Marchés français ouverture 7 h 39 min

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
535,06+1,31 (+0,25 %)
À la clôture : 04:00PM EDT
535,45 +0,39 (+0,07 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220916C002300002022-03-14 12:14AM EDT230.00252.800.000.000.00--00.00%
UNH220916C002600002022-05-16 12:06AM EDT260.00219.650.000.000.00--00.00%
UNH220916C002800002022-05-16 12:06AM EDT280.00200.100.000.000.00--00.00%
UNH220916C003000002022-07-29 12:32PM EDT300.00239.18233.60236.750.00-181865.33%
UNH220916C003100002022-07-29 12:35PM EDT310.00228.88225.05227.600.00-484385.47%
UNH220916C003200002022-07-29 12:40PM EDT320.00219.17214.65216.800.00-493173.19%
UNH220916C003300002022-08-03 3:26PM EDT330.00213.27204.20207.550.00-92971.48%
UNH220916C003400002022-08-03 3:30PM EDT340.00203.32194.30197.050.00-121264.72%
UNH220916C003500002022-08-03 3:31PM EDT350.00193.23184.35187.400.00-1963.77%
UNH220916C003600002022-07-15 1:08PM EDT360.00170.17173.95176.800.00-1452.20%
UNH220916C003700002022-07-15 1:08PM EDT370.00160.42165.40166.950.00-1359.50%
UNH220916C003800002022-07-05 11:55AM EDT380.00121.16153.25156.700.00-1459.94%
UNH220916C003900002022-02-24 11:09AM EDT390.0077.50128.25132.750.00-5480.00%
UNH220916C004000002022-08-05 2:51PM EDT400.00133.39134.80137.80-2.52-1.85%67858.44%
UNH220916C004100002022-08-05 12:34PM EDT410.00122.43124.80127.35+63.40+107.40%11252.23%
UNH220916C004200002022-08-05 2:51PM EDT420.00113.62115.55117.50-2.53-2.18%56749.11%
UNH220916C004300002022-07-01 3:55PM EDT430.0093.30111.60116.500.00-11365.95%
UNH220916C004400002022-08-04 3:28PM EDT440.0097.2596.1597.800.00-14142.71%
UNH220916C004500002022-08-03 3:55PM EDT450.0094.6186.2587.950.00-52239.43%
UNH220916C004600002022-08-03 1:41PM EDT460.0084.3876.5078.900.00-611238.60%
UNH220916C004700002022-08-05 12:56PM EDT470.0064.8066.9568.50-2.85-4.21%116133.43%
UNH220916C004800002022-08-05 3:44PM EDT480.0058.5057.8059.30-0.90-1.52%1058731.55%
UNH220916C004900002022-08-05 3:59PM EDT490.0049.4448.8049.90-0.91-1.81%1223928.75%
UNH220916C005000002022-08-05 3:59PM EDT500.0041.1040.5541.60-0.30-0.72%1752527.74%
UNH220916C005100002022-08-05 1:54PM EDT510.0031.1532.5033.70-2.65-7.84%358326.54%
UNH220916C005200002022-08-05 3:59PM EDT520.0025.8525.3526.00-1.40-5.14%2292424.74%
UNH220916C005300002022-08-05 3:52PM EDT530.0019.3118.8519.50-1.54-7.39%1481523.67%
UNH220916C005400002022-08-05 2:59PM EDT540.0012.6813.5514.00-1.82-12.55%2891922.75%
UNH220916C005500002022-08-05 3:35PM EDT550.009.059.159.60-1.25-12.14%201,43022.02%
UNH220916C005600002022-08-05 3:55PM EDT560.005.955.806.10-0.70-10.53%381,90621.15%
UNH220916C005700002022-08-05 3:55PM EDT570.003.533.453.70-0.37-9.49%381,54720.57%
UNH220916C005800002022-08-05 3:47PM EDT580.002.091.992.22-0.54-20.53%352,38120.38%
UNH220916C005900002022-08-05 1:59PM EDT590.001.131.121.56-0.26-18.71%1194521.25%
UNH220916C006000002022-08-05 10:13AM EDT600.000.840.530.79-0.06-6.67%166520.61%
UNH220916C006100002022-08-05 10:13AM EDT610.000.550.330.84-0.03-5.17%162023.19%
UNH220916C006200002022-08-04 9:51AM EDT620.000.300.200.700.00-131224.60%
UNH220916C006400002022-08-02 1:32PM EDT640.000.150.050.200.00-630523.78%
UNH220916C006600002022-07-08 11:18AM EDT660.000.450.010.500.00-1631.03%
UNH220916C006800002022-06-16 2:12PM EDT680.000.200.000.380.00-46333.30%
UNH220916C007000002022-05-31 11:52AM EDT700.000.120.000.660.00-16239.75%
UNH220916C007200002022-07-19 11:21AM EDT720.000.110.000.480.00--341.19%
