La bourse ferme dans 17 min

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
529,78+1,78 (+0,34 %)
À partir de 11:13AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH221216C002600002022-08-18 12:56PM EST260.00283.20260.10267.200.00-220.00%
UNH221216C002700002022-11-07 9:55AM EST270.00268.00257.30262.650.00-12124.22%
UNH221216C002800002022-06-22 8:38AM EST280.00205.600.000.000.00--10.00%
UNH221216C002900002022-05-16 8:31AM EST290.00202.70174.65180.950.00--10.00%
UNH221216C003000002022-05-20 2:42PM EST300.00188.55154.85161.700.00-110.00%
UNH221216C003100002022-11-18 10:17AM EST310.00214.61216.60222.100.00-1744146.12%
UNH221216C003200002022-11-18 10:19AM EST320.00204.67207.55212.550.00-7999.02%
UNH221216C003300002022-11-18 10:30AM EST330.00195.54195.75202.100.00-7878131.40%
UNH221216C003400002022-11-18 1:37PM EST340.00190.25186.95192.150.00-1820124.88%
UNH221216C003500002022-11-18 10:37AM EST350.00175.48175.30181.850.00-5053114.77%
UNH221216C003600002022-07-15 12:20PM EST360.00175.04183.20188.000.00-23187.45%
UNH221216C003700002022-10-10 8:59AM EST370.00133.650.000.000.00-150.00%
UNH221216C003800002022-10-05 1:11PM EST380.00150.10146.45153.300.00-5859.96%
UNH221216C003900002022-10-03 2:21PM EST390.00131.10156.90162.500.00-216174.62%
UNH221216C004000002022-11-17 11:02AM EST400.00121.12125.75131.450.00-47279.44%
UNH221216C004100002022-10-25 9:33AM EST410.00135.10118.30121.850.00-214954.74%
UNH221216C004200002022-10-14 11:42AM EST420.00105.25101.15108.500.00-1200.00%
UNH221216C004300002022-10-05 12:16PM EST430.00102.70104.45107.300.00-44187.45%
UNH221216C004400002022-10-17 10:34AM EST440.0084.7078.9082.750.00-35290.00%
UNH221216C004500002022-11-23 11:46AM EST450.0075.6078.5580.800.00-21646.05%
UNH221216C004600002022-11-25 12:05PM EST460.0079.1568.7570.600.00-13839.16%
UNH221216C004700002022-11-29 1:52PM EST470.0057.6058.9060.750.00-110435.50%
UNH221216C004800002022-11-30 9:56AM EST480.0054.2048.8550.95+5.90+12.22%529731.81%
UNH221216C004900002022-11-29 12:25PM EST490.0037.1839.3041.200.00-421127.95%
UNH221216C004950002022-11-29 9:52AM EST495.0035.4734.9036.250.00-1225.47%
UNH221216C005000002022-11-30 10:10AM EST500.0033.1530.3531.70+2.87+9.48%11,03624.62%
UNH221216C005050002022-11-30 10:10AM EST505.0028.8226.2527.35+1.92+7.14%1423.99%
UNH221216C005100002022-11-30 9:45AM EST510.0025.0522.2023.00+5.55+28.46%125022.79%
UNH221216C005150002022-11-29 10:43AM EST515.0017.9518.4519.250.00-4622.68%
UNH221216C005175002022-11-29 11:25AM EST517.5014.6716.6517.350.00-102422.26%
UNH221216C005200002022-11-30 10:49AM EST520.0015.4515.0515.75+0.45+3.00%351,25722.39%
UNH221216C005225002022-11-30 9:36AM EST522.5015.0013.5014.05+2.97+24.69%119222.05%
UNH221216C005250002022-11-30 9:51AM EST525.0015.0811.9012.50+4.19+38.48%34721.86%
UNH221216C005275002022-11-30 9:33AM EST527.5012.0010.5010.95+1.50+14.29%12221.46%
UNH221216C005300002022-11-30 10:46AM EST530.009.509.309.60+0.25+2.70%131,10121.28%
UNH221216C005325002022-11-30 9:52AM EST532.5010.318.008.45+2.61+33.90%44521.32%
UNH221216C005350002022-11-30 10:11AM EST535.007.306.857.25+0.45+6.57%1315721.02%
UNH221216C005375002022-11-29 3:36PM EST537.505.905.856.200.00-296320.83%
UNH221216C005400002022-11-30 10:47AM EST540.005.224.905.30+0.12+2.35%421,67620.74%
UNH221216C005425002022-11-30 10:47AM EST542.504.444.154.45-0.51-10.30%1416520.55%
