La bourse ferme dans 4 h 32 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
543,70+10,84 (+2,03 %)
À la clôture : 04:00PM EDT
540,41 -3,29 (-0,61 %)
Avant Bourse : 06:35AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220819C002500002022-07-28 9:34AM EDT250.00284.700.000.000.00--50.00%
UNH220819C002600002022-07-28 9:34AM EDT260.00274.700.000.000.00-130.00%
UNH220819C002700002022-07-25 10:26AM EDT270.00259.000.000.000.00-130.00%
UNH220819C002800002022-08-04 9:31AM EDT280.00257.250.000.000.00--30.00%
UNH220819C002900002022-07-01 9:53AM EDT290.00217.90250.35255.200.00-11284.67%
UNH220819C003000002022-07-29 12:54PM EDT300.00241.800.000.000.00-700.00%
UNH220819C003100002022-07-29 12:54PM EDT310.00231.450.000.000.00-51240.00%
UNH220819C003200002022-08-03 3:26PM EDT320.00222.700.000.000.00-9540.00%
UNH220819C003300002022-08-12 3:23PM EDT330.00211.890.000.000.00-1610.00%
UNH220819C003400002022-08-12 3:33PM EDT340.00201.870.000.000.00-5130.00%
UNH220819C003600002022-07-05 10:19AM EDT360.00142.85172.90176.500.00--100.00%
UNH220819C003900002022-08-11 2:14PM EDT390.00141.000.000.000.00-170.00%
UNH220819C004000002022-07-28 11:58AM EDT400.00139.320.000.000.00-5210.00%
UNH220819C004050002022-08-05 10:39AM EDT405.00126.900.000.000.00-440.00%
UNH220819C004100002022-08-08 9:43AM EDT410.00129.750.000.000.00-110.00%
UNH220819C004200002022-07-18 11:39AM EDT420.00107.450.000.000.00-220.00%
UNH220819C004300002022-07-14 9:37AM EDT430.0066.15111.35115.600.00-12129.20%
UNH220819C004400002022-07-05 10:33AM EDT440.0064.5594.7096.900.00-120.00%
UNH220819C004500002022-07-15 11:24AM EDT450.0081.8390.5595.400.00-115106.03%
UNH220819C004600002022-08-12 12:45PM EDT460.0083.060.000.000.00-5300.00%
UNH220819C004650002022-07-20 2:27PM EDT465.0055.700.000.000.00--10.00%
UNH220819C004700002022-08-08 1:54PM EDT470.0066.200.000.000.00-26780.00%
UNH220819C004750002022-08-10 3:26PM EDT475.0062.000.000.000.00-260.00%
UNH220819C004800002022-08-09 12:37PM EDT480.0064.600.000.000.00-10840.00%
UNH220819C004850002022-08-04 2:50PM EDT485.0050.850.000.000.00-580.00%
UNH220819C004900002022-08-12 3:41PM EDT490.0051.700.000.000.00-13870.00%
UNH220819C004950002022-08-12 3:18PM EDT495.0047.440.000.000.00-76790.00%
UNH220819C005000002022-08-12 12:00PM EDT500.0042.440.000.000.00-35820.00%
UNH220819C005025002022-08-12 3:13PM EDT502.5040.400.000.000.00-8100.00%
UNH220819C005050002022-08-12 3:28PM EDT505.0037.240.000.000.00-39510.00%
UNH220819C005075002022-07-20 1:05PM EDT507.5022.800.000.000.00--100.00%
UNH220819C005100002022-08-12 3:37PM EDT510.0031.940.000.000.00-36810.00%
UNH220819C005125002022-08-12 10:25AM EDT512.5028.790.000.000.00-1280.00%
UNH220819C005150002022-08-12 9:47AM EDT515.0024.500.000.000.00-2530.00%
UNH220819C005175002022-08-12 1:45PM EDT517.5024.470.000.000.00-2670.00%
UNH220819C005200002022-08-12 3:33PM EDT520.0022.370.000.000.00-95090.00%
UNH220819C005225002022-08-12 3:32PM EDT522.5020.300.000.000.00-2970.00%
UNH220819C005250002022-08-12 2:49PM EDT525.0019.150.000.000.00-63060.00%
UNH220819C005275002022-08-12 3:29PM EDT527.5016.020.000.000.00-6830.00%
UNH220819C005300002022-08-12 3:55PM EDT530.0015.730.000.000.00-479890.00%
