Marchés français ouverture 6 h 54 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
464,73+4,62 (+1,00 %)
À la clôture : 04:00PM EST
463,53 -1,20 (-0,26 %)
Échanges après Bourse : 07:56PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH211217C001950002021-12-02 1:46PM EST195.00251.32268.55271.100.00--10192.97%
UNH211217C002000002021-12-02 1:46PM EST200.00246.34263.40266.200.00--0182.03%
UNH211217C002100002021-12-02 3:53PM EST210.00236.00253.40256.650.00-1360201.37%
UNH211217C002200002021-12-02 1:22PM EST220.00225.90242.50246.050.00-600236.28%
UNH211217C002300002021-12-02 1:22PM EST230.00215.50233.55236.750.00-600188.28%
UNH211217C002400002021-12-02 1:22PM EST240.00205.70223.00226.650.00-600149.22%
UNH211217C002500002021-12-02 3:05PM EST250.00196.85213.60216.600.00--43165.04%
UNH211217C002600002021-12-02 12:00PM EST260.00185.92203.50206.400.00-13145.51%
UNH211217C002700002021-12-02 1:58PM EST270.00177.05192.50196.500.00-8324187.62%
UNH211217C002800002021-12-02 1:22PM EST280.00165.55183.50186.450.00-7033130.27%
UNH211217C002900002021-12-02 1:48PM EST290.00156.08173.50176.600.00-222126.37%
UNH211217C003000002021-12-02 1:22PM EST300.00145.95163.50166.750.00-678121.68%
UNH211217C003100002021-12-02 1:49PM EST310.00136.29153.50155.900.00-202135.01%
UNH211217C003200002021-12-07 10:35AM EST320.00144.03142.50146.10+17.88+14.17%44129.64%
UNH211217C003300002021-12-02 1:22PM EST330.00116.10133.55136.650.00-60096.97%
UNH211217C003400002021-12-02 1:58PM EST340.00107.03123.50126.150.00-20075.00%
UNH211217C003500002021-12-02 3:05PM EST350.0095.90113.00116.400.00-5001107.23%
UNH211217C003600002021-12-02 3:19PM EST360.0086.13103.60106.600.00-755075.00%
UNH211217C003700002021-12-07 3:56PM EST370.0094.9593.5596.35+4.15+4.57%138062.99%
UNH211217C003800002021-12-03 10:26AM EST380.0069.7583.6086.400.00-31158.20%
UNH211217C003900002021-12-07 3:50PM EST390.0074.2973.6576.35+5.39+7.82%7651.66%
UNH211217C004000002021-12-07 2:46PM EST400.0063.3563.7066.45+7.64+13.71%445264.98%
UNH211217C004050002021-11-22 10:31AM EST405.0036.8558.8061.750.00--263.37%
UNH211217C004100002021-12-07 10:15AM EST410.0055.1353.9556.55+4.43+8.74%151457.45%
UNH211217C004150002021-11-30 1:30PM EST415.0032.6548.8051.800.00--1255.14%
UNH211217C004200002021-12-07 3:29PM EST420.0044.5244.1546.45+3.52+8.59%232,33748.24%
UNH211217C004225002021-11-26 9:31AM EST422.5024.5041.5544.450.00-1349.66%
UNH211217C004250002021-11-30 12:45PM EST425.0023.1038.9541.850.00-5546.79%
UNH211217C004275002021-11-24 12:01PM EST427.5023.3636.7039.350.00--544.58%
UNH211217C004300002021-12-07 3:10PM EST430.0035.1034.2036.90+2.60+8.00%2467442.69%
UNH211217C004350002021-12-07 1:56PM EST435.0029.9329.3032.45+11.48+62.22%33141.27%
UNH211217C004375002021-12-01 12:11PM EST437.5020.3727.0029.750.00-104037.84%
UNH211217C004400002021-12-07 3:55PM EST440.0025.6425.0527.15+3.09+13.70%222,96234.97%
UNH211217C004425002021-12-06 9:41AM EST442.5017.8222.6525.200.00-1019035.29%
