 3:59PM EDT | 592.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| UNH240913C00595000 | 2024-09-12 3:55PM EDT | 595.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| UNH240913C00597500 | 2024-09-12 3:47PM EDT | 597.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 6.25% |
| UNH240913C00600000 | 2024-09-12 3:58PM EDT | 600.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| UNH240913C00602500 | 2024-09-12 3:49PM EDT | 602.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| UNH240913C00605000 | 2024-09-12 3:56PM EDT | 605.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| UNH240913C00607500 | 2024-09-12 12:57PM EDT | 607.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| UNH240913C00610000 | 2024-09-12 3:07PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| UNH240913C00612500 | 2024-09-12 3:53PM EDT | 612.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| UNH240913C00615000 | 2024-09-12 3:29PM EDT | 615.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| UNH240913C00620000 | 2024-09-12 2:48PM EDT | 620.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UNH240913C00625000 | 2024-09-12 3:29PM EDT | 625.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UNH240913C00630000 | 2024-09-12 3:13PM EDT | 630.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| UNH240913C00635000 | 2024-09-12 2:32PM EDT | 635.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240913C00640000 | 2024-09-12 10:24AM EDT | 640.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNH240913C00645000 | 2024-09-12 9:42AM EDT | 645.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240913C00650000 | 2024-09-11 12:15PM EDT | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| UNH240913C00655000 | 2024-09-12 12:01PM EDT | 655.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNH240913C00660000 | 2024-09-11 3:10PM EDT | 660.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNH240913C00665000 | 2024-09-12 9:31AM EDT | 665.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240913C00670000 | 2024-09-11 1:25PM EDT | 670.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNH240913C00700000 | 2024-09-09 9:33AM EDT | 700.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240913P00300000 | 2024-09-09 10:02AM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UNH240913P00430000 | 2024-09-03 3:04PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNH240913P00470000 | 2024-09-09 9:58AM EDT | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNH240913P00475000 | 2024-09-09 10:41AM EDT | 475.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UNH240913P00480000 | 2024-09-12 9:53AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| UNH240913P00485000 | 2024-09-05 1:42PM EDT | 485.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UNH240913P00490000 | 2024-09-10 3:31PM EDT | 490.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240913P00495000 | 2024-09-06 1:26PM EDT | 495.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNH240913P00500000 | 2024-09-09 10:21AM EDT | 500.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| UNH240913P00505000 | 2024-09-09 10:25AM EDT | 505.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UNH240913P00510000 | 2024-09-12 3:26PM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240913P00515000 | 2024-09-09 3:25PM EDT | 515.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UNH240913P00520000 | 2024-09-12 3:15PM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| UNH240913P00525000 | 2024-09-11 10:24AM EDT | 525.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNH240913P00530000 | 2024-09-11 11:03AM EDT | 530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UNH240913P00535000 | 2024-09-09 1:17PM EDT | 535.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UNH240913P00540000 | 2024-09-11 12:33PM EDT | 540.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240913P00545000 | 2024-09-12 2:03PM EDT | 545.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240913P00550000 | 2024-09-12 3:51PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| UNH240913P00555000 | 2024-09-11 11:46AM EDT | 555.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| UNH240913P00557500 | 2024-09-12 3:27PM EDT | 557.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240913P00560000 | 2024-09-12 10:08AM EDT | 560.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UNH240913P00562500 | 2024-09-12 11:11AM EDT | 562.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240913P00565000 | 2024-09-12 3:54PM EDT | 565.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| UNH240913P00567500 | 2024-09-12 3:33PM EDT | 567.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UNH240913P00570000 | 2024-09-12 3:56PM EDT | 570.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| UNH240913P00572500 | 2024-09-12 3:54PM EDT | 572.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| UNH240913P00575000 | 2024-09-12 3:42PM EDT | 575.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| UNH240913P00577500 | 2024-09-12 3:27PM EDT | 577.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| UNH240913P00580000 | 2024-09-12 3:59PM EDT | 580.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 6.25% |
| UNH240913P00582500 | 2024-09-12 3:59PM EDT | 582.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| UNH240913P00585000 | 2024-09-12 3:59PM EDT | 585.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| UNH240913P00587500 | 2024-09-12 2:53PM EDT | 587.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| UNH240913P00590000 | 2024-09-12 3:59PM EDT | 590.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| UNH240913P00592500 | 2024-09-12 3:43PM EDT | 592.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240913P00595000 | 2024-09-12 3:12PM EDT | 595.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UNH240913P00597500 | 2024-09-12 1:25PM EDT | 597.50 | 9.18 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| UNH240913P00600000 | 2024-09-12 1:25PM EDT | 600.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UNH240913P00602500 | 2024-09-12 3:58PM EDT | 602.50 | 13.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240913P00605000 | 2024-09-12 3:58PM EDT | 605.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240913P00610000 | 2024-09-12 9:30AM EDT | 610.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913P00615000 | 2024-09-11 10:05AM EDT | 615.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913P00620000 | 2024-09-05 9:37AM EDT | 620.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UNH240913P00625000 | 2024-09-06 3:28PM EDT | 625.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913P00630000 | 2024-09-09 9:33AM EDT | 630.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240913P00650000 | 2024-08-06 1:56PM EDT | 650.00 | 78.15 | 51.05 | 58.90 | 0.00 | - | - | 0 | 0.00% |
