Marchés français ouverture 3 h 13 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
508,37+0,01 (+0,00 %)
À la clôture : 04:00PM EDT
509,45 +1,08 (+0,21 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230317C002500002022-08-24 10:40AM EDT250.00289.00261.45269.900.00-1276.31%
UNH230317C002700002022-08-04 12:49PM EDT270.00267.45245.55252.900.00--177.33%
UNH230317C002900002022-09-08 12:29PM EDT290.00235.00221.40228.150.00--060.66%
UNH230317C003400002022-09-07 10:10AM EDT340.00185.00174.70181.200.00--452.18%
UNH230317C003500002022-09-27 11:31AM EDT350.00170.05165.45171.75-12.47-6.83%1950.35%
UNH230317C003600002022-09-08 3:33PM EDT360.00173.12156.20162.250.00--852.78%
UNH230317C003700002022-09-08 3:45PM EDT370.00164.02147.20153.850.00--251.88%
UNH230317C003900002022-08-03 10:56AM EDT390.00159.43142.40149.350.00-2159.16%
UNH230317C004000002022-09-22 11:48AM EDT400.00128.41122.65125.400.00-28744.77%
UNH230317C004100002022-09-26 10:15AM EDT410.00111.00114.20118.900.00-22445.51%
UNH230317C004200002022-09-06 12:10PM EDT420.00117.10106.10108.750.00-1242.33%
UNH230317C004300002022-09-26 3:53PM EDT430.00101.4097.70101.150.00-212141.59%
UNH230317C004400002022-09-20 2:28PM EDT440.0099.4389.6092.450.00-1239.69%
UNH230317C004500002022-09-26 12:42PM EDT450.0082.3782.1086.850.00-1340.36%
UNH230317C004600002022-09-08 3:44PM EDT460.0086.2774.6576.900.00--537.15%
UNH230317C004700002022-09-22 1:36PM EDT470.0073.4067.5569.400.00-5535.87%
UNH230317C004800002022-09-26 11:35AM EDT480.0060.9960.9563.800.00-110335.88%
UNH230317C004900002022-09-27 3:48PM EDT490.0055.2854.2056.65+1.03+1.90%63134.48%
UNH230317C005000002022-09-27 3:48PM EDT500.0049.2148.1552.45+0.01+0.02%1023535.05%
UNH230317C005100002022-09-27 11:30AM EDT510.0045.3043.3544.30+1.30+2.95%42232.50%
UNH230317C005200002022-09-27 12:02PM EDT520.0039.2538.1039.00-0.80-2.00%51031.80%
UNH230317C005300002022-09-26 12:54PM EDT530.0034.4033.1534.450.00-165431.40%
UNH230317C005400002022-09-27 12:02PM EDT540.0030.0029.0531.35+0.75+2.56%17031.80%
UNH230317C005500002022-09-27 12:32PM EDT550.0024.9024.7527.80-0.15-0.60%18431.65%
UNH230317C005600002022-09-27 12:32PM EDT560.0021.2021.4023.75-0.60-2.75%29130.87%
UNH230317C005700002022-09-23 12:15PM EDT570.0017.0518.1019.400.00-54229.58%
UNH230317C005800002022-09-27 12:10PM EDT580.0015.7515.4517.55+0.42+2.74%13430.03%
UNH230317C005900002022-09-27 12:32PM EDT590.0012.9512.8013.70+0.12+0.94%478428.54%
UNH230317C006000002022-09-27 12:24PM EDT600.0010.9510.5512.05-0.30-2.67%322428.71%
UNH230317C006100002022-09-27 11:55AM EDT610.009.159.059.75+0.50+5.78%45828.02%
UNH230317C006200002022-09-23 11:42AM EDT620.007.107.508.500.00-2518828.17%
UNH230317C006300002022-09-23 11:20AM EDT630.006.356.056.55+0.50+8.55%12427.27%
UNH230317C006400002022-09-26 10:15AM EDT640.004.604.955.450.00-13427.12%
UNH230317C006500002022-09-26 12:08PM EDT650.004.454.004.35+0.15+3.49%21926.72%
UNH230317C006600002022-09-22 1:58PM EDT660.003.403.153.650.00-11126.72%
UNH230317C006700002022-09-21 9:50AM EDT670.003.042.692.990.00-2126.59%
UNH230317C006800002022-09-27 3:25PM EDT680.002.132.192.61-0.18-7.79%610526.85%
UNH230317C007000002022-09-21 11:03AM EDT700.001.650.432.250.00-1528.01%
UNH230317C007200002022-09-21 9:50AM EDT720.000.830.000.000.00-1112.50%
UNH230317C007400002022-07-28 12:06PM EDT740.002.060.452.310.00--231.86%
UNH230317C007600002022-08-23 12:28PM EDT760.000.670.121.120.00-16829.64%
UNH230317C007800002022-08-01 2:04PM EDT780.000.730.111.170.00-6231.40%
