La bourse ferme dans 4 h 1 min
CAC 40
7 567,56 -47,85 (-0,63 %) Euro Stoxx 50
4 910,37 -33,01 (-0,67 %) Dow Jones
42 025,19 +522,09 (+1,26 %) EUR/USD
1,1162 -0,0004 (-0,03 %) Gold future
2 637,50 +22,90 (+0,88 %) Bitcoin EUR
56 922,24 +909,83 (+1,62 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:550.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920C00550000 | 2024-09-19 10:37AM EDT | 2024-09-20 | 27.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240927C00550000 | 2024-09-18 9:30AM EDT | 2024-09-27 | 28.79 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UNH241004C00550000 | 2024-08-27 9:45AM EDT | 2024-10-04 | 45.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH241011C00550000 | 2024-09-18 12:33PM EDT | 2024-10-11 | 37.96 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| UNH241018C00550000 | 2024-09-19 3:18PM EDT | 2024-10-18 | 37.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH241025C00550000 | 2024-09-12 9:48AM EDT | 2024-10-25 | 45.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UNH241115C00550000 | 2024-09-19 3:53PM EDT | 2024-11-15 | 45.40 | 0.00 | 0.00 | 0.00 | - | 54 | 682 | 0.00% |
| UNH241220C00550000 | 2024-09-18 9:58AM EDT | 2024-12-20 | 49.60 | 0.00 | 0.00 | 0.00 | - | 2 | 594 | 0.00% |
| UNH250117C00550000 | 2024-09-19 12:32PM EDT | 2025-01-17 | 54.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2,297 | 0.00% |
| UNH250321C00550000 | 2024-09-18 10:56AM EDT | 2025-03-21 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| UNH250620C00550000 | 2024-09-19 2:08PM EDT | 2025-06-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250815C00550000 | 2024-09-09 10:08AM EDT | 2025-08-15 | 82.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UNH250919C00550000 | 2024-09-09 9:54AM EDT | 2025-09-19 | 86.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UNH251219C00550000 | 2024-08-22 2:03PM EDT | 2025-12-19 | 85.85 | 0.00 | 0.00 | 0.00 | - | 2 | 539 | 0.00% |
| UNH260116C00550000 | 2024-09-19 3:18PM EDT | 2026-01-16 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| UNH260618C00550000 | 2024-09-19 12:13PM EDT | 2026-06-18 | 100.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH260717C00550000 | 2024-09-17 3:43PM EDT | 2026-07-17 | 104.83 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920P00550000 | 2024-09-19 3:57PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 813 | 25.00% |
| UNH240927P00550000 | 2024-09-19 3:58PM EDT | 2024-09-27 | 0.87 | 0.00 | 0.00 | 0.00 | - | 77 | 250 | 6.25% |
| UNH241004P00550000 | 2024-09-19 1:33PM EDT | 2024-10-04 | 1.66 | 0.00 | 0.00 | 0.00 | - | 18 | 59 | 6.25% |
| UNH241011P00550000 | 2024-09-19 10:48AM EDT | 2024-10-11 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 3.13% |
| UNH241018P00550000 | 2024-09-19 3:33PM EDT | 2024-10-18 | 7.03 | 0.00 | 0.00 | 0.00 | - | 47 | 703 | 3.13% |
| UNH241025P00550000 | 2024-09-19 2:10PM EDT | 2024-10-25 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| UNH241115P00550000 | 2024-09-19 3:09PM EDT | 2024-11-15 | 12.95 | 0.00 | 0.00 | 0.00 | - | 21 | 218 | 3.13% |
| UNH241220P00550000 | 2024-09-19 3:49PM EDT | 2024-12-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 69 | 508 | 1.56% |
| UNH250117P00550000 | 2024-09-19 3:57PM EDT | 2025-01-17 | 19.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,006 | 1.56% |
| UNH250321P00550000 | 2024-09-19 3:18PM EDT | 2025-03-21 | 23.82 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 1.56% |
| UNH250620P00550000 | 2024-09-19 11:47AM EDT | 2025-06-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 1.56% |
| UNH250815P00550000 | 2024-09-16 3:28PM EDT | 2025-08-15 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| UNH250919P00550000 | 2024-09-19 9:41AM EDT | 2025-09-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| UNH251219P00550000 | 2024-09-16 12:07PM EDT | 2025-12-19 | 38.90 | 0.00 | 0.00 | 0.00 | - | 8 | 231 | 0.78% |
| UNH260116P00550000 | 2024-09-10 2:11PM EDT | 2026-01-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 7 | 589 | 0.78% |
| UNH260618P00550000 | 2024-08-19 9:31AM EDT | 2026-06-18 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.78% |
| UNH260717P00550000 | 2024-09-12 2:02PM EDT | 2026-07-17 | 50.10 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.78% |
