Marchés français ouverture 7 h 50 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
464,73+4,62 (+1,00 %)
À la clôture : 04:00PM EST
462,51 -2,22 (-0,48 %)
Échanges après Bourse : 07:06PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230120C001500002021-12-06 10:38AM EST150.00312.35314.25318.000.00-11754.42%
UNH230120C001550002021-09-09 2:49PM EST155.00261.28251.50256.500.00-2000.00%
UNH230120C001700002021-08-25 4:28PM EST170.00198.55236.00240.100.00-150.00%
UNH230120C001750002021-11-10 7:00AM EST175.00222.87231.05263.950.00-1000.00%
UNH230120C001800002021-08-25 4:28PM EST180.00230.50226.60230.350.00-1010.00%
UNH230120C001850002021-11-10 10:04AM EST185.00277.85279.00283.500.00-1054.22%
UNH230120C001900002021-11-10 7:00AM EST190.00146.95244.85221.000.00-150.00%
UNH230120C001950002021-11-10 7:00AM EST195.00202.05239.90215.950.00-110.00%
UNH230120C002000002021-11-15 3:01PM EST200.00253.00264.50269.000.00-52151.47%
UNH230120C002100002021-10-07 2:54PM EST210.00197.55245.40248.300.00-330.00%
UNH230120C002200002021-11-05 1:07PM EST220.00237.05231.55235.500.00-140.00%
UNH230120C002300002021-09-13 11:22AM EST230.00189.00175.50180.000.00-150.00%
UNH230120C002400002021-11-10 7:00AM EST240.00178.00207.05211.700.00-1360.00%
UNH230120C002500002021-11-30 11:54AM EST250.00200.05217.50222.000.00-31345.04%
UNH230120C002600002021-10-22 8:46AM EST260.00187.37181.20184.850.00-3130.00%
UNH230120C002700002021-11-29 3:11PM EST270.00187.00199.05203.000.00-37341.90%
UNH230120C002800002021-11-29 3:14PM EST280.00177.75189.50194.000.00-713841.00%
UNH230120C002900002021-12-01 10:54AM EST290.00170.30180.55185.000.00-14340.02%
UNH230120C003000002021-11-24 11:25AM EST300.00157.00171.50176.000.00-108238.96%
UNH230120C003100002021-12-02 2:27PM EST310.00147.35163.00167.500.00-22238.36%
UNH230120C003200002021-11-30 3:33PM EST320.00136.35154.70158.500.00-66237.14%
UNH230120C003300002021-12-07 12:43PM EST330.00145.15145.50150.00+19.15+15.20%418136.35%
UNH230120C003400002021-12-03 11:31AM EST340.00123.50137.50142.000.00-12935.88%
UNH230120C003500002021-12-07 9:34AM EST350.00132.20129.60134.00+20.35+18.19%622135.27%
UNH230120C003600002021-12-06 9:59AM EST360.00117.45122.20126.000.00-37734.55%
UNH230120C003700002021-12-07 12:30PM EST370.00113.90114.15118.00+14.90+15.05%42733.73%
UNH230120C003800002021-12-07 2:08PM EST380.00106.70106.50110.50+12.45+13.21%11,92333.15%
UNH230120C003900002021-12-02 10:29AM EST390.0084.0099.15102.200.00-113831.93%
UNH230120C004000002021-12-07 1:59PM EST400.0093.4892.1095.00+3.48+3.87%1251531.33%
UNH230120C004100002021-12-02 1:39PM EST410.0073.9585.7088.700.00-126131.14%
UNH230120C004200002021-12-07 9:38AM EST420.0081.8579.1583.50+10.83+15.25%526631.43%
UNH230120C004300002021-12-07 1:59PM EST430.0074.4673.2076.25+2.71+3.78%11,27230.42%
UNH230120C004400002021-12-01 3:17PM EST440.0057.6067.3070.150.00-564429.92%
UNH230120C004500002021-12-07 3:22PM EST450.0063.5061.5565.50+6.75+11.89%1233730.06%
UNH230120C004600002021-12-07 1:19PM EST460.0057.0056.6058.80+0.87+1.55%10265828.99%
UNH230120C004700002021-12-07 10:22AM EST470.0054.2551.7555.50+12.05+28.55%11722029.54%
UNH230120C004800002021-12-07 12:32PM EST480.0046.1547.0550.00+5.30+12.97%2042728.83%
UNH230120C004900002021-12-03 2:53PM EST490.0037.6542.7045.600.00-226028.55%
UNH230120C005000002021-12-07 12:11PM EST500.0039.7539.3541.40+5.40+15.72%4032528.24%
UNH230120C005200002021-12-07 11:34AM EST520.0032.3631.0034.05+1.11+3.55%732127.78%
UNH230120C005400002021-12-06 9:34AM EST540.0025.7325.0528.25+2.24+9.54%221327.63%
UNH230120C005600002021-12-07 10:31AM EST560.0021.1019.6521.90+1.11+5.55%154626.68%
UNH230120C005800002021-11-08 10:51AM EST580.0011.8615.2518.650.00-215827.07%
UNH230120C006000002021-11-19 12:57PM EST600.006.9611.6514.950.00-38326.80%
UNH230120C006200002021-11-01 2:46PM EST620.006.557.209.700.00-220924.83%
