Marchés français ouverture 6 h 51 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’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220121C001050002021-12-02 3:47PM EST105.00342.40359.00362.000.00-2650195.21%
UNH220121C001100002021-12-02 3:55PM EST110.00335.54353.75357.000.00-8912184.67%
UNH220121C001150002021-08-25 4:28PM EST115.00186.00290.90294.350.00-200.00%
UNH220121C001200002021-08-25 4:28PM EST120.00259.24285.85289.400.00-100.00%
UNH220121C001250002021-08-25 4:28PM EST125.00182.50280.85284.400.00-100.00%
UNH220121C001300002021-08-25 4:28PM EST130.00220.30276.05279.400.00-2500.00%
UNH220121C001350002021-09-09 2:39PM EST135.00279.15271.35275.500.00-1400.00%
UNH220121C001400002021-12-02 1:55PM EST140.00306.89323.95327.000.00-700157.96%
UNH220121C001450002021-12-02 3:49PM EST145.00301.95318.95321.500.00-120145.22%
UNH220121C001500002021-12-02 3:59PM EST150.00295.76313.75316.800.00-454142.97%
UNH220121C001550002021-12-02 3:54PM EST155.00290.93308.85311.800.00-70140.72%
UNH220121C001600002021-12-02 3:16PM EST160.00285.80303.90306.500.00-32010132.62%
UNH220121C001650002021-12-02 1:54PM EST165.00281.79299.00301.450.00-100129.88%
UNH220121C001700002021-12-03 9:53AM EST170.00282.34293.75296.850.00-11128.76%
UNH220121C001750002021-12-02 1:54PM EST175.00271.80288.00291.800.00-100108.01%
UNH220121C001800002021-12-02 3:54PM EST180.00265.92283.85286.800.00-91122.66%
UNH220121C001850002021-12-02 3:50PM EST185.00262.00278.80281.700.00-150117.14%
UNH220121C001900002021-12-03 9:57AM EST190.00262.83273.90276.850.00-25117.43%
UNH220121C001950002021-12-02 1:22PM EST195.00250.55269.10272.000.00-900118.36%
UNH220121C002000002021-12-03 10:08AM EST200.00251.98264.05266.550.00-1538109.28%
UNH220121C002100002021-12-03 9:59AM EST210.00243.18253.00257.400.00-58534100.73%
UNH220121C002200002021-12-02 3:56PM EST220.00225.54244.00246.850.00-52637100.68%
UNH220121C002300002021-12-02 3:56PM EST230.00215.51233.05236.550.00-1301672.07%
UNH220121C002400002021-12-02 3:05PM EST240.00206.65223.00226.600.00-500467.97%
UNH220121C002500002021-12-02 3:05PM EST250.00196.40213.05216.650.00-5003867.77%
UNH220121C002600002021-12-02 3:05PM EST260.00186.65203.05206.650.00-450563.87%
UNH220121C002700002021-12-03 12:23PM EST270.00177.56193.60197.000.00-616173.24%
UNH220121C002800002021-12-06 3:44PM EST280.00180.63184.40186.850.00-54473.85%
UNH220121C002900002021-12-02 3:25PM EST290.00155.80173.25176.850.00-20010559.47%
UNH220121C003000002021-12-06 12:10PM EST300.00159.70164.00167.500.00-314766.41%
UNH220121C003100002021-12-02 2:40PM EST310.00136.89154.00157.500.00-5116062.09%
UNH220121C003200002021-12-07 10:53AM EST320.00145.82144.00148.00+18.13+14.20%51,60460.22%
UNH220121C003300002021-12-03 3:27PM EST330.00120.30134.05138.000.00-145356.19%
UNH220121C003400002021-12-02 3:47PM EST340.00108.39124.00127.750.00-956450.83%
UNH220121C003500002021-12-03 10:51AM EST350.0099.57114.50118.050.00-13,48059.21%
UNH220121C003600002021-12-07 2:22PM EST360.00104.73105.50107.70+15.93+17.94%2154953.04%