UNH211217C004450002021-12-07 3:54PM EST445.0020.7020.2522.35+2.86+16.03%664831.15%
UNH211217C004475002021-12-03 2:43PM EST447.5010.6018.6519.800.00-10911128.44%
UNH211217C004500002021-12-07 3:54PM EST450.0016.5016.0518.20+2.30+16.20%441,73029.72%
UNH211217C004525002021-12-07 3:22PM EST452.5014.9614.3016.25+2.00+15.43%79029.12%
UNH211217C004550002021-12-07 2:46PM EST455.0011.9311.8013.70+0.48+4.19%1517026.01%
UNH211217C004575002021-12-07 3:30PM EST457.5010.6611.0011.80+0.41+4.00%268525.12%
UNH211217C004600002021-12-07 3:55PM EST460.0010.059.3010.25+1.80+21.82%1353,64325.07%
UNH211217C004625002021-12-07 3:50PM EST462.507.757.758.65+1.14+17.25%708124.44%
UNH211217C004650002021-12-07 3:48PM EST465.006.806.507.20+1.12+19.72%7212523.89%
UNH211217C004675002021-12-07 3:48PM EST467.505.305.256.05+1.05+24.71%3013523.88%
UNH211217C004700002021-12-07 3:55PM EST470.004.604.205.00+0.67+17.05%502,89523.77%
UNH211217C004750002021-12-07 3:55PM EST475.002.952.492.90+0.49+19.92%39222222.06%
UNH211217C004800002021-12-07 1:49PM EST480.001.451.331.88+0.20+16.00%2542,12322.53%
UNH211217C004850002021-12-07 11:45AM EST485.000.740.700.95-0.16-17.78%1443421.51%
UNH211217C004900002021-12-07 1:39PM EST490.000.450.350.55-0.15-25.00%133,78421.86%
UNH211217C005000002021-12-07 1:58PM EST500.000.080.050.39-0.15-65.22%71,49526.15%
UNH211217C005100002021-12-07 1:08PM EST510.000.060.000.70-0.09-60.00%426235.57%
UNH211217C005200002021-12-07 12:42PM EST520.000.080.010.70+0.07+700.00%107541.26%
UNH211217C005400002021-10-28 11:28AM EST540.000.290.000.420.00-207847.41%
UNH211217C005600002021-11-18 11:27AM EST560.000.680.000.700.00-7511355.08%
UNH211217C005800002021-11-19 3:56PM EST580.000.130.000.640.00-11662.79%
UNH211217C006000002021-11-08 3:02PM EST600.000.030.000.700.00-1811271.73%
UNH211217C006200002021-10-14 8:37AM EST620.000.440.000.670.00-619778.91%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH211217P001950002021-10-19 2:39PM EST195.000.260.000.090.00-20134179.69%
UNH211217P002000002021-11-19 3:36PM EST200.000.050.000.070.00-2178171.09%
UNH211217P002100002021-12-03 9:49AM EST210.000.220.000.700.00-1065205.76%
UNH211217P002200002021-10-22 1:44PM EST220.000.280.000.000.00-70050.00%
UNH211217P002300002021-11-04 8:30AM EST230.000.080.010.680.00-124183.59%
UNH211217P002400002021-10-14 12:46PM EST240.000.410.000.280.00-427155.66%
UNH211217P002500002021-11-05 8:35AM EST250.000.100.000.380.00-1097151.95%
UNH211217P002600002021-12-07 1:30PM EST260.000.160.000.70-0.09-36.00%683154.39%
UNH211217P002700002021-12-06 11:42AM EST270.000.080.010.170.00-1682123.83%
UNH211217P002800002021-11-05 11:56AM EST280.000.200.000.680.00-2042135.94%
UNH211217P002900002021-12-01 2:48PM EST290.000.350.000.620.00-176125.88%
UNH211217P003000002021-12-01 10:03AM EST300.000.050.000.050.00-121089.84%
UNH211217P003100002021-12-07 11:29AM EST310.000.050.000.05-0.15-75.00%127183.59%
UNH211217P003200002021-12-07 11:29AM EST320.000.050.020.05-0.05-50.00%121879.69%
UNH211217P003300002021-12-07 11:30AM EST330.000.060.000.05-0.28-82.35%2329071.09%
