Marchés français ouverture 8 h 26 min

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
444,22-7,78 (-1,72 %)
À la clôture : 04:00PM EST
446,39 +2,17 (+0,49 %)
Échanges après Bourse : 06:32PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH211203C002300002021-11-23 3:41PM EST230.00216.84212.05216.150.00--1359.67%
UNH211203C002400002021-11-23 3:33PM EST240.00206.08202.05206.150.00--1339.26%
UNH211203C002450002021-11-26 9:30AM EST245.00200.72197.05201.150.00-11329.30%
UNH211203C002500002021-11-24 12:27PM EST250.00198.19192.05196.150.00--9319.58%
UNH211203C002600002021-11-24 2:10PM EST260.00189.71182.00186.050.00--12297.56%
UNH211203C002700002021-11-24 3:37PM EST270.00179.78172.00176.050.00--11279.49%
UNH211203C002800002021-11-24 9:46AM EST280.00166.44162.00166.050.00--2261.91%
UNH211203C002900002021-11-26 9:30AM EST290.00155.72152.00156.050.00-45244.97%
UNH211203C002950002021-11-26 12:56PM EST295.00144.62147.05151.000.00-22235.35%
UNH211203C003800002021-11-15 9:31AM EST380.0078.0062.1066.200.00--1111.04%
UNH211203C003850002021-11-15 9:31AM EST385.0073.0057.2061.250.00--1104.59%
UNH211203C003950002021-11-16 3:50PM EST395.0056.5247.2551.200.00--289.62%
UNH211203C004000002021-11-29 10:55AM EST400.0045.1042.3046.300.00-766183.64%
UNH211203C004150002021-11-11 3:04PM EST415.0043.2027.5031.450.00--463.10%
UNH211203C004200002021-11-19 11:02AM EST420.0024.3122.5526.550.00-2356.35%
UNH211203C004250002021-11-23 2:31PM EST425.0021.7018.1021.800.00-1450.44%
UNH211203C004300002021-11-29 3:11PM EST430.0023.0413.4516.600.00-787940.66%
UNH211203C004350002021-11-30 2:49PM EST435.0010.2910.8011.55-8.03-43.83%510531.67%
UNH211203C004375002021-11-30 2:03PM EST437.508.908.759.55-2.85-24.26%84430.18%
UNH211203C004400002021-11-30 3:27PM EST440.006.056.907.75-8.25-57.69%548929.13%
UNH211203C004425002021-11-30 3:58PM EST442.505.455.256.00-6.95-56.05%5615127.52%
UNH211203C004450002021-11-30 3:35PM EST445.004.303.905.75-6.00-58.25%13818533.02%
UNH211203C004475002021-11-30 3:52PM EST447.502.352.733.30-6.00-71.86%1999025.57%
UNH211203C004500002021-11-30 3:59PM EST450.002.171.832.22-4.71-68.46%16532124.29%
UNH211203C004525002021-11-30 3:29PM EST452.501.710.402.39-3.54-67.43%4881329.80%
UNH211203C004550002021-11-30 3:02PM EST455.000.810.601.02-3.50-81.21%5926123.95%
UNH211203C004575002021-11-30 3:18PM EST457.500.450.110.68-2.55-85.00%58512724.07%
UNH211203C004600002021-11-30 3:41PM EST460.000.310.160.47-2.22-87.75%14635024.59%
UNH211203C004625002021-11-30 3:42PM EST462.500.170.110.30-1.53-90.00%45144924.71%
UNH211203C004650002021-11-30 3:12PM EST465.000.150.050.87-1.10-88.00%1511035.28%
UNH211203C004675002021-11-29 2:49PM EST467.500.830.012.210.00-413151.09%
UNH211203C004700002021-11-30 3:06PM EST470.000.100.010.20-0.56-84.85%815229.83%
UNH211203C004725002021-11-29 3:39PM EST472.500.520.002.170.00-5757.34%
UNH211203C004750002021-11-29 2:31PM EST475.000.350.000.740.00-5110344.78%
UNH211203C004775002021-11-29 11:48AM EST477.500.180.002.150.00-1351.98%
UNH211203C004800002021-11-30 2:24PM EST480.000.010.000.15-0.20-95.24%427736.91%
UNH211203C004850002021-11-29 9:51AM EST485.000.070.002.130.00-4759.89%
