La bourse est fermée
CAC 40
6 472,35 -41,04 (-0,63 %) Euro Stoxx 50
3 725,39 -29,21 (-0,78 %) Dow Jones
32 803,47 +76,67 (+0,23 %) EUR/USD
1,0179 -0,0071 (-0,69 %) Gold future
1 792,40 +1,20 (+0,07 %) BTC-EUR
22 945,54 -12,67 (-0,06 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH221216C00270000 | 2022-06-22 10:23AM EDT | 270.00 | 224.70 | 254.75 | 259.00 | 0.00 | - | - | 2 | 0.00% |
| UNH221216C00280000 | 2022-06-22 9:38AM EDT | 280.00 | 205.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UNH221216C00290000 | 2022-05-16 9:31AM EDT | 290.00 | 202.70 | 174.65 | 180.95 | 0.00 | - | - | 1 | 0.00% |
| UNH221216C00300000 | 2022-05-20 3:42PM EDT | 300.00 | 188.55 | 154.85 | 161.70 | 0.00 | - | 1 | 1 | 0.00% |
| UNH221216C00310000 | 2022-07-20 9:43AM EDT | 310.00 | 219.15 | 225.45 | 228.85 | 0.00 | - | 1 | 53 | 52.08% |
| UNH221216C00320000 | 2022-05-16 12:06AM EDT | 320.00 | 184.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH221216C00330000 | 2022-06-15 3:27PM EDT | 330.00 | 142.55 | 200.45 | 205.40 | 0.00 | - | 8 | 10 | 35.03% |
| UNH221216C00340000 | 2022-06-15 3:27PM EDT | 340.00 | 133.53 | 191.25 | 196.25 | 0.00 | - | 8 | 8 | 40.03% |
| UNH221216C00350000 | 2022-06-13 12:57PM EDT | 350.00 | 129.95 | 159.00 | 163.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH221216C00360000 | 2022-07-15 1:20PM EDT | 360.00 | 175.04 | 176.30 | 180.95 | 0.00 | - | 2 | 3 | 50.32% |
| UNH221216C00370000 | 2022-07-15 1:20PM EDT | 370.00 | 165.06 | 166.35 | 170.00 | 0.00 | - | 2 | 5 | 45.41% |
| UNH221216C00380000 | 2022-07-11 10:09AM EDT | 380.00 | 144.30 | 156.85 | 160.55 | 0.00 | - | 1 | 2 | 44.00% |
| UNH221216C00390000 | 2022-08-03 10:56AM EDT | 390.00 | 153.65 | 148.20 | 151.30 | 0.00 | - | 2 | 16 | 42.89% |
| UNH221216C00400000 | 2022-08-04 1:09PM EDT | 400.00 | 139.35 | 138.90 | 141.85 | 0.00 | - | 14 | 54 | 41.26% |
| UNH221216C00410000 | 2022-07-29 1:04PM EDT | 410.00 | 138.59 | 130.15 | 131.85 | 0.00 | - | 130 | 148 | 38.62% |
| UNH221216C00420000 | 2022-06-23 10:12AM EDT | 420.00 | 95.67 | 110.40 | 113.50 | 0.00 | - | 5 | 13 | 0.00% |
| UNH221216C00430000 | 2022-06-15 2:41PM EDT | 430.00 | 60.50 | 107.60 | 112.05 | 0.00 | - | 1 | 6 | 33.77% |
| UNH221216C00440000 | 2022-07-12 9:36AM EDT | 440.00 | 92.80 | 103.30 | 105.55 | 0.00 | - | 2 | 5 | 36.04% |
| UNH221216C00450000 | 2022-07-20 9:33AM EDT | 450.00 | 91.45 | 94.35 | 95.65 | 0.00 | - | 1 | 20 | 33.40% |
| UNH221216C00460000 | 2022-08-01 3:39PM EDT | 460.00 | 86.50 | 85.70 | 87.30 | 0.00 | - | 4 | 37 | 32.56% |
| UNH221216C00470000 | 2022-08-04 9:33AM EDT | 470.00 | 81.00 | 77.60 | 79.15 | 0.00 | - | 2 | 48 | 31.69% |
