Marchés français ouverture 7 h 4 min

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. 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’achatpour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220318C002700002021-09-02 10:14AM EST270.00153.15123.50128.150.00--10.00%
UNH220318C002900002021-10-04 10:10AM EST290.00102.25166.90170.350.00--10.00%
UNH220318C003000002021-12-02 9:35AM EST300.00141.13164.85169.400.00-8352.14%
UNH220318C003100002021-12-02 9:35AM EST310.00131.62155.10159.500.00-8457.47%
UNH220318C003200002021-10-27 9:05AM EST320.00140.00120.50124.850.00-110.00%
UNH220318C003300002021-12-01 1:36PM EST330.00124.53136.05140.000.00-11451.72%
UNH220318C003400002021-12-06 10:40AM EST340.00123.90126.25130.500.00-2849.48%
UNH220318C003500002021-12-06 1:59PM EST350.00111.85116.15120.750.00-11646.56%
UNH220318C003600002021-12-06 10:39AM EST360.00104.40107.25111.500.00-3544.71%
UNH220318C003700002021-11-29 1:55PM EST370.0086.3398.00102.000.00-27342.21%
UNH220318C003800002021-12-07 3:48PM EST380.0089.0689.1091.55+3.98+4.68%1016637.86%
UNH220318C003900002021-12-07 10:49AM EST390.0081.9080.0082.20+17.42+27.02%12135.58%
UNH220318C004000002021-12-07 3:46PM EST400.0071.0571.1073.85+1.32+1.89%75334.75%
UNH220318C004100002021-12-06 10:55AM EST410.0061.0062.6565.350.00-1012233.29%
UNH220318C004200002021-12-07 2:53PM EST420.0054.7054.4557.55+1.70+3.21%615832.41%
UNH220318C004300002021-12-03 9:56AM EST430.0044.1646.9549.550.00-132130.85%
UNH220318C004400002021-12-07 10:21AM EST440.0041.8540.6541.90+2.70+6.90%115529.32%
UNH220318C004500002021-12-07 3:54PM EST450.0034.1533.0535.25+1.18+3.58%2735628.42%
UNH220318C004600002021-12-07 3:46PM EST460.0028.0027.8029.15+0.92+3.40%7818627.55%
UNH220318C004700002021-12-07 3:50PM EST470.0022.7522.7523.90+0.29+1.29%2117726.99%
UNH220318C004800002021-12-07 3:20PM EST480.0018.5618.1519.30-0.04-0.22%2833126.48%
UNH220318C004900002021-12-07 12:57PM EST490.0013.6014.1515.35-0.10-0.73%5819226.03%
UNH220318C005000002021-12-07 3:56PM EST500.0011.5511.1512.00+0.90+8.45%2054025.62%
UNH220318C005100002021-12-07 10:42AM EST510.008.598.259.05+0.59+7.38%16925.02%
UNH220318C005200002021-12-07 2:02PM EST520.006.476.006.75+1.27+24.42%182924.58%
UNH220318C005300002021-12-01 12:49PM EST530.003.904.455.050.00-52424.38%
UNH220318C005400002021-12-07 3:17PM EST540.003.503.054.10+0.05+1.45%171124.89%
UNH220318C005500002021-12-06 10:32AM EST550.002.612.283.150.00-531425.00%
UNH220318C005600002021-11-24 2:07PM EST560.000.981.612.220.00-10424.63%
UNH220318C005800002021-12-01 10:55AM EST580.000.850.731.280.00-11324.95%
UNH220318C006000002021-12-03 9:43AM EST600.000.500.300.870.00-2626.02%
UNH220318C006200002021-11-03 8:30AM EST620.000.320.090.390.00-21725.35%
Options de ventepour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220318P001950002021-11-11 3:08PM EST195.000.490.040.700.00-2270.85%
UNH220318P002100002021-10-11 8:30AM EST210.001.470.290.780.00-1568.48%
UNH220318P002200002021-11-18 1:01PM EST220.000.510.230.880.00--165.14%
UNH220318P002300002021-12-03 3:50PM EST230.001.190.360.960.00-101263.14%
UNH220318P002400002021-12-03 3:50PM EST240.001.340.461.060.00-101260.91%
UNH220318P002500002021-11-26 11:32AM EST250.001.200.541.170.00-15758.57%
UNH220318P002600002021-11-29 9:58AM EST260.001.110.641.280.00-32156.29%
UNH220318P002700002021-10-07 1:00PM EST270.002.951.001.440.00-141555.21%
UNH220318P002800002021-09-30 2:25PM EST280.004.701.251.710.00-111553.78%
UNH220318P002900002021-10-05 9:29AM EST290.005.051.231.700.00-31150.46%
UNH220318P003000002021-12-06 10:55AM EST300.002.061.211.790.00-837949.18%
UNH220318P003100002021-12-06 1:45PM EST310.002.131.371.990.00-143747.03%
UNH220318P003200002021-12-06 1:45PM EST320.002.431.902.060.00-11,36844.25%
UNH220318P003300002021-12-06 1:48PM EST330.002.861.942.420.00-55042.67%
UNH220318P003400002021-12-01 10:15AM EST340.003.502.312.610.00-47540.31%
UNH220318P003500002021-12-03 3:45PM EST350.005.202.643.150.00-3919039.02%
UNH220318P003600002021-12-07 3:45PM EST360.003.393.203.50-1.61-32.20%320036.95%
UNH220318P003700002021-12-03 2:25PM EST370.007.253.804.250.00-4359335.74%
UNH220318P003800002021-12-07 1:09PM EST380.005.234.605.10-1.52-22.52%1055734.45%
UNH220318P003900002021-12-03 2:25PM EST390.0010.255.656.050.00-1886233.05%
UNH220318P004000002021-12-07 10:22AM EST400.007.607.007.45-1.63-17.66%164932.10%
UNH220318P004100002021-12-07 2:10PM EST410.009.038.559.00-2.13-19.09%218630.96%
UNH220318P004200002021-12-07 2:00PM EST420.0010.5510.4511.05-2.95-21.85%1741930.11%
UNH220318P004300002021-12-07 1:29PM EST430.0013.6512.8513.60-2.00-12.78%415829.40%
UNH220318P004400002021-12-07 11:17AM EST440.0016.2615.6516.50-3.44-17.46%312428.57%
UNH220318P004500002021-12-06 1:38PM EST450.0022.4919.1020.100.00-111627.98%
UNH220318P004600002021-12-07 3:45PM EST460.0023.8623.2024.00-4.19-14.94%312027.13%
UNH220318P004700002021-12-06 1:17PM EST470.0031.4027.8028.800.00-18926.62%
UNH220318P004800002021-12-07 3:13PM EST480.0033.7333.3034.40-11.77-25.87%92026.32%
UNH220318P004900002021-12-07 3:57PM EST490.0039.4539.3540.55-15.80-28.60%2325.97%
UNH220318P005000002021-11-16 9:46AM EST500.0052.0045.0547.700.00-1426.13%
UNH220318P005100002021-12-06 3:38PM EST510.0059.0052.3055.150.00-1426.07%
UNH220318P006000002021-12-03 9:47AM EST600.00149.65134.00137.300.00-1130.65%