UNH220819C005325002022-08-12 3:32PM EDT532.5011.950.000.000.00-8240.00%
UNH220819C005350002022-08-12 3:50PM EDT535.0011.140.000.000.00-1132780.00%
UNH220819C005375002022-08-12 3:46PM EDT537.508.750.000.000.00-381180.00%
UNH220819C005400002022-08-12 3:58PM EDT540.008.270.000.000.00-2421,1310.00%
UNH220819C005425002022-08-12 3:48PM EDT542.505.990.000.000.00-1061640.00%
UNH220819C005450002022-08-12 3:58PM EDT545.005.300.000.000.00-2033660.78%
UNH220819C005475002022-08-12 3:58PM EDT547.504.250.000.000.00-1601621.56%
UNH220819C005500002022-08-12 3:58PM EDT550.003.250.000.000.00-1811,7973.13%
UNH220819C005525002022-08-12 3:56PM EDT552.502.450.000.000.00-155973.13%
UNH220819C005550002022-08-12 3:57PM EDT555.001.680.000.000.00-1191,1233.13%
UNH220819C005600002022-08-12 3:57PM EDT560.000.930.000.000.00-971,6096.25%
UNH220819C005650002022-08-12 3:38PM EDT565.000.380.000.000.00-667906.25%
UNH220819C005700002022-08-12 3:57PM EDT570.000.300.000.000.00-1351,4686.25%
UNH220819C005750002022-08-12 2:55PM EDT575.000.160.000.000.00-248,08212.50%
UNH220819C005800002022-08-12 3:52PM EDT580.000.150.000.000.00-5777412.50%
UNH220819C005850002022-08-08 10:08AM EDT585.000.080.000.000.00-18412.50%
UNH220819C005900002022-08-12 12:41PM EDT590.000.100.000.000.00-9690112.50%
UNH220819C006000002022-08-12 1:17PM EDT600.000.110.000.000.00-378312.50%
UNH220819C006100002022-08-09 3:32PM EDT610.000.050.000.000.00-11825.00%
UNH220819C006200002022-08-12 10:23AM EDT620.000.050.000.000.00-94325.00%
UNH220819C006300002022-08-11 12:13PM EDT630.000.070.000.000.00-101425.00%
UNH220819C006400002022-08-10 11:31AM EDT640.000.060.000.000.00-101025.00%
UNH220819C006600002022-08-08 10:13AM EDT660.000.050.000.000.00-263425.00%
UNH220819C006800002022-08-01 10:14AM EDT680.000.010.000.000.00-1550.00%
UNH220819C007200002022-08-05 12:48PM EDT720.000.050.000.000.00-101050.00%
UNH220819C007400002022-08-12 3:52PM EDT740.000.030.000.000.00-2481,19450.00%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220819P002600002022-07-14 1:03PM EDT260.000.010.000.830.00-1012272.27%
UNH220819P002800002022-07-01 10:13AM EDT280.000.300.000.260.00-177215.63%
UNH220819P002900002022-06-28 10:03AM EDT290.000.360.000.750.00-1531232.03%
UNH220819P003000002022-07-07 2:30PM EDT300.000.250.000.490.00-3106209.18%
UNH220819P003200002022-07-21 2:54PM EDT320.000.030.000.000.00-8950.00%
UNH220819P003300002022-07-20 11:24AM EDT330.000.060.000.000.00--250.00%
UNH220819P003400002022-08-04 9:30AM EDT340.000.010.000.000.00-105650.00%
UNH220819P003500002022-08-05 1:36PM EDT350.000.020.000.000.00-112750.00%
UNH220819P003600002022-08-04 12:03PM EDT360.000.030.000.000.00-59650.00%
UNH220819P003700002022-08-11 3:57PM EDT370.000.010.000.000.00-10023550.00%
UNH220819P003800002022-08-05 10:32AM EDT380.000.050.000.000.00-110150.00%
UNH220819P003900002022-08-05 10:32AM EDT390.000.050.000.000.00-216250.00%
UNH220819P003950002022-08-05 10:31AM EDT395.000.050.000.000.00-1150.00%
UNH220819P004000002022-08-10 1:23PM EDT400.000.040.000.000.00-923650.00%
UNH220819P004100002022-08-09 3:28PM EDT410.000.030.000.000.00-118450.00%
UNH220819P004200002022-08-11 9:36AM EDT420.000.050.000.000.00-21,24250.00%
UNH220819P004250002022-08-10 1:48PM EDT425.000.02-0.000.00--550.00%