UNH221216C005450002022-11-30 10:45AM EST545.003.733.503.75-0.47-11.19%1829520.49%
UNH221216C005475002022-11-29 3:54PM EST547.502.842.893.100.00-1118320.33%
UNH221216C005500002022-11-30 10:48AM EST550.002.552.402.66+0.12+4.94%682,09720.56%
UNH221216C005550002022-11-30 10:45AM EST555.001.741.631.86+0.09+5.45%6517420.68%
UNH221216C005600002022-11-30 10:30AM EST560.001.121.111.28-0.03-2.61%337,33220.83%
UNH221216C005650002022-11-30 10:30AM EST565.000.790.760.89-0.08-9.20%31,89421.12%
UNH221216C005700002022-11-30 10:08AM EST570.000.580.530.66+0.02+3.57%321,25821.75%
UNH221216C005750002022-11-30 9:53AM EST575.000.500.350.72+0.06+13.64%21724.20%
UNH221216C005800002022-11-29 2:07PM EST580.000.380.200.380.00-61,13423.12%
UNH221216C005900002022-11-29 3:32PM EST590.000.260.200.550.00-1074328.44%
UNH221216C006000002022-11-29 3:33PM EST600.000.190.080.350.00-292,26029.59%
UNH221216C006100002022-11-29 1:10PM EST610.000.160.000.470.00-149834.42%
UNH221216C006200002022-11-25 12:41PM EST620.000.180.000.450.00-137937.40%
UNH221216C006300002022-11-28 1:39PM EST630.000.160.010.440.00-114240.36%
UNH221216C006400002022-11-29 10:47AM EST640.000.230.000.430.00-188943.24%
UNH221216C006500002022-11-28 2:12PM EST650.000.050.000.420.00-16946.00%
UNH221216C006600002022-11-28 2:13PM EST660.000.050.000.420.00-55048.85%
UNH221216C006700002022-11-28 2:14PM EST670.000.050.000.420.00-217851.61%
UNH221216C006800002022-11-01 10:16AM EST680.000.350.000.410.00-12954.15%
UNH221216C007000002022-11-28 2:31PM EST700.000.060.000.350.00-2352953.22%
UNH221216C007200002022-11-23 9:59AM EST720.000.050.000.410.00-334858.89%
UNH221216C007400002022-11-21 11:42AM EST740.000.050.000.410.00-5119863.43%
UNH221216C007600002022-11-22 3:13PM EST760.000.030.000.090.00-354658.01%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH221216P002300002022-11-11 9:57AM EST230.000.040.000.050.00-1612125.00%
UNH221216P002400002022-08-29 12:42PM EST240.000.280.000.000.00-24350.00%
UNH221216P002500002022-10-07 2:20PM EST250.000.370.000.200.00-22128.13%
UNH221216P002600002022-10-04 11:27AM EST260.000.320.010.570.00-22137.01%
UNH221216P002700002022-10-04 1:21PM EST270.000.410.010.650.00-2188132.42%
UNH221216P002800002022-11-07 2:38PM EST280.000.020.000.390.00-345118.16%
UNH221216P002900002022-11-21 11:42AM EST290.000.050.000.020.00-42385.16%
UNH221216P003000002022-10-13 8:44AM EST300.000.700.010.220.00-1823100.20%
UNH221216P003100002022-07-15 12:20PM EST310.001.980.131.490.00-214121.83%
UNH221216P003200002022-11-28 10:22AM EST320.000.020.000.020.00-3516471.88%
UNH221216P003300002022-11-25 10:16AM EST330.000.030.000.030.00-14470.31%
UNH221216P003400002022-11-28 11:41AM EST340.000.030.010.030.00-312167.19%
UNH221216P003500002022-11-30 10:10AM EST350.000.030.010.030.00-374763.28%
UNH221216P003600002022-11-28 11:56AM EST360.000.050.020.030.00-7948860.55%
UNH221216P003700002022-11-25 10:30AM EST370.000.070.020.430.00-785171.29%
UNH221216P003800002022-11-28 3:24PM EST380.000.100.030.210.00-37061.62%
UNH221216P003900002022-11-21 10:39AM EST390.000.250.010.270.00-518358.30%
UNH221216P004000002022-11-29 1:42PM EST400.000.110.020.190.00-328852.15%
UNH221216P004100002022-11-29 2:08PM EST410.000.140.050.480.00-1213954.00%
UNH221216P004200002022-11-29 2:51PM EST420.000.190.060.420.00-413052.98%
