La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
543,70+10,84 (+2,03 %)
À la clôture : 04:00PM EDT
544,30 +0,60 (+0,11 %)
Échanges après Bourse : 07:59PM EDT
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
UNH230120C001500002022-08-04 9:50AM EDT150.00386.00390.95395.600.00-115101.03%
UNH230120C001550002022-03-10 4:58PM EDT155.00337.93389.60394.600.00-100109.50%
UNH230120C001600002022-03-10 3:56PM EDT160.00330.20382.00391.500.00-2510104.68%
UNH230120C001650002022-07-11 9:36AM EDT165.00348.50372.40377.400.00--40.00%
UNH230120C001700002021-11-10 8:00AM EDT170.00198.55307.00311.500.00-150.00%
UNH230120C001750002021-11-10 8:00AM EDT175.00222.87302.05306.450.00-1000.00%
UNH230120C001800002022-04-05 12:09PM EDT180.00343.55310.95315.900.00-110.00%
UNH230120C001850002022-05-18 10:08AM EDT185.00294.40266.00270.950.00-100.00%
UNH230120C001900002021-11-10 8:00AM EDT190.00146.95287.55291.750.00-150.00%
UNH230120C001950002021-11-10 8:00AM EDT195.00202.05282.55286.950.00-110.00%
UNH230120C002000002022-06-13 10:52AM EDT200.00274.75304.45307.950.00-1200.00%
UNH230120C002100002021-11-10 8:00AM EDT210.00197.55268.15273.000.00-330.00%
UNH230120C002200002022-08-04 2:15PM EDT220.00314.55321.35326.000.00-4875.16%
UNH230120C002300002022-06-15 10:39AM EDT230.00236.03296.85300.950.00-2110.00%
UNH230120C002400002022-08-12 12:27PM EDT240.00302.96301.85305.95+22.38+7.98%83068.31%
UNH230120C002500002022-05-09 1:40PM EDT250.00241.90241.60246.300.00-1100.00%
UNH230120C002600002022-01-11 12:12PM EDT260.00209.00227.75232.500.00-1130.00%
UNH230120C002700002022-06-29 3:08PM EDT270.00248.00272.15276.800.00-14263.23%
UNH230120C002800002022-06-15 11:13AM EDT280.00186.60250.10255.000.00-11300.00%
UNH230120C002900002022-05-12 3:15PM EDT290.00190.08198.15203.000.00-3350.00%
UNH230120C003000002022-08-04 1:23PM EDT300.00236.10242.75247.300.00-27356.62%
UNH230120C003100002022-06-15 9:55AM EDT310.00161.78219.35224.300.00-1390.00%
UNH230120C003200002022-08-05 11:26AM EDT320.00213.80223.25227.900.00-26453.13%
UNH230120C003300002022-08-08 10:11AM EDT330.00213.30213.50217.850.00-116350.40%
UNH230120C003400002022-06-24 2:23PM EDT340.00158.85184.55189.000.00-5320.00%
UNH230120C003500002022-07-20 10:08AM EDT350.00174.90193.90198.600.00-121647.28%
UNH230120C003600002022-08-04 11:24AM EDT360.00178.10184.60189.000.00-47745.70%
UNH230120C003700002022-07-21 10:04AM EDT370.00150.75174.65179.350.00-13543.98%
UNH230120C003800002022-07-21 10:04AM EDT380.00141.70167.25170.450.00-11,43743.63%
UNH230120C003900002022-08-10 9:30AM EDT390.00155.70155.85160.300.00-514640.92%
UNH230120C004000002022-08-12 3:53PM EDT400.00148.59146.35150.90+10.59+7.67%540439.51%
UNH230120C004100002022-08-03 12:41PM EDT410.00138.67138.15142.850.00-140140.01%
UNH230120C004200002022-08-10 10:10AM EDT420.00128.50128.60132.900.00-123237.60%
UNH230120C004300002022-08-05 9:35AM EDT430.00112.45120.35123.850.00-11,23736.37%
UNH230120C004400002022-08-08 9:52AM EDT440.00111.75111.50114.600.00-557934.79%
