Marchés français ouverture 7 h 42 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
547,76+19,76 (+3,74 %)
À la clôture : 04:01PM EST
548,00 +0,24 (+0,04 %)
Échanges après Bourse : 07:07PM 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
UNH230120C001500002022-10-14 8:39AM EST150.00377.80368.00377.000.00-3170.00%
UNH230120C001550002022-03-10 3:58PM EST155.00337.93389.60394.600.00-100174.51%
UNH230120C001600002022-03-10 2:56PM EST160.00330.20382.00391.500.00-2510193.73%
UNH230120C001650002022-07-11 8:36AM EST165.00348.50372.40377.400.00--40.00%
UNH230120C001700002021-11-10 7:00AM EST170.00198.55307.00311.500.00-150.00%
UNH230120C001750002021-11-10 7:00AM EST175.00222.87302.05306.450.00-1000.00%
UNH230120C001800002022-11-28 9:30AM EST180.00357.65348.75356.300.00-100.00%
UNH230120C001850002022-05-18 9:08AM EST185.00294.40266.00270.950.00-100.00%
UNH230120C001900002022-09-15 10:04AM EST190.00332.60322.00328.900.00-160.00%
UNH230120C001950002021-11-10 7:00AM EST195.00202.05282.55286.950.00-110.00%
UNH230120C002000002022-09-26 2:53PM EST200.00313.50340.65347.600.00-150.00%
UNH230120C002100002021-11-10 7:00AM EST210.00197.55268.15273.000.00-330.00%
UNH230120C002200002022-08-04 1:15PM EST220.00314.55292.60299.950.00-480.00%
UNH230120C002300002022-06-15 9:39AM EST230.00236.03296.85300.950.00-2110.00%
UNH230120C002400002022-08-12 11:27AM EST240.00302.96283.85290.000.00-8250.00%
UNH230120C002500002022-10-27 2:32PM EST250.00295.10286.50289.200.00-100.00%
UNH230120C002600002022-11-11 9:30AM EST260.00284.17282.55290.450.00-913115.00%
UNH230120C002700002022-11-15 1:37PM EST270.00232.75272.00280.050.00-237106.54%
UNH230120C002800002022-06-15 10:13AM EST280.00186.60250.10255.000.00-11300.00%
UNH230120C002900002022-11-15 1:37PM EST290.00213.04252.55260.900.00-235103.17%
UNH230120C003000002022-11-16 9:50AM EST300.00211.26242.50250.950.00-16998.72%
UNH230120C003100002022-09-08 12:21PM EST310.00216.45194.20201.700.00-1170.00%
UNH230120C003200002022-11-23 3:23PM EST320.00212.52223.00231.000.00-15989.88%
UNH230120C003300002022-11-25 9:30AM EST330.00204.05212.50220.700.00-116183.76%
UNH230120C003400002022-10-14 8:45AM EST340.00188.70180.00188.000.00-1350.00%
UNH230120C003500002022-11-28 10:40AM EST350.00187.70192.60200.800.00-418876.03%
UNH230120C003600002022-11-30 2:51PM EST360.00179.40183.50191.50-5.60-3.03%17775.42%
UNH230120C003700002022-11-11 12:49PM EST370.00143.50173.05180.900.00-12968.58%
UNH230120C003800002022-11-09 12:09PM EST380.00169.53163.50170.700.00-51,37663.78%
UNH230120C003900002022-09-08 2:26PM EST390.00141.16118.05124.250.00-21460.00%
UNH230120C004000002022-11-25 10:42AM EST400.00140.50144.00152.000.00-839061.57%
UNH230120C004100002022-11-15 12:14PM EST410.00100.09133.50141.900.00-1031857.38%
UNH230120C004200002022-11-30 11:25AM EST420.00112.09124.00131.95-8.16-6.79%222753.79%
UNH230120C004300002022-11-30 9:36AM EST430.00104.20113.50121.25-6.80-6.13%21,21347.74%
UNH230120C004400002022-11-30 9:30AM EST440.0091.34104.50111.95+7.93+9.51%157446.41%
UNH230120C004500002022-11-25 12:44PM EST450.0091.4094.50102.500.00-337544.33%
UNH230120C004600002022-11-25 12:35PM EST460.0082.0085.5093.500.00-1065143.14%
UNH230120C004700002022-11-30 10:34AM EST470.0065.1575.6083.05+6.00+10.14%143438.30%