UNH221216P004300002022-11-29 3:38PM EST430.000.250.250.380.00-323047.56%
UNH221216P004400002022-11-28 12:28PM EST440.000.310.200.510.00-2562,84845.12%
UNH221216P004500002022-11-29 2:09PM EST450.000.500.180.710.00-351,13842.92%
UNH221216P004600002022-11-29 2:09PM EST460.000.640.320.880.00-475839.75%
UNH221216P004650002022-11-28 1:35PM EST465.000.620.290.980.00-41438.11%
UNH221216P004700002022-11-30 10:55AM EST470.000.770.551.00+0.06+8.45%21,20035.74%
UNH221216P004750002022-11-29 2:19PM EST475.000.860.690.900.00-3011032.46%
UNH221216P004800002022-11-30 10:13AM EST480.000.960.861.02-0.12-11.11%73,15030.82%
UNH221216P004850002022-11-30 10:20AM EST485.001.131.071.23-0.22-16.30%11629.58%
UNH221216P004900002022-11-30 10:35AM EST490.001.491.361.54-0.17-10.24%22,00528.59%
UNH221216P004950002022-11-29 1:41PM EST495.002.211.721.910.00-8010827.50%
UNH221216P005000002022-11-30 10:40AM EST500.002.352.272.53-0.28-10.65%1992,55026.99%
UNH221216P005050002022-11-30 10:20AM EST505.003.023.003.20-0.48-13.71%218426.10%
UNH221216P005100002022-11-30 10:30AM EST510.004.303.904.15-0.21-4.66%641,41825.51%
UNH221216P005150002022-11-30 10:29AM EST515.005.655.005.30-0.19-3.25%858424.84%
UNH221216P005175002022-11-30 9:59AM EST517.504.795.806.20-1.71-26.31%13825.06%
UNH221216P005200002022-11-30 10:43AM EST520.006.506.606.95-0.95-12.75%985624.71%
UNH221216P005225002022-11-29 3:37PM EST522.508.307.457.800.00-627624.42%
UNH221216P005250002022-11-29 2:21PM EST525.008.858.358.850.00-6859324.40%
UNH221216P005275002022-11-30 10:12AM EST527.509.309.409.85-3.60-27.91%11824.07%
UNH221216P005300002022-11-30 10:12AM EST530.0010.3510.6011.15-1.35-11.54%261724.20%
UNH221216P005325002022-11-30 10:14AM EST532.5010.8511.8512.35-3.15-22.50%101223.92%
UNH221216P005350002022-11-29 11:47AM EST535.0017.0013.3013.750.00-210423.88%
UNH221216P005375002022-11-30 10:15AM EST537.5014.6514.5515.30-3.10-17.46%34323.98%
UNH221216P005400002022-11-30 10:33AM EST540.0016.6016.1516.80-1.00-5.68%350423.76%
UNH221216P005425002022-11-30 10:04AM EST542.5015.9517.8018.80-3.65-18.62%1924.54%
UNH221216P005450002022-11-30 9:42AM EST545.0017.8019.8020.45-7.20-28.80%3124.30%
UNH221216P005475002022-11-28 12:53PM EST547.5018.6021.5522.550.00-2425.03%
UNH221216P005500002022-11-28 3:26PM EST550.0022.2023.5024.450.00-734725.09%
UNH221216P005600002022-11-28 11:01AM EST560.0027.9532.0533.650.00-116428.75%
UNH221216P005700002022-11-28 11:39AM EST570.0037.0941.4543.350.00-14933.14%
UNH221216P005800002022-11-10 1:19PM EST580.0045.4551.1053.100.00-34837.18%
UNH221216P005900002022-11-11 11:59AM EST590.0079.5061.1063.250.00-12242.50%
UNH221216P006000002022-11-01 1:57PM EST600.0054.4570.8573.250.00-52047.00%
UNH221216P006100002022-11-21 3:55PM EST610.0094.0080.6583.650.00-1453.11%
UNH221216P006200002022-08-04 9:43AM EST620.0088.55103.70109.750.00-2399.29%
UNH221216P006500002022-08-29 9:03AM EST650.00123.45143.45150.350.00-10141.28%
UNH221216P006600002022-07-20 11:02AM EST660.00140.00109.45114.450.00-110.00%
UNH221216P006800002022-08-04 10:54AM EST680.00145.35162.50169.350.00--4125.82%
UNH221216P007000002022-08-15 11:47AM EST700.00153.35188.75194.650.00--0151.07%
UNH221216P007400002022-05-12 9:13AM EST740.00260.65253.20258.200.00-12229.57%
UNH221216P007600002022-05-27 11:39AM EST760.00255.85261.60266.100.00-11208.33%