| UNH221216C00480000 | 2022-08-05 10:12AM EDT | 480.00 | 67.05 | 69.80 | 71.10 | -1.65 | -2.40% | 2 | 118 | 30.68% |
| UNH221216C00490000 | 2022-08-03 12:01PM EDT | 490.00 | 65.95 | 62.45 | 64.20 | 0.00 | - | 9 | 60 | 30.50% |
| UNH221216C00500000 | 2022-08-05 11:28AM EDT | 500.00 | 52.48 | 55.10 | 56.40 | -2.97 | -5.36% | 3 | 799 | 29.20% |
| UNH221216C00510000 | 2022-08-05 3:40PM EDT | 510.00 | 48.50 | 48.50 | 50.10 | -0.30 | -0.61% | 2 | 65 | 28.91% |
| UNH221216C00520000 | 2022-08-05 3:19PM EDT | 520.00 | 41.25 | 42.10 | 43.85 | -1.34 | -3.15% | 1 | 71 | 28.33% |
| UNH221216C00530000 | 2022-08-04 12:37PM EDT | 530.00 | 37.07 | 35.95 | 37.20 | 0.00 | - | 5 | 176 | 27.11% |
| UNH221216C00540000 | 2022-08-05 3:37PM EDT | 540.00 | 31.00 | 30.10 | 31.70 | -0.85 | -2.67% | 15 | 612 | 26.47% |
| UNH221216C00550000 | 2022-08-05 3:08PM EDT | 550.00 | 25.21 | 25.65 | 26.75 | -1.34 | -5.05% | 6 | 215 | 25.91% |
| UNH221216C00560000 | 2022-08-05 12:49PM EDT | 560.00 | 20.65 | 21.20 | 22.25 | -1.30 | -5.92% | 4 | 158 | 25.33% |
| UNH221216C00570000 | 2022-08-05 11:51AM EDT | 570.00 | 16.60 | 17.55 | 18.25 | -1.25 | -7.00% | 1 | 304 | 24.77% |
| UNH221216C00580000 | 2022-08-05 3:35PM EDT | 580.00 | 14.30 | 14.10 | 14.75 | -0.15 | -1.04% | 8 | 185 | 24.24% |
| UNH221216C00590000 | 2022-08-05 10:04AM EDT | 590.00 | 10.42 | 11.30 | 11.85 | -1.53 | -12.80% | 1 | 144 | 23.83% |
| UNH221216C00600000 | 2022-08-05 9:30AM EDT | 600.00 | 8.55 | 8.65 | 9.35 | -0.65 | -7.07% | 10 | 1,149 | 23.41% |
| UNH221216C00610000 | 2022-08-05 3:28PM EDT | 610.00 | 6.85 | 6.70 | 7.35 | -0.30 | -4.20% | 1 | 63 | 23.11% |
| UNH221216C00620000 | 2022-08-05 2:21PM EDT | 620.00 | 5.20 | 5.40 | 5.70 | -0.92 | -15.03% | 1 | 50 | 22.81% |
| UNH221216C00630000 | 2022-08-01 12:22PM EDT | 630.00 | 5.30 | 4.15 | 4.40 | 0.00 | - | 11 | 42 | 22.59% |
| UNH221216C00640000 | 2022-08-04 10:43AM EDT | 640.00 | 3.30 | 3.15 | 3.45 | 0.00 | - | 4 | 21 | 22.54% |
| UNH221216C00650000 | 2022-08-04 2:38PM EDT | 650.00 | 2.58 | 2.38 | 2.76 | 0.00 | - | 9 | 52 | 22.64% |
| UNH221216C00660000 | 2022-08-04 3:37PM EDT | 660.00 | 2.00 | 1.77 | 2.31 | 0.00 | - | 3 | 9 | 22.99% |
| UNH221216C00670000 | 2022-07-28 2:34PM EDT | 670.00 | 2.36 | 1.33 | 1.55 | 0.00 | - | 1 | 173 | 22.30% |
| UNH221216C00680000 | 2022-08-02 10:19AM EDT | 680.00 | 1.00 | 0.71 | 1.38 | 0.00 | - | 1 | 29 | 22.92% |
| UNH221216C00700000 | 2022-07-26 1:41PM EDT | 700.00 | 1.27 | 0.46 | 1.14 | 0.00 | - | 90 | 97 | 24.24% |
| UNH221216C00720000 | 2022-06-02 3:14PM EDT | 720.00 | 0.60 | 0.47 | 1.50 | 0.00 | - | - | 1 | 27.56% |
