UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220916C00230000 | 2022-03-14 12:14AM EDT | 230.00 | 252.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH220916C00260000 | 2022-05-16 12:06AM EDT | 260.00 | 219.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH220916C00280000 | 2022-05-16 12:06AM EDT | 280.00 | 200.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH220916C00300000 | 2022-07-29 12:32PM EDT | 300.00 | 239.18 | 233.60 | 236.75 | 0.00 | - | 18 | 18 | 65.33% |
| UNH220916C00310000 | 2022-07-29 12:35PM EDT | 310.00 | 228.88 | 225.05 | 227.60 | 0.00 | - | 48 | 43 | 85.47% |
| UNH220916C00320000 | 2022-07-29 12:40PM EDT | 320.00 | 219.17 | 214.65 | 216.80 | 0.00 | - | 49 | 31 | 73.19% |
| UNH220916C00330000 | 2022-08-03 3:26PM EDT | 330.00 | 213.27 | 204.20 | 207.55 | 0.00 | - | 9 | 29 | 71.48% |
| UNH220916C00340000 | 2022-08-03 3:30PM EDT | 340.00 | 203.32 | 194.30 | 197.05 | 0.00 | - | 12 | 12 | 64.72% |
| UNH220916C00350000 | 2022-08-03 3:31PM EDT | 350.00 | 193.23 | 184.35 | 187.40 | 0.00 | - | 1 | 9 | 63.77% |
| UNH220916C00360000 | 2022-07-15 1:08PM EDT | 360.00 | 170.17 | 173.95 | 176.80 | 0.00 | - | 1 | 4 | 52.20% |
| UNH220916C00370000 | 2022-07-15 1:08PM EDT | 370.00 | 160.42 | 165.40 | 166.95 | 0.00 | - | 1 | 3 | 59.50% |
| UNH220916C00380000 | 2022-07-05 11:55AM EDT | 380.00 | 121.16 | 153.25 | 156.70 | 0.00 | - | 1 | 4 | 59.94% |
| UNH220916C00390000 | 2022-02-24 11:09AM EDT | 390.00 | 77.50 | 128.25 | 132.75 | 0.00 | - | 5 | 48 | 0.00% |
| UNH220916C00400000 | 2022-08-05 2:51PM EDT | 400.00 | 133.39 | 134.80 | 137.80 | -2.52 | -1.85% | 6 | 78 | 58.44% |
| UNH220916C00410000 | 2022-08-05 12:34PM EDT | 410.00 | 122.43 | 124.80 | 127.35 | +63.40 | +107.40% | 1 | 12 | 52.23% |
| UNH220916C00420000 | 2022-08-05 2:51PM EDT | 420.00 | 113.62 | 115.55 | 117.50 | -2.53 | -2.18% | 5 | 67 | 49.11% |
| UNH220916C00430000 | 2022-07-01 3:55PM EDT | 430.00 | 93.30 | 111.60 | 116.50 | 0.00 | - | 1 | 13 | 65.95% |
| UNH220916C00440000 | 2022-08-04 3:28PM EDT | 440.00 | 97.25 | 96.15 | 97.80 | 0.00 | - | 1 | 41 | 42.71% |
| UNH220916C00450000 | 2022-08-03 3:55PM EDT | 450.00 | 94.61 | 86.25 | 87.95 | 0.00 | - | 5 | 22 | 39.43% |
| UNH220916C00460000 | 2022-08-03 1:41PM EDT | 460.00 | 84.38 | 76.50 | 78.90 | 0.00 | - | 6 | 112 | 38.60% |
| UNH220916C00470000 | 2022-08-05 12:56PM EDT | 470.00 | 64.80 | 66.95 | 68.50 | -2.85 | -4.21% | 1 | 161 | 33.43% |
