Marchés français ouverture 7 h 16 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
464,11 -0,62 (-0,13 %)
Échanges après Bourse : 07:32PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220617C001900002021-11-10 7:00AM EST190.00236.25259.00262.850.00-200.00%
UNH220617C002200002021-11-10 7:00AM EST220.00194.50225.25229.200.00-100.00%
UNH220617C002300002021-08-16 1:10PM EST230.00184.50189.50193.900.00-100.00%
UNH220617C002400002021-08-25 4:28PM EST240.00163.15167.90171.550.00-520.00%
UNH220617C002500002021-11-30 12:38PM EST250.00195.00215.10219.500.00-1422,40051.60%
UNH220617C002600002021-08-25 4:28PM EST260.00143.80149.35152.600.00-270.00%
UNH220617C002700002021-11-10 7:00AM EST270.00145.00166.65171.000.00-130.00%
UNH220617C002800002021-08-30 2:08PM EST280.00140.89118.30120.500.00-130.00%
UNH220617C002900002021-10-14 8:42AM EST290.00143.00169.65173.500.00-1120.00%
UNH220617C003000002021-12-02 10:08AM EST300.00146.86167.05170.950.00-13047.57%
UNH220617C003100002021-12-02 2:40PM EST310.00140.89158.00162.000.00-596246.78%
UNH220617C003200002021-12-02 9:35AM EST320.00126.45148.50152.500.00-81244.83%
UNH220617C003300002021-12-06 9:44AM EST330.00132.47139.00143.000.00-11542.84%
UNH220617C003400002021-11-17 10:52AM EST340.00117.15130.00134.000.00-16341.59%
UNH220617C003500002021-12-07 3:58PM EST350.00123.15121.70125.00+17.20+16.23%18840.20%
UNH220617C003600002021-12-02 3:50PM EST360.0097.70112.65115.800.00-92938.44%
UNH220617C003700002021-12-02 3:42PM EST370.0090.04103.65106.750.00-24636.78%
UNH220617C003800002021-11-30 3:31PM EST380.0079.0095.3098.500.00-21,35535.94%
UNH220617C003900002021-12-02 3:54PM EST390.0072.7887.0589.600.00-22734.20%
UNH220617C004000002021-12-06 2:01PM EST400.0076.5079.1081.400.00-123533.06%
UNH220617C004100002021-12-02 11:40AM EST410.0057.5971.3073.700.00-108732.19%
UNH220617C004200002021-12-07 11:20AM EST420.0064.5063.8566.10+13.24+25.83%136731.18%
UNH220617C004300002021-12-07 1:39PM EST430.0057.1056.7059.80+0.88+1.57%122831.02%
UNH220617C004400002021-12-07 1:48PM EST440.0051.0350.1052.45+1.08+2.16%1727829.73%
UNH220617C004500002021-12-07 1:29PM EST450.0043.6743.7546.55+1.06+2.49%2020229.32%
UNH220617C004600002021-12-07 3:49PM EST460.0039.4737.9040.75+6.22+18.71%1132928.70%
UNH220617C004700002021-12-07 2:09PM EST470.0033.3533.4535.75+0.75+2.30%1922828.39%
UNH220617C004800002021-12-07 1:16PM EST480.0027.8728.6031.55+0.37+1.35%1455528.37%
UNH220617C004900002021-12-07 2:57PM EST490.0024.4023.2026.20+0.26+1.08%617527.18%
UNH220617C005000002021-12-07 3:03PM EST500.0020.9619.5522.65+4.76+29.38%628027.05%
UNH220617C005100002021-12-07 1:01PM EST510.0016.7016.6519.00+0.30+1.83%186926.54%
UNH220617C005200002021-12-03 12:55PM EST520.0012.5113.2516.400.00-415826.58%
UNH220617C005300002021-11-24 2:13PM EST530.008.5811.1513.500.00-121426.08%
UNH220617C005400002021-12-07 1:34PM EST540.0010.008.8511.30+0.25+2.56%2215925.89%
UNH220617C005500002021-12-01 12:47PM EST550.007.136.709.950.00-26726.29%
UNH220617C005600002021-12-02 12:36PM EST560.006.355.458.100.00-12425.93%
UNH220617C005800002021-11-11 1:08PM EST580.003.103.605.550.00-21125.71%
UNH220617C006000002021-12-07 1:03PM EST600.002.861.944.45+2.07+262.03%22226.69%