| UNH221216C00740000 | 2022-08-05 3:44PM EDT | 740.00 | 0.42 | 0.12 | 0.78 | +0.02 | +5.00% | 40 | 62 | 26.53% |
| UNH221216C00760000 | 2022-08-05 3:53PM EDT | 760.00 | 0.21 | 0.09 | 0.33 | -0.01 | -4.55% | 71 | 240 | 25.12% |
Options de ventepour16 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH221216P00230000 | 2022-08-04 1:03PM EDT | 230.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 119 | 611 | 59.86% |
| UNH221216P00240000 | 2022-07-19 1:38PM EDT | 240.00 | 0.49 | 0.00 | 0.55 | 0.00 | - | 80 | 42 | 54.49% |
| UNH221216P00260000 | 2022-07-25 2:28PM EDT | 260.00 | 0.91 | 0.04 | 0.97 | 0.00 | - | 1 | 2 | 53.39% |
| UNH221216P00270000 | 2022-08-04 3:50PM EDT | 270.00 | 0.44 | 0.08 | 1.00 | 0.00 | - | 1 | 182 | 51.29% |
| UNH221216P00280000 | 2022-06-29 9:30AM EDT | 280.00 | 1.58 | 0.15 | 1.60 | 0.00 | - | 20 | 42 | 52.32% |
| UNH221216P00290000 | 2022-07-22 3:56PM EDT | 290.00 | 1.14 | 0.20 | 1.23 | 0.00 | - | 13 | 17 | 52.53% |
| UNH221216P00300000 | 2022-07-27 11:59AM EDT | 300.00 | 1.36 | 0.45 | 1.10 | 0.00 | - | 1 | 840 | 49.04% |
| UNH221216P00310000 | 2022-07-15 1:20PM EDT | 310.00 | 1.98 | 0.26 | 1.29 | 0.00 | - | 2 | 14 | 47.82% |
| UNH221216P00320000 | 2022-08-02 9:30AM EDT | 320.00 | 0.95 | 0.33 | 1.74 | 0.00 | - | 1 | 115 | 47.83% |
| UNH221216P00330000 | 2022-07-27 12:29PM EDT | 330.00 | 1.75 | 0.84 | 1.59 | 0.00 | - | 1 | 33 | 44.61% |
| UNH221216P00340000 | 2022-08-01 1:50PM EDT | 340.00 | 1.60 | 1.02 | 1.77 | 0.00 | - | 20 | 117 | 43.06% |
| UNH221216P00350000 | 2022-07-29 2:41PM EDT | 350.00 | 1.95 | 1.23 | 1.97 | 0.00 | - | 2 | 398 | 41.54% |
| UNH221216P00360000 | 2022-07-22 1:31PM EDT | 360.00 | 3.15 | 1.47 | 2.22 | 0.00 | - | 13 | 72 | 40.15% |
| UNH221216P00370000 | 2022-07-26 11:32AM EDT | 370.00 | 3.25 | 1.75 | 2.49 | 0.00 | - | 3 | 784 | 38.73% |
| UNH221216P00380000 | 2022-08-03 1:28PM EDT | 380.00 | 2.09 | 2.24 | 3.10 | 0.00 | - | 7 | 28 | 38.22% |
| UNH221216P00390000 | 2022-08-05 1:44PM EDT | 390.00 | 2.80 | 2.67 | 2.82 | -0.70 | -20.00% | 3 | 151 | 35.08% |
| UNH221216P00400000 | 2022-08-05 10:04AM EDT | 400.00 | 3.40 | 3.15 | 3.30 | +0.25 | +7.94% | 1 | 175 | 34.04% |
| UNH221216P00410000 | 2022-08-03 1:09PM EDT | 410.00 | 3.22 | 3.75 | 3.95 | 0.00 | - | 9 | 50 | 33.20% |
| UNH221216P00420000 | 2022-08-04 10:18AM EDT | 420.00 | 4.40 | 4.40 | 4.60 | 0.00 | - | 1 | 88 | 32.15% |
| UNH221216P00430000 | 2022-08-05 3:59PM EDT | 430.00 | 5.40 | 4.95 | 5.45 | +0.05 | +0.93% | 16 | 161 | 31.28% |
| UNH221216P00440000 | 2022-08-05 1:56PM EDT | 440.00 | 6.80 | 6.25 | 6.45 | +0.45 | +7.09% | 6 | 88 | 30.42% |