| UNH220916C00480000 | 2022-08-05 3:44PM EDT | 480.00 | 58.50 | 57.80 | 59.30 | -0.90 | -1.52% | 10 | 587 | 31.55% |
| UNH220916C00490000 | 2022-08-05 3:59PM EDT | 490.00 | 49.44 | 48.80 | 49.90 | -0.91 | -1.81% | 12 | 239 | 28.75% |
| UNH220916C00500000 | 2022-08-05 3:59PM EDT | 500.00 | 41.10 | 40.55 | 41.60 | -0.30 | -0.72% | 17 | 525 | 27.74% |
| UNH220916C00510000 | 2022-08-05 1:54PM EDT | 510.00 | 31.15 | 32.50 | 33.70 | -2.65 | -7.84% | 3 | 583 | 26.54% |
| UNH220916C00520000 | 2022-08-05 3:59PM EDT | 520.00 | 25.85 | 25.35 | 26.00 | -1.40 | -5.14% | 22 | 924 | 24.74% |
| UNH220916C00530000 | 2022-08-05 3:52PM EDT | 530.00 | 19.31 | 18.85 | 19.50 | -1.54 | -7.39% | 14 | 815 | 23.67% |
| UNH220916C00540000 | 2022-08-05 2:59PM EDT | 540.00 | 12.68 | 13.55 | 14.00 | -1.82 | -12.55% | 28 | 919 | 22.75% |
| UNH220916C00550000 | 2022-08-05 3:35PM EDT | 550.00 | 9.05 | 9.15 | 9.60 | -1.25 | -12.14% | 20 | 1,430 | 22.02% |
| UNH220916C00560000 | 2022-08-05 3:55PM EDT | 560.00 | 5.95 | 5.80 | 6.10 | -0.70 | -10.53% | 38 | 1,906 | 21.15% |
| UNH220916C00570000 | 2022-08-05 3:55PM EDT | 570.00 | 3.53 | 3.45 | 3.70 | -0.37 | -9.49% | 38 | 1,547 | 20.57% |
| UNH220916C00580000 | 2022-08-05 3:47PM EDT | 580.00 | 2.09 | 1.99 | 2.22 | -0.54 | -20.53% | 35 | 2,381 | 20.38% |
| UNH220916C00590000 | 2022-08-05 1:59PM EDT | 590.00 | 1.13 | 1.12 | 1.56 | -0.26 | -18.71% | 11 | 945 | 21.25% |
| UNH220916C00600000 | 2022-08-05 10:13AM EDT | 600.00 | 0.84 | 0.53 | 0.79 | -0.06 | -6.67% | 1 | 665 | 20.61% |
| UNH220916C00610000 | 2022-08-05 10:13AM EDT | 610.00 | 0.55 | 0.33 | 0.84 | -0.03 | -5.17% | 1 | 620 | 23.19% |
| UNH220916C00620000 | 2022-08-04 9:51AM EDT | 620.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 1 | 312 | 24.60% |
| UNH220916C00640000 | 2022-08-02 1:32PM EDT | 640.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 305 | 23.78% |
| UNH220916C00660000 | 2022-07-08 11:18AM EDT | 660.00 | 0.45 | 0.01 | 0.50 | 0.00 | - | 1 | 6 | 31.03% |
| UNH220916C00680000 | 2022-06-16 2:12PM EDT | 680.00 | 0.20 | 0.00 | 0.38 | 0.00 | - | 4 | 63 | 33.30% |
| UNH220916C00700000 | 2022-05-31 11:52AM EDT | 700.00 | 0.12 | 0.00 | 0.66 | 0.00 | - | 1 | 62 | 39.75% |
| UNH220916C00720000 | 2022-07-19 11:21AM EDT | 720.00 | 0.11 | 0.00 | 0.48 | 0.00 | - | - | 3 | 41.19% |
| UNH220916C00740000 | 2022-07-22 10:46AM EDT | 740.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 48 | 23 | 38.33% |
Options de ventepour16 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220916P00230000 | 2022-07-05 1:11PM EDT | 230.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 2 | 51 | 101.95% |