UNH220121C003700002021-12-07 2:22PM EST370.0094.9895.5097.70+1.98+2.13%211,55248.56%
UNH220121C003800002021-12-03 12:16PM EST380.0078.0085.8588.700.00-137047.85%
UNH220121C003900002021-12-06 11:23AM EST390.0072.3275.4579.100.00-11,59244.51%
UNH220121C004000002021-12-07 10:57AM EST400.0067.8665.5069.15+3.46+5.37%11,59339.99%
UNH220121C004100002021-12-07 3:40PM EST410.0057.5357.4559.95+2.09+3.77%31,14137.44%
UNH220121C004200002021-12-07 3:54PM EST420.0049.2148.8551.10+3.21+6.98%3652,98435.25%
UNH220121C004300002021-12-07 3:40PM EST430.0040.1440.4542.50+2.71+7.24%1392632.99%
UNH220121C004400002021-12-07 3:55PM EST440.0033.3632.6034.55+2.82+9.23%3531,14731.22%
UNH220121C004500002021-12-07 3:41PM EST450.0025.2025.4526.95+1.30+5.44%171,65329.15%
UNH220121C004600002021-12-07 3:59PM EST460.0019.8019.1520.10+1.90+10.61%1071,13027.23%
UNH220121C004700002021-12-07 3:44PM EST470.0013.8013.8015.05+0.55+4.15%1041,33426.83%
UNH220121C004800002021-12-07 3:29PM EST480.009.329.3510.20+0.21+2.31%611,10425.30%
UNH220121C004900002021-12-07 3:27PM EST490.006.136.106.75+0.33+5.69%181,15924.50%
UNH220121C005000002021-12-07 3:54PM EST500.003.953.754.60+0.35+9.72%681,30124.59%
UNH220121C005100002021-12-07 3:35PM EST510.002.252.082.50+0.05+2.27%104223.18%
UNH220121C005200002021-12-07 3:37PM EST520.001.301.222.13-0.20-13.33%1253925.27%
UNH220121C005300002021-12-03 9:56AM EST530.000.640.581.390.00-1725.45%
UNH220121C005400002021-12-06 3:49PM EST540.000.500.220.860.00-720425.45%
UNH220121C005600002021-12-06 10:40AM EST560.000.200.000.650.00-15228.74%
UNH220121C005800002021-11-11 10:13AM EST580.000.350.000.660.00-34133.14%
UNH220121C006000002021-11-08 2:18PM EST600.000.170.000.650.00-1814337.13%
UNH220121C006200002021-10-14 8:37AM EST620.000.600.000.690.00-6111441.38%
UNH220121C006400002021-12-01 9:30AM EST640.000.180.000.340.00-101140.70%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220121P001050002021-12-07 1:30PM EST105.000.100.010.200.00-1298154.30%
UNH220121P001100002021-11-10 7:00AM EST110.000.220.010.750.00-10335172.36%
UNH220121P001150002021-08-19 8:30AM EST115.000.180.000.630.00-10131163.48%
UNH220121P001200002021-11-02 2:27PM EST120.000.040.000.680.00-1228160.06%
UNH220121P001250002021-08-30 8:59AM EST125.000.230.000.980.00-30124162.70%
UNH220121P001300002021-11-26 12:24PM EST130.000.030.000.070.00-1133119.53%
UNH220121P001350002021-11-19 9:49AM EST135.000.050.000.700.00-20205147.17%
UNH220121P001400002021-12-07 12:40PM EST140.000.050.000.660.00-141401141.99%
UNH220121P001450002021-08-25 4:28PM EST145.000.400.050.620.00-82278138.28%
UNH220121P001500002021-11-22 11:39AM EST150.000.070.000.190.00-1412116.99%
UNH220121P001550002021-09-28 9:54AM EST155.000.350.020.180.00-4142114.26%
UNH220121P001600002021-12-07 3:01PM EST160.000.100.000.70-0.15-60.00%4125127.83%
UNH220121P001650002021-10-14 8:39AM EST165.000.410.010.690.00-3105124.32%
UNH220121P001700002021-10-15 12:32PM EST170.000.200.020.690.00-7322121.09%
UNH220121P001750002021-09-28 8:49AM EST175.000.400.050.700.00-3221118.65%