UNH230120C004500002022-08-12 2:01PM EDT450.00103.00103.00106.70+5.75+5.91%136934.62%
UNH230120C004600002022-08-12 1:05PM EDT460.0095.6895.0597.60+6.58+7.38%676632.97%
UNH230120C004700002022-08-04 11:09AM EDT470.0081.7587.0589.550.00-444632.24%
UNH230120C004800002022-08-11 2:56PM EDT480.0072.0578.8581.500.00-2762431.32%
UNH230120C004900002022-08-11 3:10PM EDT490.0064.7072.2073.550.00-7475630.29%
UNH230120C005000002022-08-12 2:54PM EDT500.0064.5464.4066.40+7.72+13.59%389229.72%
UNH230120C005200002022-08-11 2:06PM EDT520.0047.1051.6553.15+1.60+3.52%11,45928.65%
UNH230120C005400002022-08-12 12:05PM EDT540.0039.0439.3040.10+5.54+16.54%1262,55826.73%
UNH230120C005600002022-08-12 3:46PM EDT560.0028.9529.3030.00+4.55+18.65%852,53825.81%
UNH230120C005800002022-08-12 3:45PM EDT580.0020.6320.6021.50+3.83+22.80%62,03124.85%
UNH230120C006000002022-08-12 3:59PM EDT600.0014.4514.1515.05+3.20+28.44%451,19024.20%
UNH230120C006200002022-08-12 3:37PM EDT620.008.879.309.90+1.47+19.86%1763923.38%
UNH230120C006400002022-08-12 2:43PM EDT640.005.755.506.40+1.44+33.41%1160822.86%
UNH230120C006600002022-08-12 3:57PM EDT660.003.703.553.80+1.00+37.04%1131,41522.13%
UNH230120C006800002022-08-12 2:07PM EDT680.002.042.072.20+0.03+1.49%151821.61%
UNH230120C007000002022-08-12 1:41PM EDT700.001.051.051.80-0.51-32.69%116122.77%
UNH230120C007200002022-08-12 9:44AM EDT720.000.700.391.18-0.12-14.63%29122.89%
UNH230120C007400002022-08-05 3:44PM EDT740.000.600.110.940.00-4021923.75%
UNH230120C007600002022-08-09 2:11PM EDT760.000.270.070.820.00-6925124.88%
UNH230120C007800002022-07-21 12:34PM EDT780.000.300.010.780.00-101026.26%
UNH230120C008000002022-08-12 2:48PM EDT800.000.080.020.43-0.06-42.86%1066325.56%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230120P001500002022-08-12 10:46AM EDT150.000.110.090.19-0.01-8.33%241371.97%
UNH230120P001550002022-08-09 9:31AM EDT155.000.220.020.440.00-14474.02%
UNH230120P001600002022-06-10 10:47AM EDT160.000.510.010.750.00-111576.56%
UNH230120P001650002022-04-05 11:02AM EDT165.000.320.322.210.00-1488.01%
UNH230120P001700002022-08-12 10:47AM EDT170.000.200.040.250.00-2565.43%
UNH230120P001750002022-08-12 10:48AM EDT175.000.230.040.29-3.02-92.92%21964.75%
UNH230120P001800002022-05-23 1:55PM EDT180.000.800.100.910.00-310972.02%
UNH230120P001850002022-08-08 11:07AM EDT185.000.340.051.020.00-204870.85%
UNH230120P001900002022-07-28 3:16PM EDT190.000.290.060.860.00-217567.87%
UNH230120P001950002022-07-21 10:34AM EDT195.000.430.061.070.00-123268.07%
UNH230120P002000002022-07-29 1:48PM EDT200.000.530.060.000.00-16225.00%
UNH230120P002100002022-08-04 12:52PM EDT210.000.510.070.800.00-110561.33%
UNH230120P002200002022-08-08 11:07AM EDT220.000.490.071.020.00-2019660.25%
UNH230120P002300002022-08-04 1:02PM EDT230.000.580.210.550.00-11772654.88%
UNH230120P002400002022-08-05 1:26PM EDT240.000.650.131.150.00-121256.06%
UNH230120P002500002022-07-26 9:46AM EDT250.000.980.111.230.00-148653.82%