UNH230120C006400002021-11-09 11:21AM EST640.005.006.5010.050.00-15826.86%
UNH230120C006600002021-11-22 10:06AM EST660.002.795.207.500.00-13126.21%
UNH230120C006800002021-12-06 3:05PM EST680.004.853.357.300.00-4527.52%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230120P001500002021-12-07 12:34PM EST150.001.600.491.70-0.20-11.11%438052.47%
UNH230120P001550002021-11-10 7:00AM EST155.002.620.522.960.00-34155.04%
UNH230120P001600002021-11-29 12:49PM EST160.001.580.053.200.00-211552.93%
UNH230120P001650002021-09-01 12:10PM EST165.002.533.005.750.00-3362.31%
UNH230120P001750002021-11-10 7:00AM EST175.003.250.835.650.00-11955.47%
UNH230120P001800002021-09-24 10:37AM EST180.002.651.204.350.00-16452.38%
UNH230120P001850002021-11-26 9:31AM EST185.002.650.985.000.00-12951.76%
UNH230120P001900002021-12-03 9:30AM EST190.003.251.183.800.00-19352.96%
UNH230120P001950002021-09-01 12:10PM EST195.003.725.057.000.00-23957.28%
UNH230120P002000002021-11-03 10:08AM EST200.003.401.506.000.00-14450.10%
UNH230120P002100002021-11-08 1:27PM EST210.002.632.086.000.00-48352.93%
UNH230120P002200002021-11-08 10:52AM EST220.003.602.006.500.00-219951.26%
UNH230120P002300002021-11-08 10:54AM EST230.003.802.506.500.00-123448.65%
UNH230120P002400002021-11-26 11:36AM EST240.005.504.307.500.00-115947.93%
UNH230120P002500002021-10-28 12:15PM EST250.005.564.007.400.00-139545.30%
UNH230120P002600002021-11-10 10:12AM EST260.005.174.408.000.00-3532243.87%
UNH230120P002700002021-12-07 1:19PM EST270.006.905.158.85+0.85+14.05%137742.77%
UNH230120P002800002021-11-30 2:20PM EST280.009.005.5010.000.00-172042.00%
UNH230120P002900002021-12-02 3:59PM EST290.0010.257.2510.950.00-159440.88%
UNH230120P003000002021-12-07 3:12PM EST300.009.868.4511.90-0.39-3.80%21,49039.70%
UNH230120P003100002021-12-01 1:51PM EST310.0012.559.2012.100.00-327837.69%
UNH230120P003200002021-12-01 1:50PM EST320.0014.0510.8013.900.00-243337.31%
UNH230120P003300002021-12-03 12:09PM EST330.0017.3011.6515.700.00-237436.77%
UNH230120P003400002021-12-03 12:09PM EST340.0019.2012.8517.150.00-220835.81%
UNH230120P003500002021-12-03 3:54PM EST350.0020.4515.6018.950.00-82,40535.05%
UNH230120P003600002021-12-06 12:54PM EST360.0020.1018.3520.450.00-752833.97%
UNH230120P003700002021-12-02 10:44AM EST370.0026.5019.4023.150.00-138233.67%
UNH230120P003800002021-12-06 3:54PM EST380.0024.0022.2525.300.00-788232.86%
UNH230120P003900002021-11-26 10:20AM EST390.0034.4024.3528.250.00-147932.46%
UNH230120P004000002021-12-03 11:35AM EST400.0035.2527.3031.000.00-21,13131.81%
UNH230120P004100002021-11-29 10:40AM EST410.0038.5030.8534.500.00-331031.48%
UNH230120P004200002021-12-03 11:35AM EST420.0042.9534.8037.750.00-294030.88%
UNH230120P004300002021-12-06 1:21PM EST430.0041.8938.3541.850.00-112330.63%
UNH230120P004400002021-11-29 10:40AM EST440.0052.0042.1545.850.00-35730.18%
UNH230120P004500002021-12-01 1:53PM EST450.0054.3046.2050.300.00-17029.84%
UNH230120P004600002021-12-01 1:51PM EST460.0059.8051.8054.050.00-118329.00%
UNH230120P004700002021-12-02 3:09PM EST470.0068.1556.4559.800.00-23929.07%
UNH230120P004800002021-11-26 11:46AM EST480.0077.7061.7065.300.00-42328.88%
UNH230120P004900002021-11-26 11:43AM EST490.0084.0567.4570.900.00-24628.60%
UNH230120P005000002021-11-24 3:00PM EST500.0081.6073.4077.000.00-73028.44%
UNH230120P005200002021-11-24 3:01PM EST520.0095.5586.2589.200.00-84827.75%
UNH230120P005400002021-11-24 3:01PM EST540.00110.3599.30102.800.00-66127.27%
UNH230120P005600002021-11-24 3:02PM EST560.00126.05114.90117.750.00-105927.05%
UNH230120P005800002021-11-24 3:02PM EST580.00142.65130.35133.300.00-185426.73%
UNH230120P006000002021-10-29 12:58PM EST600.00151.76167.50171.400.00-12239.52%
UNH230120P006200002021-11-10 7:00AM EST620.00202.77176.00180.500.00-1735.42%
UNH230120P006400002021-09-10 10:06AM EST640.00239.95234.00239.000.00-1157.35%