| UNH220916P00240000 | 2022-06-21 10:56AM EDT | 240.00 | 0.16 | 0.03 | 0.56 | 0.00 | - | 528 | 267 | 98.63% |
| UNH220916P00250000 | 2022-07-22 1:26PM EDT | 250.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 10 | 86 | 92.33% |
| UNH220916P00260000 | 2022-06-03 1:46PM EDT | 260.00 | 0.65 | 0.00 | 0.91 | 0.00 | - | 1 | 14 | 94.48% |
| UNH220916P00270000 | 2022-06-30 10:28AM EDT | 270.00 | 0.35 | 0.00 | 0.49 | 0.00 | - | 1 | 0 | 83.25% |
| UNH220916P00280000 | 2022-08-01 12:09PM EDT | 280.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 147 | 66.41% |
| UNH220916P00290000 | 2022-08-01 9:37AM EDT | 290.00 | 0.27 | 0.01 | 0.53 | 0.00 | - | 5 | 21 | 76.07% |
| UNH220916P00300000 | 2022-08-05 11:49AM EDT | 300.00 | 0.27 | 0.02 | 0.26 | +0.02 | +8.00% | 1 | 144 | 66.99% |
| UNH220916P00310000 | 2022-07-29 12:39PM EDT | 310.00 | 0.10 | 0.03 | 0.20 | 0.00 | - | 2 | 310 | 62.11% |
| UNH220916P00320000 | 2022-08-01 3:17PM EDT | 320.00 | 0.31 | 0.04 | 0.58 | 0.00 | - | 1 | 126 | 65.97% |
| UNH220916P00330000 | 2022-08-05 3:40PM EDT | 330.00 | 0.15 | 0.07 | 0.14 | +0.01 | +7.14% | 2 | 225 | 54.98% |
| UNH220916P00340000 | 2022-08-03 2:41PM EDT | 340.00 | 0.09 | 0.06 | 0.63 | 0.00 | - | 5 | 108 | 59.72% |
| UNH220916P00350000 | 2022-07-28 1:25PM EDT | 350.00 | 0.25 | 0.10 | 0.28 | 0.00 | - | 50 | 126 | 52.20% |
| UNH220916P00360000 | 2022-08-05 3:19PM EDT | 360.00 | 0.26 | 0.07 | 0.32 | 0.00 | - | 6 | 82 | 52.39% |
| UNH220916P00370000 | 2022-08-04 12:57PM EDT | 370.00 | 0.28 | 0.24 | 0.53 | 0.00 | - | 49 | 184 | 50.44% |
| UNH220916P00380000 | 2022-08-03 3:43PM EDT | 380.00 | 0.30 | 0.26 | 0.74 | 0.00 | - | 22 | 63 | 52.08% |
| UNH220916P00390000 | 2022-08-03 11:04AM EDT | 390.00 | 0.55 | 0.24 | 0.78 | 0.00 | - | 1 | 101 | 49.07% |
| UNH220916P00400000 | 2022-08-03 10:01AM EDT | 400.00 | 0.48 | 0.46 | 0.74 | 0.00 | - | 3 | 486 | 45.26% |
| UNH220916P00410000 | 2022-08-05 12:08PM EDT | 410.00 | 0.60 | 0.31 | 0.99 | +0.19 | +46.34% | 3 | 324 | 44.15% |
| UNH220916P00420000 | 2022-08-05 3:09PM EDT | 420.00 | 0.75 | 0.67 | 0.77 | +0.03 | +4.17% | 90 | 497 | 38.97% |
| UNH220916P00430000 | 2022-08-05 12:24PM EDT | 430.00 | 1.20 | 0.81 | 1.19 | +0.30 | +33.33% | 20 | 687 | 38.78% |
| UNH220916P00440000 | 2022-08-05 10:13AM EDT | 440.00 | 1.32 | 0.96 | 1.13 | +0.13 | +10.92% | 1 | 609 | 35.03% |
