La bourse est fermée

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 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH221216C002700002022-06-22 10:23AM EDT270.00224.70254.75259.000.00--20.00%
UNH221216C002800002022-06-22 9:38AM EDT280.00205.600.000.000.00--10.00%
UNH221216C002900002022-05-16 9:31AM EDT290.00202.70174.65180.950.00--10.00%
UNH221216C003000002022-05-20 3:42PM EDT300.00188.55154.85161.700.00-110.00%
UNH221216C003100002022-07-20 9:43AM EDT310.00219.15225.45228.850.00-15352.08%
UNH221216C003200002022-05-16 12:06AM EDT320.00184.700.000.000.00--00.00%
UNH221216C003300002022-06-15 3:27PM EDT330.00142.55200.45205.400.00-81035.03%
UNH221216C003400002022-06-15 3:27PM EDT340.00133.53191.25196.250.00-8840.03%
UNH221216C003500002022-06-13 12:57PM EDT350.00129.95159.00163.000.00-110.00%
UNH221216C003600002022-07-15 1:20PM EDT360.00175.04176.30180.950.00-2350.32%
UNH221216C003700002022-07-15 1:20PM EDT370.00165.06166.35170.000.00-2545.41%
UNH221216C003800002022-07-11 10:09AM EDT380.00144.30156.85160.550.00-1244.00%
UNH221216C003900002022-08-03 10:56AM EDT390.00153.65148.20151.300.00-21642.89%
UNH221216C004000002022-08-04 1:09PM EDT400.00139.35138.90141.850.00-145441.26%
UNH221216C004100002022-07-29 1:04PM EDT410.00138.59130.15131.850.00-13014838.62%
UNH221216C004200002022-06-23 10:12AM EDT420.0095.67110.40113.500.00-5130.00%
UNH221216C004300002022-06-15 2:41PM EDT430.0060.50107.60112.050.00-1633.77%
UNH221216C004400002022-07-12 9:36AM EDT440.0092.80103.30105.550.00-2536.04%
UNH221216C004500002022-07-20 9:33AM EDT450.0091.4594.3595.650.00-12033.40%
UNH221216C004600002022-08-01 3:39PM EDT460.0086.5085.7087.300.00-43732.56%
UNH221216C004700002022-08-04 9:33AM EDT470.0081.0077.6079.150.00-24831.69%
UNH221216C004800002022-08-05 10:12AM EDT480.0067.0569.8071.10-1.65-2.40%211830.68%
UNH221216C004900002022-08-03 12:01PM EDT490.0065.9562.4564.200.00-96030.50%
UNH221216C005000002022-08-05 11:28AM EDT500.0052.4855.1056.40-2.97-5.36%379929.20%
UNH221216C005100002022-08-05 3:40PM EDT510.0048.5048.5050.10-0.30-0.61%26528.91%
UNH221216C005200002022-08-05 3:19PM EDT520.0041.2542.1043.85-1.34-3.15%17128.33%
UNH221216C005300002022-08-04 12:37PM EDT530.0037.0735.9537.200.00-517627.11%
UNH221216C005400002022-08-05 3:37PM EDT540.0031.0030.1031.70-0.85-2.67%1561226.47%
UNH221216C005500002022-08-05 3:08PM EDT550.0025.2125.6526.75-1.34-5.05%621525.91%
UNH221216C005600002022-08-05 12:49PM EDT560.0020.6521.2022.25-1.30-5.92%415825.33%
UNH221216C005700002022-08-05 11:51AM EDT570.0016.6017.5518.25-1.25-7.00%130424.77%
UNH221216C005800002022-08-05 3:35PM EDT580.0014.3014.1014.75-0.15-1.04%818524.24%
UNH221216C005900002022-08-05 10:04AM EDT590.0010.4211.3011.85-1.53-12.80%114423.83%
UNH221216C006000002022-08-05 9:30AM EDT600.008.558.659.35-0.65-7.07%101,14923.41%
UNH221216C006100002022-08-05 3:28PM EDT610.006.856.707.35-0.30-4.20%16323.11%
UNH221216C006200002022-08-05 2:21PM EDT620.005.205.405.70-0.92-15.03%15022.81%
UNH221216C006300002022-08-01 12:22PM EDT630.005.304.154.400.00-114222.59%
UNH221216C006400002022-08-04 10:43AM EDT640.003.303.153.450.00-42122.54%
UNH221216C006500002022-08-04 2:38PM EDT650.002.582.382.760.00-95222.64%
UNH221216C006600002022-08-04 3:37PM EDT660.002.001.772.310.00-3922.99%
UNH221216C006700002022-07-28 2:34PM EDT670.002.361.331.550.00-117322.30%
UNH221216C006800002022-08-02 10:19AM EDT680.001.000.711.380.00-12922.92%
UNH221216C007000002022-07-26 1:41PM EDT700.001.270.461.140.00-909724.24%
UNH221216C007200002022-06-02 3:14PM EDT720.000.600.471.500.00--127.56%