UNH230120C004800002022-11-30 2:48PM EST480.0062.7066.5073.90+5.70+10.00%267536.39%
UNH230120C004900002022-11-30 3:56PM EST490.0060.4557.6064.10+14.00+30.14%1085032.93%
UNH230120C005000002022-11-30 3:56PM EST500.0051.8048.5055.20+13.56+35.46%8498530.98%
UNH230120C005100002022-11-30 3:38PM EST510.0041.1740.3046.15+7.77+23.26%321428.40%
UNH230120C005200002022-11-30 3:59PM EST520.0035.8936.5038.30+11.99+50.17%4511,79327.20%
UNH230120C005300002022-11-30 3:59PM EST530.0030.0026.1534.50+10.05+50.38%5639530.63%
UNH230120C005400002022-11-30 3:58PM EST540.0022.0018.5024.45+7.57+52.46%1043,05825.08%
UNH230120C005500002022-11-30 3:59PM EST550.0017.0016.7018.90+6.66+64.41%31527124.44%
UNH230120C005600002022-11-30 3:58PM EST560.0012.0010.3013.00+4.80+66.67%1807,66022.38%
UNH230120C005700002022-11-30 3:59PM EST570.008.808.0512.65+3.48+65.41%3335826.41%
UNH230120C005800002022-11-30 3:51PM EST580.006.005.057.60+2.70+81.82%603,77123.39%
UNH230120C005900002022-11-30 3:06PM EST590.003.051.454.10+0.93+43.87%2923320.98%
UNH230120C006000002022-11-30 3:39PM EST600.002.151.272.68+0.55+34.38%442,24620.87%
UNH230120C006100002022-11-30 3:31PM EST610.001.390.362.46+0.39+39.00%33922.89%
UNH230120C006200002022-11-30 2:17PM EST620.000.970.621.33+0.27+38.57%2882921.80%
UNH230120C006300002022-11-25 12:49PM EST630.000.710.251.090.00-3422.95%
UNH230120C006400002022-11-28 3:52PM EST640.000.390.171.140.00-2353125.18%
UNH230120C006600002022-11-28 3:40PM EST660.000.390.100.450.00-91,49724.72%
UNH230120C006800002022-11-16 10:31AM EST680.000.200.004.800.00-252044.98%
UNH230120C007000002022-11-29 9:36AM EST700.000.510.000.450.00-118031.08%
UNH230120C007200002022-11-16 10:41AM EST720.000.170.000.250.00-311231.45%
UNH230120C007400002022-11-08 2:31PM EST740.000.230.003.200.00-525851.86%
UNH230120C007600002022-11-18 11:38AM EST760.000.510.000.450.00-124239.60%
UNH230120C007800002022-10-13 1:59PM EST780.000.200.010.390.00-41141.43%
UNH230120C008000002022-11-15 12:30PM EST800.000.040.040.430.00-174244.51%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230120P001500002022-11-21 10:39AM EST150.000.030.002.880.00-66415171.92%
UNH230120P001550002022-10-26 9:22AM EST155.000.060.000.000.00-2050.00%
UNH230120P001600002022-10-05 11:54AM EST160.000.260.000.000.00-211450.00%
UNH230120P001650002022-11-01 8:30AM EST165.000.050.001.750.00-17148.34%
UNH230120P001700002022-10-31 1:54PM EST170.000.100.000.400.00-15120.61%
UNH230120P001750002022-10-05 11:52AM EST175.000.330.000.000.00-21850.00%
UNH230120P001800002022-10-24 8:41AM EST180.000.120.000.000.00-2012150.00%
UNH230120P001850002022-10-05 11:58AM EST185.000.310.000.000.00-24750.00%
UNH230120P001900002022-11-21 10:38AM EST190.000.040.000.400.00-550109.57%
UNH230120P001950002022-09-30 12:50PM EST195.000.370.010.600.00-232112.31%
UNH230120P002000002022-09-30 12:51PM EST200.000.370.010.640.00-463110.55%
UNH230120P002100002022-11-28 12:59PM EST210.000.100.010.350.00-111698.63%
UNH230120P002200002022-09-30 12:53PM EST220.000.480.030.730.00-6196102.59%
UNH230120P002300002022-11-25 11:14AM EST230.000.050.004.800.00-6714129.08%
UNH230120P002400002022-10-04 1:25PM EST240.000.500.040.770.00-221394.19%