UNH220916C007400002022-07-22 10:46AM EDT740.000.090.000.150.00-482338.33%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220916P002300002022-07-05 1:11PM EDT230.000.050.000.520.00-251101.95%
UNH220916P002400002022-06-21 10:56AM EDT240.000.160.030.560.00-52826798.63%
UNH220916P002500002022-07-22 1:26PM EDT250.000.150.000.510.00-108692.33%
UNH220916P002600002022-06-03 1:46PM EDT260.000.650.000.910.00-11494.48%
UNH220916P002700002022-06-30 10:28AM EDT270.000.350.000.490.00-1083.25%
UNH220916P002800002022-08-01 12:09PM EDT280.000.060.030.060.00-214766.41%
UNH220916P002900002022-08-01 9:37AM EDT290.000.270.010.530.00-52176.07%
UNH220916P003000002022-08-05 11:49AM EDT300.000.270.020.26+0.02+8.00%114466.99%
UNH220916P003100002022-07-29 12:39PM EDT310.000.100.030.200.00-231062.11%
UNH220916P003200002022-08-01 3:17PM EDT320.000.310.040.580.00-112665.97%
UNH220916P003300002022-08-05 3:40PM EDT330.000.150.070.14+0.01+7.14%222554.98%
UNH220916P003400002022-08-03 2:41PM EDT340.000.090.060.630.00-510859.72%
UNH220916P003500002022-07-28 1:25PM EDT350.000.250.100.280.00-5012652.20%
UNH220916P003600002022-08-05 3:19PM EDT360.000.260.070.320.00-68252.39%
UNH220916P003700002022-08-04 12:57PM EDT370.000.280.240.530.00-4918450.44%
UNH220916P003800002022-08-03 3:43PM EDT380.000.300.260.740.00-226352.08%
UNH220916P003900002022-08-03 11:04AM EDT390.000.550.240.780.00-110149.07%
UNH220916P004000002022-08-03 10:01AM EDT400.000.480.460.740.00-348645.26%
UNH220916P004100002022-08-05 12:08PM EDT410.000.600.310.99+0.19+46.34%332444.15%
UNH220916P004200002022-08-05 3:09PM EDT420.000.750.670.77+0.03+4.17%9049738.97%
UNH220916P004300002022-08-05 12:24PM EDT430.001.200.811.19+0.30+33.33%2068738.78%
UNH220916P004400002022-08-05 10:13AM EDT440.001.320.961.13+0.13+10.92%160935.03%
UNH220916P004500002022-08-05 3:09PM EDT450.001.401.251.39-0.10-6.67%631,12433.12%
UNH220916P004600002022-08-05 3:55PM EDT460.001.681.611.73-0.33-16.42%1472931.25%
UNH220916P004700002022-08-05 3:55PM EDT470.002.112.102.22-0.40-15.94%341,02829.57%
UNH220916P004800002022-08-05 3:53PM EDT480.002.982.772.97-0.42-12.35%671,62628.18%
UNH220916P004900002022-08-05 3:01PM EDT490.004.443.854.10-0.16-3.48%361,11427.08%
UNH220916P005000002022-08-05 3:47PM EDT500.005.475.405.65-0.83-13.17%591,43726.04%
UNH220916P005100002022-08-05 3:59PM EDT510.007.707.457.80-1.00-11.49%1391,10025.15%
UNH220916P005200002022-08-05 3:59PM EDT520.0010.4510.1510.70-1.06-9.21%721,42524.38%
UNH220916P005300002022-08-05 3:32PM EDT530.0014.9213.9014.35-0.19-1.26%2873723.55%
UNH220916P005400002022-08-05 3:32PM EDT540.0019.6718.3518.90+0.08+0.41%738022.71%
UNH220916P005500002022-08-05 3:03PM EDT550.0025.9224.0524.70+5.37+26.13%1013322.27%
UNH220916P005600002022-08-02 10:23AM EDT560.0031.0030.6031.450.00-11421.84%
UNH220916P005700002022-07-26 1:07PM EDT570.0039.7538.2539.550.00-13822.39%
UNH220916P005800002022-08-02 9:59AM EDT580.0048.3546.3547.850.00-81222.16%
UNH220916P005900002022-07-26 1:08PM EDT590.0055.7054.5557.950.00-41625.50%
UNH220916P006000002022-07-29 3:55PM EDT600.0058.8764.8567.050.00-2725.81%
UNH220916P006100002022-07-26 1:10PM EDT610.0073.8574.8076.250.00--325.47%
UNH220916P006200002022-07-26 1:11PM EDT620.0082.9084.0587.200.00--131.56%
UNH220916P006400002022-05-19 9:35AM EDT640.00172.75183.75191.150.00--0165.75%
UNH220916P006600002022-05-16 9:31AM EDT660.00172.250.000.000.00--10.00%
UNH220916P006800002022-05-16 12:06AM EDT680.00200.850.000.000.00--00.00%
UNH220916P007400002022-08-04 10:25AM EDT740.00206.15203.10206.30+206.15--052.20%