UNH220617C006200002021-11-05 12:26PM EST620.001.961.072.790.00-24026.04%
UNH220617C006400002021-12-03 3:55PM EST640.001.000.352.830.00-13728.25%
UNH220617C006600002021-12-03 2:51PM EST660.000.740.001.290.00-23026.05%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220617P001900002021-11-09 2:55PM EST190.001.180.051.550.00-110358.69%
UNH220617P001950002021-11-15 9:30AM EST195.001.210.002.320.00-1660.47%
UNH220617P002000002021-12-06 2:12PM EST200.001.600.953.250.00-16065.19%
UNH220617P002100002021-08-25 4:28PM EST210.002.141.284.050.00-1115664.67%
UNH220617P002200002021-11-26 11:35AM EST220.002.650.483.250.00-2257.29%
UNH220617P002300002021-10-01 10:00AM EST230.004.650.174.050.00-63455.51%
UNH220617P002400002021-12-01 2:53PM EST240.002.280.273.050.00-16150.26%
UNH220617P002500002021-11-30 2:30PM EST250.003.000.544.150.00-210950.72%
UNH220617P002600002021-10-19 1:22PM EST260.003.502.053.200.00-134351.12%
UNH220617P002700002021-10-19 1:07PM EST270.003.952.353.500.00-26749.26%
UNH220617P002800002021-11-30 1:28PM EST280.003.201.484.650.00-14049.69%
UNH220617P002900002021-11-11 12:35PM EST290.003.152.083.800.00-2528044.62%
UNH220617P003000002021-12-03 3:55PM EST300.005.702.474.250.00-341943.12%
UNH220617P003100002021-12-07 10:55AM EST310.004.754.256.00-1.81-27.59%143744.33%
UNH220617P003200002021-11-02 2:52PM EST320.005.706.358.900.00-139846.79%
UNH220617P003300002021-12-03 1:53PM EST330.008.555.456.700.00-661640.20%
UNH220617P003400002021-12-01 3:35PM EST340.009.455.158.900.00-1988141.06%
UNH220617P003500002021-12-03 1:53PM EST350.0010.957.058.200.00-585737.24%
UNH220617P003600002021-12-06 10:42AM EST360.0010.258.4510.450.00-3129437.65%
UNH220617P003700002021-12-07 11:55AM EST370.009.639.5010.80-4.47-31.70%272835.31%
UNH220617P003800002021-12-06 12:46PM EST380.0013.2410.8011.800.00-3376233.72%
UNH220617P003900002021-12-07 1:59PM EST390.0013.5612.4514.65-4.99-26.90%654033.99%
UNH220617P004000002021-12-03 3:09PM EST400.0021.5013.9516.300.00-833032.71%
UNH220617P004100002021-12-07 10:08AM EST410.0017.8516.2018.60-6.15-25.62%2528231.86%
UNH220617P004200002021-11-29 11:16AM EST420.0025.9519.0521.250.00-634731.09%
UNH220617P004300002021-12-06 11:11AM EST430.0026.8021.5023.650.00-16229.86%
UNH220617P004400002021-12-07 3:50PM EST440.0027.0025.7527.35-10.22-27.46%515829.45%
UNH220617P004500002021-12-07 1:39PM EST450.0030.7728.5031.95-4.53-12.83%320129.44%
UNH220617P004600002021-12-07 3:49PM EST460.0034.6233.2536.20-2.49-6.71%64428.86%
UNH220617P004700002021-12-07 10:33AM EST470.0040.9538.8540.95-2.65-6.08%11028.35%
UNH220617P004800002021-09-16 1:18PM EST480.0076.8565.0067.050.00-1143.44%
UNH220617P005000002021-10-26 8:30AM EST500.0066.1573.9076.950.00-11141.46%
UNH220617P005100002021-11-30 3:33PM EST510.0079.9561.6564.450.00-31226.71%
UNH220617P005200002021-11-24 2:55PM EST520.0081.7568.9071.400.00-91026.38%
UNH220617P005300002021-11-08 1:12PM EST530.0080.9076.4078.950.00--226.26%
UNH220617P005400002021-11-30 3:31PM EST540.00104.5584.1586.850.00-11226.19%
UNH220617P005500002021-11-30 3:31PM EST550.00113.6092.2595.000.00--126.09%
UNH220617P005600002021-12-01 9:40AM EST560.00114.05100.70103.400.00-5625.99%
UNH220617P005800002021-11-10 7:00AM EST580.00168.05132.75136.350.00-101641.72%