UNH230120P002600002022-07-07 11:01AM EDT260.001.450.391.140.00-139252.31%
UNH230120P002700002022-06-22 12:42PM EDT270.002.250.391.980.00-137053.30%
UNH230120P002800002022-07-22 3:43PM EDT280.001.500.000.000.00-173725.00%
UNH230120P002900002022-08-08 9:54AM EDT290.001.000.361.860.00-1970352.26%
UNH230120P003000002022-07-27 11:26AM EDT300.001.570.391.730.00-1041549.13%
UNH230120P003100002022-08-04 1:23PM EDT310.001.350.870.000.00-5046012.50%
UNH230120P003200002022-07-22 12:35PM EDT320.002.270.562.020.00-1941845.73%
UNH230120P003300002022-08-03 9:30AM EDT330.001.491.231.880.00-138242.85%
UNH230120P003400002022-08-05 1:28PM EDT340.002.001.442.190.00-126241.84%
UNH230120P003500002022-08-08 11:44AM EDT350.002.191.682.010.00-21,19138.97%
UNH230120P003600002022-07-22 12:11PM EDT360.003.951.992.690.00-865039.10%
UNH230120P003700002022-08-08 1:33PM EDT370.002.902.153.050.00-277237.95%
UNH230120P003800002022-08-11 3:15PM EDT380.003.352.602.970.00-191,54835.56%
UNH230120P003900002022-08-11 3:13PM EDT390.003.903.053.300.00-278334.26%
UNH230120P004000002022-08-12 2:56PM EDT400.003.753.603.80-0.80-17.58%111,36533.26%
UNH230120P004100002022-08-10 12:28PM EDT410.005.004.254.450.00-267932.42%
UNH230120P004200002022-08-12 9:43AM EDT420.005.754.905.25-0.65-10.16%11,14331.67%
UNH230120P004300002022-08-12 3:56PM EDT430.005.975.856.10-1.48-19.87%1151,87630.81%
UNH230120P004400002022-08-12 2:52PM EDT440.007.256.907.15-1.55-17.61%277930.06%
UNH230120P004500002022-08-12 2:45PM EDT450.008.408.108.40-1.90-18.45%41,55629.36%
UNH230120P004600002022-08-12 3:28PM EDT460.0010.059.559.85-1.75-14.83%191,35228.68%
UNH230120P004700002022-08-12 3:17PM EDT470.0011.7011.2011.55-2.25-16.13%1580428.03%
UNH230120P004800002022-08-12 3:53PM EDT480.0013.5013.1514.10-1.45-9.70%121,84027.96%
UNH230120P004900002022-08-12 1:14PM EDT490.0016.1715.3516.35-3.03-15.78%369927.31%
UNH230120P005000002022-08-12 12:28PM EDT500.0018.5018.0018.40-3.35-15.33%191,19426.26%
UNH230120P005200002022-08-12 12:43PM EDT520.0024.8024.2525.00-2.20-8.15%1790625.38%
UNH230120P005400002022-08-12 3:57PM EDT540.0032.1532.0032.75-6.10-15.95%21491724.19%
UNH230120P005600002022-08-12 3:57PM EDT560.0041.8941.6542.50-7.15-14.58%5525423.17%
UNH230120P005800002022-08-09 10:04AM EDT580.0053.3353.3054.500.00-213622.44%
UNH230120P006000002022-08-10 10:45AM EDT600.0071.3066.0567.600.00-24721.13%
UNH230120P006200002022-07-20 9:50AM EDT620.00101.7581.3583.850.00-103121.12%
UNH230120P006400002021-12-20 12:09PM EDT640.00171.55180.00183.900.00-111283.17%
UNH230120P006600002022-04-20 11:24AM EDT660.00125.40175.30180.100.00-233569.98%
UNH230120P006800002022-05-02 11:29AM EDT680.00178.00188.40192.850.00-11768.46%
UNH230120P007000002022-06-21 10:56AM EDT700.00230.90176.00180.400.00-1048.45%
UNH230120P007200002022-03-16 2:13PM EDT720.00229.00183.90188.900.00--040.44%
UNH230120P008000002022-05-05 9:38AM EDT800.00290.10313.30317.900.00--189.67%