UNH220819P004300002022-08-10 1:51PM EDT430.000.020.000.000.00-11166750.00%
UNH220819P004350002022-07-29 9:59AM EDT435.000.280.000.000.00-1150.00%
UNH220819P004400002022-08-11 3:37PM EDT440.000.050.000.000.00-535925.00%
UNH220819P004450002022-08-05 10:59AM EDT445.000.230.000.000.00-5925.00%
UNH220819P004500002022-08-12 3:55PM EDT450.000.050.000.000.00-121,24025.00%
UNH220819P004550002022-08-08 3:00PM EDT455.000.150.000.000.00-13125.00%
UNH220819P004600002022-08-12 2:38PM EDT460.000.050.000.000.00-585125.00%
UNH220819P004650002022-08-12 3:44PM EDT465.000.060.000.000.00-22925.00%
UNH220819P004700002022-08-12 1:39PM EDT470.000.070.000.000.00-599625.00%
UNH220819P004750002022-08-12 10:56AM EDT475.000.080.000.000.00-327925.00%
UNH220819P004800002022-08-12 3:48PM EDT480.000.100.000.000.00-141,03625.00%
UNH220819P004850002022-08-12 3:55PM EDT485.000.130.000.000.00-1010625.00%
UNH220819P004900002022-08-12 3:49PM EDT490.000.150.000.000.00-1111,02125.00%
UNH220819P004950002022-08-12 12:24PM EDT495.000.160.000.000.00-6545712.50%
UNH220819P005000002022-08-12 3:55PM EDT500.000.270.000.000.00-2141,26412.50%
UNH220819P005025002022-08-12 3:10PM EDT502.500.320.000.000.00-6228412.50%
UNH220819P005050002022-08-12 3:55PM EDT505.000.350.000.000.00-2919312.50%
UNH220819P005075002022-08-12 3:44PM EDT507.500.330.000.000.00-7915212.50%
UNH220819P005100002022-08-12 3:58PM EDT510.000.380.000.000.00-8586712.50%
UNH220819P005125002022-08-12 3:56PM EDT512.500.460.000.000.00-10124012.50%
UNH220819P005150002022-08-12 3:58PM EDT515.000.500.000.000.00-25147812.50%
UNH220819P005175002022-08-12 3:56PM EDT517.500.650.000.000.00-4817212.50%
UNH220819P005200002022-08-12 3:54PM EDT520.000.820.000.000.00-1175496.25%
UNH220819P005225002022-08-12 3:56PM EDT522.500.960.000.000.00-1403236.25%
UNH220819P005250002022-08-12 3:56PM EDT525.001.190.000.000.00-3833686.25%
UNH220819P005275002022-08-12 3:19PM EDT527.501.660.000.000.00-484196.25%
UNH220819P005300002022-08-12 3:49PM EDT530.002.000.000.000.00-836746.25%
UNH220819P005325002022-08-12 3:59PM EDT532.502.380.000.000.00-741433.13%
UNH220819P005350002022-08-12 3:56PM EDT535.002.800.000.000.00-1001783.13%
UNH220819P005375002022-08-12 3:57PM EDT537.503.430.000.000.00-471423.13%
UNH220819P005400002022-08-12 3:56PM EDT540.004.300.000.000.00-812311.56%
UNH220819P005425002022-08-12 3:47PM EDT542.506.250.000.000.00-36970.39%
UNH220819P005450002022-08-12 3:55PM EDT545.006.200.000.000.00-4404650.00%
UNH220819P005475002022-08-12 3:59PM EDT547.507.950.000.000.00-660.00%
UNH220819P005500002022-08-12 3:27PM EDT550.0010.630.000.000.00-29870.00%
UNH220819P005525002022-08-08 9:51AM EDT552.5015.450.000.000.00-420.00%
UNH220819P005550002022-08-12 11:44AM EDT555.0015.620.000.000.00-1160.00%
UNH220819P005600002022-08-09 2:26PM EDT560.0021.100.000.000.00-17480.00%
UNH220819P005650002022-08-09 12:31PM EDT565.0022.200.000.000.00-270.00%
UNH220819P005700002022-08-10 9:55AM EDT570.0032.450.000.000.00-140.00%
UNH220819P005900002022-08-12 10:24AM EDT590.0049.720.000.000.00---0.00%
UNH220819P006000002022-07-28 12:14PM EDT600.0059.530.000.000.00-600.00%
UNH220819P006800002022-07-28 9:54AM EDT680.00148.000.000.000.00--00.00%