| UNH220916P00450000 | 2022-08-05 3:09PM EDT | 450.00 | 1.40 | 1.25 | 1.39 | -0.10 | -6.67% | 63 | 1,124 | 33.12% |
| UNH220916P00460000 | 2022-08-05 3:55PM EDT | 460.00 | 1.68 | 1.61 | 1.73 | -0.33 | -16.42% | 14 | 729 | 31.25% |
| UNH220916P00470000 | 2022-08-05 3:55PM EDT | 470.00 | 2.11 | 2.10 | 2.22 | -0.40 | -15.94% | 34 | 1,028 | 29.57% |
| UNH220916P00480000 | 2022-08-05 3:53PM EDT | 480.00 | 2.98 | 2.77 | 2.97 | -0.42 | -12.35% | 67 | 1,626 | 28.18% |
| UNH220916P00490000 | 2022-08-05 3:01PM EDT | 490.00 | 4.44 | 3.85 | 4.10 | -0.16 | -3.48% | 36 | 1,114 | 27.08% |
| UNH220916P00500000 | 2022-08-05 3:47PM EDT | 500.00 | 5.47 | 5.40 | 5.65 | -0.83 | -13.17% | 59 | 1,437 | 26.04% |
| UNH220916P00510000 | 2022-08-05 3:59PM EDT | 510.00 | 7.70 | 7.45 | 7.80 | -1.00 | -11.49% | 139 | 1,100 | 25.15% |
| UNH220916P00520000 | 2022-08-05 3:59PM EDT | 520.00 | 10.45 | 10.15 | 10.70 | -1.06 | -9.21% | 72 | 1,425 | 24.38% |
| UNH220916P00530000 | 2022-08-05 3:32PM EDT | 530.00 | 14.92 | 13.90 | 14.35 | -0.19 | -1.26% | 28 | 737 | 23.55% |
| UNH220916P00540000 | 2022-08-05 3:32PM EDT | 540.00 | 19.67 | 18.35 | 18.90 | +0.08 | +0.41% | 7 | 380 | 22.71% |
| UNH220916P00550000 | 2022-08-05 3:03PM EDT | 550.00 | 25.92 | 24.05 | 24.70 | +5.37 | +26.13% | 10 | 133 | 22.27% |
| UNH220916P00560000 | 2022-08-02 10:23AM EDT | 560.00 | 31.00 | 30.60 | 31.45 | 0.00 | - | 1 | 14 | 21.84% |
| UNH220916P00570000 | 2022-07-26 1:07PM EDT | 570.00 | 39.75 | 38.25 | 39.55 | 0.00 | - | 13 | 8 | 22.39% |
| UNH220916P00580000 | 2022-08-02 9:59AM EDT | 580.00 | 48.35 | 46.35 | 47.85 | 0.00 | - | 8 | 12 | 22.16% |
| UNH220916P00590000 | 2022-07-26 1:08PM EDT | 590.00 | 55.70 | 54.55 | 57.95 | 0.00 | - | 4 | 16 | 25.50% |
| UNH220916P00600000 | 2022-07-29 3:55PM EDT | 600.00 | 58.87 | 64.85 | 67.05 | 0.00 | - | 2 | 7 | 25.81% |
| UNH220916P00610000 | 2022-07-26 1:10PM EDT | 610.00 | 73.85 | 74.80 | 76.25 | 0.00 | - | - | 3 | 25.47% |
| UNH220916P00620000 | 2022-07-26 1:11PM EDT | 620.00 | 82.90 | 84.05 | 87.20 | 0.00 | - | - | 1 | 31.56% |
| UNH220916P00640000 | 2022-05-19 9:35AM EDT | 640.00 | 172.75 | 183.75 | 191.15 | 0.00 | - | - | 0 | 165.75% |
| UNH220916P00660000 | 2022-05-16 9:31AM EDT | 660.00 | 172.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UNH220916P00680000 | 2022-05-16 12:06AM EDT | 680.00 | 200.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH220916P00740000 | 2022-08-04 10:25AM EDT | 740.00 | 206.15 | 203.10 | 206.30 | +206.15 | - | - | 0 | 52.20% |
© 2022 Yahoo. Tous droits réservés.