UNH220121P001800002021-11-18 1:56PM EST180.000.300.000.300.00-21,404103.71%
UNH220121P001850002021-10-01 12:47PM EST185.001.030.050.690.00-18146112.11%
UNH220121P001900002021-10-01 8:45AM EST190.001.200.000.700.00-1779108.30%
UNH220121P001950002021-10-19 2:39PM EST195.000.440.020.640.00-200104.59%
UNH220121P002000002021-12-03 3:58PM EST200.000.170.000.110.00-795583.98%
UNH220121P002100002021-11-15 10:58AM EST210.000.060.000.660.00-2642696.29%
UNH220121P002200002021-12-03 12:42PM EST220.000.230.000.150.00-1091177.15%
UNH220121P002300002021-11-30 2:51PM EST230.000.500.040.700.00-554187.30%
UNH220121P002400002021-12-06 2:49PM EST240.000.270.000.200.00-571,38970.80%
UNH220121P002500002021-12-07 1:14PM EST250.000.250.130.65-0.15-37.50%41,10578.37%
UNH220121P002600002021-12-06 2:48PM EST260.000.530.000.700.00-168172.80%
UNH220121P002700002021-12-06 2:48PM EST270.000.510.040.560.00-188567.09%
UNH220121P002800002021-12-03 1:06PM EST280.000.710.120.670.00-61,11965.38%
UNH220121P002900002021-12-06 2:55PM EST290.000.730.220.780.00-187363.40%
UNH220121P003000002021-12-07 11:13AM EST300.000.600.500.97-0.20-25.00%11,35062.94%
UNH220121P003100002021-12-07 1:09PM EST310.000.790.601.13+0.18+29.51%1078260.40%
UNH220121P003200002021-12-07 3:03PM EST320.000.700.581.15-0.57-44.88%12,00756.27%
UNH220121P003300002021-12-02 3:43PM EST330.001.430.591.280.00-11,71252.98%
UNH220121P003400002021-12-07 11:38AM EST340.001.050.741.40-0.35-25.00%198650.22%
UNH220121P003500002021-12-07 1:30PM EST350.001.101.001.21-0.70-38.89%13,24747.38%
UNH220121P003600002021-12-07 2:35PM EST360.001.231.091.33-0.49-28.49%182,46744.26%
UNH220121P003700002021-12-07 1:56PM EST370.001.471.261.46-0.53-26.50%11,34641.13%
UNH220121P003800002021-12-07 3:33PM EST380.001.621.501.65-0.79-32.78%91,47738.22%
UNH220121P003900002021-12-07 3:33PM EST390.001.961.792.01-0.91-31.71%182,97335.93%
UNH220121P004000002021-12-07 3:47PM EST400.002.432.302.51-1.02-29.57%251,63033.80%
UNH220121P004100002021-12-07 3:33PM EST410.003.172.973.30-1.35-29.87%191,40432.12%
UNH220121P004200002021-12-07 3:53PM EST420.004.054.054.35-1.85-31.36%921,84030.46%
UNH220121P004300002021-12-07 3:55PM EST430.005.555.505.85-1.85-25.00%12037529.04%
UNH220121P004400002021-12-07 3:41PM EST440.007.907.508.05-3.24-29.08%4970928.02%
UNH220121P004500002021-12-07 3:47PM EST450.0010.6810.3511.25-2.90-21.35%6664527.56%
UNH220121P004600002021-12-07 3:41PM EST460.0014.6013.7514.65-2.90-16.57%6729426.12%
UNH220121P004700002021-12-07 3:42PM EST470.0019.2018.2019.30-3.36-14.89%2424225.27%
UNH220121P004800002021-12-07 3:27PM EST480.0025.3523.5525.10-3.42-11.89%1822924.71%
UNH220121P004900002021-11-05 11:14AM EST490.0039.0542.5045.800.00-12747.28%
UNH220121P005000002021-12-07 10:12AM EST500.0039.0037.1540.05-3.45-8.13%111824.99%
UNH220121P005200002021-08-25 4:28PM EST520.00114.55111.95115.250.00--1121.47%
UNH220121P005400002021-08-25 4:28PM EST540.00136.35131.85135.150.00-21130.63%
UNH220121P005600002021-11-10 7:00AM EST560.00167.65109.75112.800.00-1269.78%