Marchés français ouverture 54 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
513,94+5,57 (+1,10 %)
À la clôture : 04:00PM EDT
514,80 +0,86 (+0,17 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH221021C003000002022-08-25 11:24AM EDT300.00234.00210.95217.700.00-1094.92%
UNH221021C003100002022-09-08 12:26PM EDT310.00212.870.000.000.00--00.00%
UNH221021C003200002022-09-08 12:25PM EDT320.00202.900.000.000.00--00.00%
UNH221021C003300002022-09-09 10:47AM EDT330.00198.050.000.000.00-200.00%
UNH221021C003400002022-09-08 12:35PM EDT340.00182.910.000.000.00-2900.00%
UNH221021C003500002022-09-16 9:45AM EDT350.00172.350.000.000.00-300.00%
UNH221021C003600002022-09-15 2:47PM EDT360.00166.560.000.000.00-3000.00%
UNH221021C003700002022-08-18 10:01AM EDT370.00175.10150.40155.350.00-44119.25%
UNH221021C003800002022-08-15 11:08AM EDT380.00163.30133.25139.550.00--479.20%
UNH221021C003900002022-08-29 9:41AM EDT390.00136.000.000.000.00-1170.00%
UNH221021C004000002022-08-30 10:36AM EDT400.00130.150.000.000.00-100.00%
UNH221021C004100002022-08-04 3:17PM EDT410.00127.35104.30109.750.00--966.39%
UNH221021C004200002022-08-18 10:01AM EDT420.00125.60100.95105.150.00-4484.99%
UNH221021C004300002022-09-21 9:58AM EDT430.0098.250.000.000.00-100.00%
UNH221021C004400002022-09-28 11:40AM EDT440.0070.410.000.000.00-700.00%
UNH221021C004500002022-09-26 1:30PM EDT450.0062.350.000.000.00-100.00%
UNH221021C004600002022-09-27 3:48PM EDT460.0053.460.000.000.00-600.00%
UNH221021C004650002022-09-26 10:26AM EDT465.0048.850.000.000.00-100.00%
UNH221021C004700002022-09-27 3:47PM EDT470.0044.970.000.000.00-1300.00%
UNH221021C004750002022-09-27 11:55AM EDT475.0043.000.000.000.00-500.00%
UNH221021C004800002022-09-27 3:55PM EDT480.0038.210.000.000.00-1200.00%
UNH221021C004900002022-09-28 10:02AM EDT490.0025.350.000.000.00-100.00%
UNH221021C004950002022-09-28 12:44PM EDT495.0029.100.000.000.00-200.00%
UNH221021C005000002022-09-28 12:40PM EDT500.0025.160.000.000.00-3700.00%
UNH221021C005050002022-09-28 3:58PM EDT505.0022.440.000.000.00-3800.00%
UNH221021C005075002022-09-28 1:18PM EDT507.5021.700.000.000.00-3000.00%
UNH221021C005100002022-09-28 2:27PM EDT510.0018.850.000.000.00-3600.00%
UNH221021C005125002022-09-28 3:07PM EDT512.5019.000.000.000.00-3500.00%
UNH221021C005150002022-09-28 3:57PM EDT515.0017.000.000.000.00-6200.20%
UNH221021C005175002022-09-28 2:30PM EDT517.5015.000.000.000.00-3100.78%
UNH221021C005200002022-09-28 3:47PM EDT520.0014.800.000.000.00-3401.56%
UNH221021C005225002022-09-28 1:57PM EDT522.5012.750.000.000.00-2501.56%
UNH221021C005250002022-09-28 1:57PM EDT525.0011.600.000.000.00-1801.56%
UNH221021C005275002022-09-28 1:53PM EDT527.5010.350.000.000.00-6803.13%
UNH221021C005300002022-09-28 3:59PM EDT530.009.500.000.000.00-14703.13%
UNH221021C005325002022-09-28 12:48PM EDT532.509.100.000.000.00-203.13%
UNH221021C005350002022-09-28 3:15PM EDT535.008.170.000.000.00-3503.13%