UNH230120P002500002022-11-29 1:12PM EST250.000.150.000.730.00-2970288.67%
UNH230120P002600002022-11-29 3:05PM EST260.000.100.050.090.00-165170.70%
UNH230120P002700002022-09-30 12:53PM EST270.000.800.090.750.00-236982.08%
UNH230120P002800002022-10-31 1:48PM EST280.000.560.020.420.00-173772.27%
UNH230120P002900002022-11-01 1:45PM EST290.000.240.004.800.00-569197.90%
UNH230120P003000002022-11-22 1:40PM EST300.000.280.000.600.00-165967.82%
UNH230120P003100002022-11-17 11:07AM EST310.000.460.000.400.00-6052261.38%
UNH230120P003200002022-11-23 2:04PM EST320.000.250.104.800.00-1844184.94%
UNH230120P003300002022-11-25 9:30AM EST330.000.300.053.200.00-245674.73%
UNH230120P003400002022-11-29 11:45AM EST340.000.300.003.250.00-133870.91%
UNH230120P003500002022-11-30 3:12PM EST350.000.270.220.39-0.08-22.86%11,32851.95%
UNH230120P003600002022-11-23 2:56PM EST360.000.440.050.590.00-165253.71%
UNH230120P003700002022-11-23 2:04PM EST370.000.500.002.020.00-978355.13%
UNH230120P003800002022-11-30 3:06PM EST380.000.330.004.80-0.38-53.52%11,42561.08%
UNH230120P003900002022-11-17 2:39PM EST390.001.110.190.800.00-3287046.80%
UNH230120P004000002022-11-30 3:37PM EST400.000.500.400.75-0.25-33.33%31,43143.32%
UNH230120P004100002022-11-28 10:14AM EST410.000.830.330.700.00-1276039.92%
UNH230120P004200002022-11-30 12:20PM EST420.001.040.600.84-0.04-3.70%101,39338.22%
UNH230120P004300002022-11-30 2:44PM EST430.001.080.801.19-0.41-27.52%22,06537.67%
UNH230120P004400002022-11-30 3:35PM EST440.001.030.381.20-0.81-44.02%51,03034.73%
UNH230120P004500002022-11-30 3:47PM EST450.001.250.612.11-1.11-47.03%651,94335.90%
UNH230120P004600002022-11-30 3:53PM EST460.001.600.892.12-1.42-47.02%21,68632.74%
UNH230120P004700002022-11-30 3:43PM EST470.002.181.642.39-1.74-44.39%91,11130.47%
UNH230120P004800002022-11-30 3:35PM EST480.002.902.353.55-2.30-44.23%382,03430.46%
UNH230120P004900002022-11-30 3:38PM EST490.003.951.905.00-2.85-41.91%1481,04730.23%
UNH230120P005000002022-11-30 3:59PM EST500.004.452.315.25-4.65-51.10%6021,45226.98%
UNH230120P005100002022-11-30 3:54PM EST510.006.302.806.60-5.75-47.72%2317625.48%
UNH230120P005200002022-11-30 3:31PM EST520.009.407.359.90-5.70-37.75%302,12326.29%
UNH230120P005300002022-11-30 3:59PM EST530.0011.159.8015.00-8.45-43.11%5218928.38%
UNH230120P005400002022-11-30 3:55PM EST540.0014.7010.0017.30-10.05-40.61%871,41525.85%
UNH230120P005500002022-11-30 3:57PM EST550.0019.8214.0021.15-8.18-29.21%1034324.46%
UNH230120P005600002022-11-30 3:57PM EST560.0024.4519.0024.25-8.62-26.07%141321.14%
UNH230120P005800002022-11-30 3:57PM EST580.0039.0534.2041.90-15.95-29.00%415826.36%
UNH230120P006000002022-11-30 3:55PM EST600.0056.0052.1059.20-10.79-16.16%96129.03%
UNH230120P006200002022-10-24 8:36AM EST620.0080.270.000.000.00-3350.00%
UNH230120P006400002021-12-20 11:09AM EST640.00171.55180.00183.900.00-1112149.80%
UNH230120P006600002022-04-20 10:24AM EST660.00125.40175.30180.100.00-2335126.82%
UNH230120P006800002022-05-02 10:29AM EST680.00178.00188.40192.850.00-117124.31%
UNH230120P007000002022-06-21 9:56AM EST700.00230.90176.00180.400.00-1086.91%
UNH230120P007200002022-03-16 1:13PM EST720.00229.00183.90188.900.00--073.05%
UNH230120P008000002022-11-28 10:15AM EST800.00265.80251.00259.000.00-25159.97%