UNH230317C008000002022-09-26 10:25AM EDT800.000.240.060.370.00-229228.03%
Options de ventepour17 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230317P002500002022-09-27 1:57PM EDT250.001.330.901.56+0.08+6.40%8757153.09%
UNH230317P002600002022-09-26 3:11PM EDT260.001.450.662.110.00-511951.47%
UNH230317P002700002022-09-07 1:50PM EDT270.001.300.922.350.00-101450.31%
UNH230317P002800002022-09-13 10:17AM EDT280.001.421.132.610.00-83152.15%
UNH230317P002900002022-08-22 10:50AM EDT290.001.470.000.000.00-1112.50%
UNH230317P003000002022-08-12 9:33AM EDT300.001.860.053.150.00--3348.80%
UNH230317P003100002022-09-27 9:38AM EDT310.002.802.483.55-0.25-8.20%232347.45%
UNH230317P003200002022-08-05 2:25PM EDT320.002.680.546.150.00-115051.34%
UNH230317P003300002022-09-27 12:38PM EDT330.004.073.754.05+0.37+10.00%201043.74%
UNH230317P003400002022-09-27 2:30PM EDT340.004.603.805.15+0.15+3.37%11643.81%
UNH230317P003500002022-09-26 10:14AM EDT350.005.105.105.650.00-11742.31%
UNH230317P003600002022-09-23 1:28PM EDT360.004.905.756.200.00-12740.83%
UNH230317P003700002022-09-26 2:49PM EDT370.006.506.606.900.00-21039.54%
UNH230317P003800002022-09-26 3:58PM EDT380.007.457.507.900.00-1638.61%
UNH230317P003900002022-09-23 2:40PM EDT390.008.558.558.85+0.25+3.01%111437.44%
UNH230317P004000002022-09-27 1:41PM EDT400.0010.459.7010.15+0.95+10.00%211436.59%
UNH230317P004100002022-09-27 1:45PM EDT410.0011.7510.9511.65+0.95+8.80%203535.80%
UNH230317P004200002022-09-27 1:57PM EDT420.0013.5512.5013.05+1.05+8.40%1069534.71%
UNH230317P004300002022-09-26 11:03AM EDT430.0013.6014.2015.15-0.05-0.37%83534.18%
UNH230317P004400002022-09-27 10:44AM EDT440.0014.8516.1016.55-1.45-8.90%77632.74%
UNH230317P004500002022-09-27 12:28PM EDT450.0018.8517.9019.45+0.35+1.89%35932.51%
UNH230317P004600002022-09-27 1:51PM EDT460.0022.4020.4521.55+1.75+8.47%317931.34%
UNH230317P004700002022-09-20 3:07PM EDT470.0019.0022.9525.150.00-13931.19%
UNH230317P004800002022-09-26 9:32AM EDT480.0027.8526.3028.250.00-18830.36%
UNH230317P004900002022-09-26 10:16AM EDT490.0030.6529.9031.150.00-110829.16%
UNH230317P005000002022-09-27 12:33PM EDT500.0033.4533.5535.75-0.75-2.19%22228.96%
UNH230317P005100002022-09-27 10:17AM EDT510.0037.3037.8039.20-1.30-3.37%104627.65%
UNH230317P005200002022-09-27 11:44AM EDT520.0041.7042.2044.65-0.45-1.07%37127.51%
UNH230317P005300002022-09-26 12:46PM EDT530.0051.0547.8049.65+2.55+5.26%249326.75%
UNH230317P005400002022-09-27 3:58PM EDT540.0054.2552.1555.60+0.10+0.18%118426.39%
UNH230317P005500002022-08-25 1:16PM EDT550.0046.7054.6058.700.00-33423.51%
UNH230317P005600002022-09-02 2:13PM EDT560.0061.2564.0567.900.00-1425.03%
UNH230317P005700002022-09-13 11:37AM EDT570.0064.8071.7575.000.00-101824.61%
UNH230317P005800002022-09-14 9:53AM EDT580.0074.8079.6581.950.00-1723.71%
UNH230317P005900002022-08-18 12:31PM EDT590.0064.5073.1078.100.00-1090.00%
UNH230317P006000002022-09-27 12:13PM EDT600.0097.2095.2597.85+13.77+16.50%101522.66%
UNH230317P006100002022-09-19 9:57AM EDT610.0097.60103.85106.000.00--221.72%
UNH230317P006200002022-08-12 12:07PM EDT620.0087.7094.9099.850.00-260.00%
UNH230317P006300002022-08-12 12:06PM EDT630.0095.55104.35110.500.00--50.00%
UNH230317P006400002022-08-12 12:06PM EDT640.00103.75113.15118.750.00--50.00%
UNH230317P006500002022-08-12 12:06PM EDT650.00112.20122.65128.400.00--10.00%
UNH230317P006600002022-08-12 12:06PM EDT660.00120.75132.40138.100.00--10.00%
UNH230317P006700002022-08-12 12:05PM EDT670.00129.95142.35148.000.00--10.00%