UNH221216C007400002022-08-05 3:44PM EDT740.000.420.120.78+0.02+5.00%406226.53%
UNH221216C007600002022-08-05 3:53PM EDT760.000.210.090.33-0.01-4.55%7124025.12%
Options de ventepour16 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH221216P002300002022-08-04 1:03PM EDT230.000.200.000.800.00-11961159.86%
UNH221216P002400002022-07-19 1:38PM EDT240.000.490.000.550.00-804254.49%
UNH221216P002600002022-07-25 2:28PM EDT260.000.910.040.970.00-1253.39%
UNH221216P002700002022-08-04 3:50PM EDT270.000.440.081.000.00-118251.29%
UNH221216P002800002022-06-29 9:30AM EDT280.001.580.151.600.00-204252.32%
UNH221216P002900002022-07-22 3:56PM EDT290.001.140.201.230.00-131752.53%
UNH221216P003000002022-07-27 11:59AM EDT300.001.360.451.100.00-184049.04%
UNH221216P003100002022-07-15 1:20PM EDT310.001.980.261.290.00-21447.82%
UNH221216P003200002022-08-02 9:30AM EDT320.000.950.331.740.00-111547.83%
UNH221216P003300002022-07-27 12:29PM EDT330.001.750.841.590.00-13344.61%
UNH221216P003400002022-08-01 1:50PM EDT340.001.601.021.770.00-2011743.06%
UNH221216P003500002022-07-29 2:41PM EDT350.001.951.231.970.00-239841.54%
UNH221216P003600002022-07-22 1:31PM EDT360.003.151.472.220.00-137240.15%
UNH221216P003700002022-07-26 11:32AM EDT370.003.251.752.490.00-378438.73%
UNH221216P003800002022-08-03 1:28PM EDT380.002.092.243.100.00-72838.22%
UNH221216P003900002022-08-05 1:44PM EDT390.002.802.672.82-0.70-20.00%315135.08%
UNH221216P004000002022-08-05 10:04AM EDT400.003.403.153.30+0.25+7.94%117534.04%
UNH221216P004100002022-08-03 1:09PM EDT410.003.223.753.950.00-95033.20%
UNH221216P004200002022-08-04 10:18AM EDT420.004.404.404.600.00-18832.15%
UNH221216P004300002022-08-05 3:59PM EDT430.005.404.955.45+0.05+0.93%1616131.28%
UNH221216P004400002022-08-05 1:56PM EDT440.006.806.256.45+0.45+7.09%68830.42%
UNH221216P004500002022-08-05 3:51PM EDT450.007.507.457.70-0.30-3.85%2556729.68%
UNH221216P004600002022-08-05 2:08PM EDT460.009.708.859.15+0.50+5.43%715428.93%
UNH221216P004700002022-08-05 12:38PM EDT470.0011.6810.5010.90+0.68+6.18%1849628.25%
UNH221216P004800002022-08-05 12:38PM EDT480.0013.8312.6012.95+0.83+6.38%61,16127.60%
UNH221216P004900002022-08-04 3:00PM EDT490.0015.5414.9515.400.00-711527.03%
UNH221216P005000002022-08-05 11:28AM EDT500.0019.1017.2018.20+1.00+5.52%120526.45%
UNH221216P005100002022-08-05 2:21PM EDT510.0022.3520.8521.45+0.40+1.82%38325.92%
UNH221216P005200002022-08-04 3:56PM EDT520.0025.5523.6525.100.00-105225.37%
UNH221216P005300002022-08-05 2:21PM EDT530.0030.1528.4029.20+1.00+3.43%38924.82%
UNH221216P005400002022-08-04 2:24PM EDT540.0034.1032.9533.750.00-96824.24%
UNH221216P005500002022-08-04 9:50AM EDT550.0037.8537.5038.800.00-16523.66%
UNH221216P005600002022-08-03 3:55PM EDT560.0039.5542.3544.400.00-12023.11%
UNH221216P005700002022-07-26 3:12PM EDT570.0053.5549.7050.600.00-11622.62%
UNH221216P005800002022-06-13 10:48AM EDT580.00111.2081.4584.500.00-11244.53%
UNH221216P005900002022-08-02 11:04AM EDT590.0061.5563.1564.550.00-1521.70%
UNH221216P006000002022-08-04 9:35AM EDT600.0071.4570.6572.500.00-2321.54%
UNH221216P006100002022-07-26 1:12PM EDT610.0079.5579.1581.450.00--222.15%
UNH221216P006200002022-08-04 10:43AM EDT620.0088.5587.3590.550.00-2322.72%
UNH221216P006500002022-06-27 2:34PM EDT650.00142.85112.25117.250.00--121.77%
UNH221216P006600002022-07-20 12:02PM EDT660.00140.00124.35127.100.00-1122.71%
UNH221216P006800002022-08-04 11:54AM EDT680.00145.35143.95146.10+145.35--422.28%
UNH221216P007400002022-05-12 10:13AM EDT740.00260.65253.20258.200.00-1285.34%
UNH221216P007600002022-05-27 12:39PM EDT760.00255.85261.60266.100.00-1178.17%