| UNH221216P00450000 | 2022-08-05 3:51PM EDT | 450.00 | 7.50 | 7.45 | 7.70 | -0.30 | -3.85% | 25 | 567 | 29.68% |
| UNH221216P00460000 | 2022-08-05 2:08PM EDT | 460.00 | 9.70 | 8.85 | 9.15 | +0.50 | +5.43% | 7 | 154 | 28.93% |
| UNH221216P00470000 | 2022-08-05 12:38PM EDT | 470.00 | 11.68 | 10.50 | 10.90 | +0.68 | +6.18% | 18 | 496 | 28.25% |
| UNH221216P00480000 | 2022-08-05 12:38PM EDT | 480.00 | 13.83 | 12.60 | 12.95 | +0.83 | +6.38% | 6 | 1,161 | 27.60% |
| UNH221216P00490000 | 2022-08-04 3:00PM EDT | 490.00 | 15.54 | 14.95 | 15.40 | 0.00 | - | 7 | 115 | 27.03% |
| UNH221216P00500000 | 2022-08-05 11:28AM EDT | 500.00 | 19.10 | 17.20 | 18.20 | +1.00 | +5.52% | 1 | 205 | 26.45% |
| UNH221216P00510000 | 2022-08-05 2:21PM EDT | 510.00 | 22.35 | 20.85 | 21.45 | +0.40 | +1.82% | 3 | 83 | 25.92% |
| UNH221216P00520000 | 2022-08-04 3:56PM EDT | 520.00 | 25.55 | 23.65 | 25.10 | 0.00 | - | 10 | 52 | 25.37% |
| UNH221216P00530000 | 2022-08-05 2:21PM EDT | 530.00 | 30.15 | 28.40 | 29.20 | +1.00 | +3.43% | 3 | 89 | 24.82% |
| UNH221216P00540000 | 2022-08-04 2:24PM EDT | 540.00 | 34.10 | 32.95 | 33.75 | 0.00 | - | 9 | 68 | 24.24% |
| UNH221216P00550000 | 2022-08-04 9:50AM EDT | 550.00 | 37.85 | 37.50 | 38.80 | 0.00 | - | 1 | 65 | 23.66% |
| UNH221216P00560000 | 2022-08-03 3:55PM EDT | 560.00 | 39.55 | 42.35 | 44.40 | 0.00 | - | 1 | 20 | 23.11% |
| UNH221216P00570000 | 2022-07-26 3:12PM EDT | 570.00 | 53.55 | 49.70 | 50.60 | 0.00 | - | 1 | 16 | 22.62% |
| UNH221216P00580000 | 2022-06-13 10:48AM EDT | 580.00 | 111.20 | 81.45 | 84.50 | 0.00 | - | 1 | 12 | 44.53% |
| UNH221216P00590000 | 2022-08-02 11:04AM EDT | 590.00 | 61.55 | 63.15 | 64.55 | 0.00 | - | 1 | 5 | 21.70% |
| UNH221216P00600000 | 2022-08-04 9:35AM EDT | 600.00 | 71.45 | 70.65 | 72.50 | 0.00 | - | 2 | 3 | 21.54% |
| UNH221216P00610000 | 2022-07-26 1:12PM EDT | 610.00 | 79.55 | 79.15 | 81.45 | 0.00 | - | - | 2 | 22.15% |
| UNH221216P00620000 | 2022-08-04 10:43AM EDT | 620.00 | 88.55 | 87.35 | 90.55 | 0.00 | - | 2 | 3 | 22.72% |
| UNH221216P00650000 | 2022-06-27 2:34PM EDT | 650.00 | 142.85 | 112.25 | 117.25 | 0.00 | - | - | 1 | 21.77% |
| UNH221216P00660000 | 2022-07-20 12:02PM EDT | 660.00 | 140.00 | 124.35 | 127.10 | 0.00 | - | 1 | 1 | 22.71% |
| UNH221216P00680000 | 2022-08-04 11:54AM EDT | 680.00 | 145.35 | 143.95 | 146.10 | +145.35 | - | - | 4 | 22.28% |
| UNH221216P00740000 | 2022-05-12 10:13AM EDT | 740.00 | 260.65 | 253.20 | 258.20 | 0.00 | - | 1 | 2 | 85.34% |
| UNH221216P00760000 | 2022-05-27 12:39PM EDT | 760.00 | 255.85 | 261.60 | 266.10 | 0.00 | - | 1 | 1 | 78.17% |
© 2022 Yahoo. Tous droits réservés.