UNH221021C005375002022-09-28 1:07PM EDT537.507.600.000.000.00-1103.13%
UNH221021C005400002022-09-28 3:30PM EDT540.006.750.000.000.00-8703.13%
UNH221021C005425002022-09-28 12:41PM EDT542.505.600.000.000.00-1906.25%
UNH221021C005450002022-09-28 1:51PM EDT545.004.850.000.000.00-4306.25%
UNH221021C005500002022-09-28 3:52PM EDT550.003.950.000.000.00-18106.25%
UNH221021C005550002022-09-28 1:54PM EDT555.002.900.000.000.00-7706.25%
UNH221021C005600002022-09-28 3:25PM EDT560.002.440.000.000.00-4506.25%
UNH221021C005650002022-09-28 2:27PM EDT565.001.700.000.000.00-4406.25%
UNH221021C005700002022-09-28 3:28PM EDT570.001.450.000.000.00-8106.25%
UNH221021C005750002022-09-28 12:41PM EDT575.001.130.000.000.00-108012.50%
UNH221021C005800002022-09-28 1:50PM EDT580.000.820.000.000.00-8012.50%
UNH221021C005850002022-09-23 9:35AM EDT585.000.750.000.000.00-1012.50%
UNH221021C005900002022-09-27 3:51PM EDT590.000.650.000.000.00-5012.50%
UNH221021C005950002022-09-27 11:32AM EDT595.000.460.000.000.00-1012.50%
UNH221021C006000002022-09-28 3:01PM EDT600.000.330.000.000.00-15012.50%
UNH221021C006100002022-09-28 12:44PM EDT610.000.320.000.000.00-4012.50%
UNH221021C006150002022-09-20 11:07AM EDT615.000.380.000.000.00--012.50%
UNH221021C006200002022-09-28 1:20PM EDT620.000.230.000.000.00-13012.50%
UNH221021C006300002022-09-27 2:57PM EDT630.000.420.000.000.00-1012.50%
UNH221021C006400002022-08-12 2:09PM EDT640.000.850.120.520.00-56743.51%
UNH221021C006500002022-09-28 1:17PM EDT650.000.150.000.000.00-2025.00%
UNH221021C006600002022-08-16 9:49AM EDT660.000.570.050.320.00-1645.22%
UNH221021C007600002022-09-28 1:56PM EDT760.000.040.000.000.00-26025.00%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH221021P002700002022-09-23 1:24PM EDT270.000.050.000.000.00-70050.00%
UNH221021P002800002022-09-27 11:24AM EDT280.000.070.000.000.00-9050.00%
UNH221021P002900002022-09-20 2:28PM EDT290.000.050.000.000.00--050.00%
UNH221021P003000002022-09-27 3:59PM EDT300.000.100.000.000.00-30050.00%
UNH221021P003200002022-09-14 1:48PM EDT320.000.270.000.000.00-22050.00%
UNH221021P003300002022-09-27 12:46PM EDT330.000.150.000.000.00-6025.00%
UNH221021P003400002022-09-08 12:07PM EDT340.000.350.000.000.00--025.00%
UNH221021P003500002022-09-22 2:16PM EDT350.000.160.000.000.00-6025.00%
UNH221021P003600002022-09-28 2:12PM EDT360.000.150.000.000.00-4025.00%
UNH221021P003700002022-09-20 12:08PM EDT370.000.200.000.000.00-14025.00%
UNH221021P003800002022-09-23 1:32PM EDT380.000.400.000.000.00-5025.00%
UNH221021P003900002022-09-27 11:35AM EDT390.000.470.000.000.00-5025.00%
UNH221021P004000002022-09-27 2:07PM EDT400.000.690.000.000.00-1025.00%
UNH221021P004100002022-09-19 10:54AM EDT410.000.700.000.000.00-8012.50%
UNH221021P004200002022-09-28 3:39PM EDT420.000.800.000.000.00-8012.50%
UNH221021P004300002022-09-28 11:03AM EDT430.001.410.000.000.00-7012.50%
UNH221021P004350002022-09-28 2:59PM EDT435.001.250.000.000.00-1012.50%