UNH211203C004900002021-11-16 9:34AM EST490.000.430.002.130.00-22065.04%
UNH211203C004950002021-11-16 9:34AM EST495.000.340.002.100.00-2969.85%
UNH211203C005050002021-11-29 10:16AM EST505.000.010.002.130.00-3879.74%
UNH211203C005400002021-10-27 10:41AM EST540.000.470.002.130.00--2110.50%
Options de ventepour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH211203P003150002021-11-29 1:36PM EST315.000.010.000.020.00-139239104.69%
UNH211203P003200002021-11-29 3:44PM EST320.000.010.000.020.00-157157100.00%
UNH211203P003250002021-11-29 3:44PM EST325.000.010.000.150.00-1436116.41%
UNH211203P003500002021-11-29 11:56AM EST350.000.050.000.360.00-230101.47%
UNH211203P003550002021-11-26 12:43PM EST355.000.100.002.050.00-2024127.73%
UNH211203P003600002021-11-30 3:58PM EST360.000.020.010.05-0.03-60.00%13514073.44%
UNH211203P003700002021-11-26 12:08PM EST370.000.500.002.130.00-5152108.94%
UNH211203P003750002021-11-24 11:52AM EST375.000.240.001.000.00--288.43%
UNH211203P003800002021-11-26 12:39PM EST380.000.480.002.210.00-36896.73%
UNH211203P003850002021-11-03 8:37AM EST385.000.600.002.180.00--5589.94%
UNH211203P003900002021-11-29 3:18PM EST390.000.210.002.200.00-666683.64%
UNH211203P003950002021-11-30 10:04AM EST395.000.100.012.27-0.10-50.00%1206977.81%
UNH211203P004000002021-11-30 3:51PM EST400.000.380.200.51+0.09+31.03%6018655.76%
UNH211203P004050002021-11-30 9:49AM EST405.000.330.180.51-0.08-19.51%88250.00%
UNH211203P004100002021-11-30 2:57PM EST410.000.530.100.61+0.17+47.22%31550.02%
UNH211203P004150002021-11-30 3:43PM EST415.000.640.520.78+0.18+39.13%2623946.66%
UNH211203P004200002021-11-30 3:48PM EST420.000.850.730.90+0.17+25.00%1950541.87%
UNH211203P004250002021-11-30 3:51PM EST425.001.261.051.64+0.42+50.00%1089142.60%
UNH211203P004300002021-11-30 3:27PM EST430.002.001.642.06+0.98+96.08%2115038.27%
UNH211203P004350002021-11-30 3:59PM EST435.002.592.462.93+1.09+72.67%4116235.57%
UNH211203P004375002021-11-30 3:58PM EST437.504.103.053.65+2.15+110.26%4016035.10%
UNH211203P004400002021-11-30 3:41PM EST440.004.603.804.45+2.31+100.87%8624134.33%
UNH211203P004425002021-11-30 3:54PM EST442.506.024.355.45+3.18+111.97%12011133.88%
UNH211203P004450002021-11-30 3:57PM EST445.006.755.806.60+2.91+75.78%9665733.41%
UNH211203P004475002021-11-30 11:49AM EST447.507.457.258.10+0.55+7.97%317933.97%
UNH211203P004500002021-11-30 2:57PM EST450.0010.398.5511.30+4.79+85.54%6217843.30%
UNH211203P004525002021-11-30 3:45PM EST452.5011.9910.5013.10+5.19+76.32%113544.40%
UNH211203P004550002021-11-30 3:45PM EST455.0014.0911.9015.30+5.71+68.14%3912647.35%
UNH211203P004575002021-11-30 10:26AM EST457.5012.5513.6517.40-7.84-38.45%1249.34%
UNH211203P004600002021-11-30 10:28AM EST460.0014.9016.3019.60+2.90+24.17%305851.62%
UNH211203P004625002021-11-15 11:18AM EST462.5011.7518.1022.000.00--354.97%
UNH211203P004650002021-11-29 2:28PM EST465.0015.0520.5524.400.00-274658.14%
UNH211203P004700002021-11-30 10:36AM EST470.0020.8525.3029.35-5.06-19.53%21165.16%
UNH211203P005000002021-11-26 11:26AM EST500.0061.0055.3059.300.00-1181.54%
UNH211203P005100002021-10-27 9:10AM EST510.0051.2069.3072.500.00--1128.99%