UNH211217P003400002021-12-06 2:54PM EST340.000.120.000.070.00-31,03767.58%
UNH211217P003500002021-12-06 3:55PM EST350.000.050.000.52-0.10-66.67%21,34778.13%
UNH211217P003600002021-12-07 11:26AM EST360.000.150.050.14-0.54-78.26%1154162.70%
UNH211217P003700002021-12-07 2:05PM EST370.000.300.010.700.00-197367.58%
UNH211217P003800002021-12-07 12:52PM EST380.000.180.160.22-0.17-48.57%31,76755.37%
UNH211217P003900002021-12-07 3:55PM EST390.000.120.010.40-0.28-70.00%1470854.98%
UNH211217P003950002021-12-07 11:51AM EST395.000.250.000.25-1.20-82.76%75747.85%
UNH211217P004000002021-12-07 3:55PM EST400.000.170.060.27-0.40-70.18%4070245.22%
UNH211217P004050002021-12-06 1:07PM EST405.000.800.020.700.00-168649.73%
UNH211217P004100002021-12-07 3:47PM EST410.000.280.260.35-0.54-65.85%322,45440.48%
UNH211217P004150002021-12-07 10:47AM EST415.000.600.050.41-0.10-14.29%322538.26%
UNH211217P004200002021-12-07 3:55PM EST420.000.380.350.47-0.89-70.08%291,65735.82%
UNH211217P004225002021-12-07 9:54AM EST422.500.820.370.61-2.83-77.53%114835.94%
UNH211217P004250002021-12-07 3:15PM EST425.000.510.390.67-0.79-60.77%96234.84%
UNH211217P004275002021-12-06 12:47PM EST427.501.790.400.660.00-12732.91%
UNH211217P004300002021-12-07 3:42PM EST430.000.700.590.74-1.00-58.82%5674431.91%
UNH211217P004350002021-12-07 3:09PM EST435.000.880.640.97-1.27-59.07%2915230.16%
UNH211217P004375002021-12-07 3:08PM EST437.500.870.401.18-2.33-72.81%15929.75%
UNH211217P004400002021-12-07 3:03PM EST440.001.260.791.36-1.74-58.00%901,12928.89%
UNH211217P004425002021-12-07 11:48AM EST442.501.460.531.65-1.73-54.23%120128.48%
UNH211217P004450002021-12-07 1:32PM EST445.001.951.491.95-1.70-46.58%710827.84%
UNH211217P004475002021-12-07 3:50PM EST447.502.281.852.44-2.02-46.98%4518427.84%
UNH211217P004500002021-12-07 3:47PM EST450.002.602.262.75-2.25-46.39%9942226.71%
UNH211217P004525002021-12-07 2:35PM EST452.503.202.723.25-2.35-42.34%34026.11%
UNH211217P004550002021-12-07 3:50PM EST455.003.903.253.85-2.45-38.58%255525.57%
UNH211217P004575002021-12-07 3:50PM EST457.504.573.954.60-2.68-36.97%115525.23%
UNH211217P004600002021-12-07 3:54PM EST460.005.434.755.40-2.97-35.36%8194824.67%
UNH211217P004625002021-12-07 3:51PM EST462.506.805.656.50-3.20-32.00%29924.71%
UNH211217P004650002021-12-07 3:50PM EST465.007.676.807.65-3.86-33.48%758724.48%
UNH211217P004675002021-12-07 3:54PM EST467.508.868.108.85-2.76-23.75%19623.99%
UNH211217P004700002021-11-24 11:17AM EST470.0023.708.2010.250.00-183323.71%
UNH211217P004800002021-11-18 12:13PM EST480.0030.4016.0017.950.00-1633826.09%
UNH211217P004900002021-12-02 2:46PM EST490.0045.0024.5027.050.00-45047030.25%
UNH211217P005000002021-12-02 10:02AM EST500.0057.1034.2537.750.00-1441.76%
UNH211217P005100002021-08-25 4:28PM EST510.00105.85102.25104.900.00-62247.00%
UNH211217P005400002021-12-02 10:02AM EST540.0096.9573.5576.650.00--059.64%
UNH211217P005600002021-11-15 9:31AM EST560.00103.6094.0097.500.00--057.96%