UNH221021P004400002022-09-28 3:07PM EDT440.001.340.000.000.00-6012.50%
UNH221021P004450002022-09-28 9:38AM EDT445.002.570.000.000.00-1012.50%
UNH221021P004500002022-09-28 10:52AM EDT450.002.750.000.000.00-14012.50%
UNH221021P004550002022-09-28 12:06PM EDT455.003.000.000.000.00-26012.50%
UNH221021P004600002022-09-28 3:22PM EDT460.002.690.000.000.00-14012.50%
UNH221021P004650002022-09-28 11:20AM EDT465.004.300.000.000.00-506.25%
UNH221021P004700002022-09-28 3:55PM EDT470.003.810.000.000.00-1906.25%
UNH221021P004750002022-09-28 1:57PM EDT475.004.900.000.000.00-2206.25%
UNH221021P004800002022-09-28 11:31AM EDT480.007.150.000.000.00-1206.25%
UNH221021P004850002022-09-28 12:23PM EDT485.007.400.000.000.00-806.25%
UNH221021P004900002022-09-28 3:06PM EDT490.007.700.000.000.00-2803.13%
UNH221021P004950002022-09-28 3:43PM EDT495.008.650.000.000.00-2003.13%
UNH221021P005000002022-09-28 3:59PM EDT500.0010.800.000.000.00-5303.13%
UNH221021P005050002022-09-28 12:21PM EDT505.0013.720.000.000.00-4501.56%
UNH221021P005075002022-09-28 11:20AM EDT507.5016.500.000.000.00-1701.56%
UNH221021P005100002022-09-28 3:49PM EDT510.0013.900.000.000.00-1400.78%
UNH221021P005125002022-09-28 11:10AM EDT512.5019.100.000.000.00-1100.39%
UNH221021P005150002022-09-28 1:39PM EDT515.0016.600.000.000.00-200.00%
UNH221021P005175002022-09-28 10:05AM EDT517.5025.550.000.000.00-100.00%
UNH221021P005200002022-09-28 3:49PM EDT520.0018.400.000.000.00-400.00%
UNH221021P005225002022-09-28 3:07PM EDT522.5019.600.000.000.00-200.00%
UNH221021P005250002022-09-27 3:00PM EDT525.0025.000.000.000.00-100.00%
UNH221021P005275002022-09-27 3:00PM EDT527.5025.950.000.000.00-200.00%
UNH221021P005300002022-09-28 3:42PM EDT530.0023.650.000.000.00-500.00%
UNH221021P005325002022-09-28 12:00PM EDT532.5030.150.000.000.00-200.00%
UNH221021P005350002022-09-28 12:44PM EDT535.0028.400.000.000.00-200.00%
UNH221021P005375002022-09-26 1:41PM EDT537.5034.850.000.000.00-100.00%
UNH221021P005400002022-09-27 3:19PM EDT540.0035.640.000.000.00-8400.00%
UNH221021P005425002022-09-23 11:46AM EDT542.5036.300.000.000.00-100.00%
UNH221021P005450002022-09-27 3:21PM EDT545.0039.450.000.000.00-600.00%
UNH221021P005500002022-09-28 3:43PM EDT550.0037.100.000.000.00-500.00%
UNH221021P005550002022-09-26 2:24PM EDT555.0048.050.000.000.00-500.00%
UNH221021P005600002022-09-28 2:20PM EDT560.0048.150.000.000.00-400.00%
UNH221021P005650002022-09-21 3:27PM EDT565.0049.200.000.000.00--00.00%
UNH221021P005700002022-09-23 10:13AM EDT570.0058.710.000.000.00-800.00%
UNH221021P005800002022-09-21 3:10PM EDT580.0059.550.000.000.00-100.00%
UNH221021P005900002022-09-21 3:31PM EDT590.0074.150.000.000.00-100.00%
UNH221021P006000002022-09-21 2:35PM EDT600.0080.500.000.000.00-200.00%
UNH221021P006100002022-08-09 11:12AM EDT610.0068.9583.5585.850.00-110.00%
UNH221021P006600002022-08-11 3:59PM EDT660.00127.55131.85138.250.00-6170.00%