Marchés français ouverture 8 h 20 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. 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 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230616C002400002022-07-25 12:40PM EDT240.00293.88296.50304.500.00-1257.51%
UNH230616C003000002022-06-10 1:18PM EDT300.00195.57225.40233.500.00-110.00%
UNH230616C003100002022-05-19 11:40AM EDT310.00176.97153.65162.000.00-110.00%
UNH230616C003300002022-08-04 1:23PM EDT330.00214.35214.40220.90+214.35--151.23%
UNH230616C003400002022-07-15 2:16PM EDT340.00201.22203.65212.000.00-2150.02%
UNH230616C003500002022-06-15 10:20AM EDT350.00136.18188.25196.000.00--141.13%
UNH230616C003700002022-06-24 1:12PM EDT370.00145.05164.05172.100.00-1132.37%
UNH230616C003900002022-06-28 9:51AM EDT390.00150.00159.50167.500.00-3243.41%
UNH230616C004000002022-07-25 9:32AM EDT400.00146.78152.70158.650.00-2842.04%
UNH230616C004100002022-08-05 1:52PM EDT410.00144.25144.30149.95-2.87-1.95%11240.76%
UNH230616C004200002022-08-05 3:25PM EDT420.00136.75136.20143.50-6.88-4.79%4241.05%
UNH230616C004300002022-07-28 2:16PM EDT430.00135.63128.20135.250.00-2339.93%
UNH230616C004400002022-08-05 1:38PM EDT440.00120.65120.50125.50+4.94+4.27%1337.77%
UNH230616C004500002022-07-07 3:16PM EDT450.00102.01114.05118.700.00-2537.50%
UNH230616C004600002022-08-05 11:36AM EDT460.00103.40106.20110.00+7.50+7.82%2014835.94%
UNH230616C004700002022-06-16 3:09PM EDT470.0049.3595.50100.250.00-1833.73%
UNH230616C004800002022-06-29 12:34PM EDT480.0082.5595.70102.950.00-64638.62%
UNH230616C004900002022-06-24 10:30AM EDT490.0064.5975.2081.400.00-22829.63%
UNH230616C005000002022-07-29 3:45PM EDT500.0085.2276.6082.150.00-945433.07%
UNH230616C005200002022-08-05 9:32AM EDT520.0065.0064.1069.30-5.95-8.39%112631.60%
UNH230616C005400002022-08-05 2:31PM EDT540.0056.4553.9558.10-2.05-3.50%26830.53%
UNH230616C005600002022-08-05 1:35PM EDT560.0046.1546.2547.90+0.80+1.76%816929.48%
UNH230616C005800002022-08-05 1:34PM EDT580.0037.5537.4539.15-0.85-2.21%3112528.65%
UNH230616C006000002022-08-05 12:01PM EDT600.0029.2029.3531.25-1.15-3.79%1728027.73%
UNH230616C006200002022-08-05 12:01PM EDT620.0022.9521.8524.65-2.20-8.75%17126.97%
UNH230616C006400002022-08-05 12:01PM EDT640.0017.8018.5519.90-1.40-7.29%116226.74%
UNH230616C006600002022-08-05 12:01PM EDT660.0013.6513.8514.95-1.25-8.39%113025.88%
UNH230616C006800002022-08-05 12:01PM EDT680.0010.3010.8012.60-1.65-13.81%11126.29%
UNH230616C007000002022-08-05 12:02PM EDT700.007.658.0510.80-1.00-11.56%151326.81%
UNH230616C007200002022-08-05 12:01PM EDT720.005.755.607.50-0.55-8.73%1925.68%
UNH230616C007400002022-08-05 11:36AM EDT740.003.954.205.00-0.79-16.67%21224.59%
UNH230616C007600002022-07-22 12:45PM EDT760.003.452.703.950.00-91224.68%
UNH230616C007800002022-08-04 2:38PM EDT780.002.422.143.100.00-85224.74%
UNH230616C008000002022-08-05 3:10PM EDT800.001.561.522.73-0.17-9.83%260725.35%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230616P002300002022-07-27 2:23PM EDT230.001.210.252.500.00-1641551.36%
UNH230616P002400002022-07-25 1:24PM EDT240.002.431.674.150.00-2350.46%
UNH230616P002500002022-08-04 3:56PM EDT250.001.861.984.600.00-23252.96%
UNH230616P002600002022-07-27 10:01AM EDT260.002.762.285.200.00-44151.99%
UNH230616P002700002022-06-14 11:54AM EDT270.006.432.216.050.00-5551.45%
UNH230616P002800002022-07-13 3:00PM EDT280.004.523.006.300.00-21149.60%
UNH230616P002900002022-06-02 3:50PM EDT290.007.852.997.550.00-72149.56%
UNH230616P003000002022-07-20 12:20PM EDT300.004.703.957.500.00-1447.21%
UNH230616P003100002022-07-27 10:01AM EDT310.005.654.706.800.00-21943.87%
UNH230616P003200002022-07-25 12:12PM EDT320.006.505.206.650.00-3941.53%
UNH230616P003300002022-08-05 11:36AM EDT330.005.605.858.05+1.05+23.08%22141.60%
UNH230616P003400002022-08-01 10:46AM EDT340.006.806.508.700.00-26940.43%
UNH230616P003500002022-08-01 11:29AM EDT350.007.707.308.650.00-24338.34%
UNH230616P003600002022-07-29 11:15AM EDT360.008.858.109.400.00-118637.28%
UNH230616P003700002022-08-05 11:38AM EDT370.009.209.0511.80-1.55-14.42%412537.98%
UNH230616P003800002022-08-05 12:01PM EDT380.0010.406.3514.55-0.05-0.48%13638.68%
UNH230616P003900002022-08-05 12:01PM EDT390.0011.709.8515.20-0.05-0.43%127937.19%
UNH230616P004000002022-08-05 12:01PM EDT400.0013.1012.2516.65-0.10-0.76%112436.39%
UNH230616P004100002022-08-05 12:01PM EDT410.0014.7513.7018.40-0.05-0.34%16535.74%
UNH230616P004200002022-08-05 12:01PM EDT420.0016.5015.3520.450.00-13935.22%
UNH230616P004300002022-08-05 12:01PM EDT430.0018.3517.0519.25+0.05+0.27%147332.20%
UNH230616P004400002022-08-05 3:48PM EDT440.0019.7019.1020.25+1.66+9.20%812330.84%
UNH230616P004500002022-08-05 12:01PM EDT450.0022.6520.5023.00+2.53+12.57%142230.62%
UNH230616P004600002022-08-05 12:01PM EDT460.0025.0522.9024.70+1.40+5.92%127329.57%
UNH230616P004700002022-08-05 12:01PM EDT470.0027.7025.2528.70+0.90+3.36%116229.85%
UNH230616P004800002022-08-05 1:27PM EDT480.0030.1127.9529.65+0.81+2.76%4625528.16%
UNH230616P004900002022-08-05 2:26PM EDT490.0033.7030.9032.60+4.23+14.35%68427.55%
UNH230616P005000002022-08-05 2:26PM EDT500.0037.0534.6536.20+4.58+14.11%821827.17%
UNH230616P005200002022-08-05 2:01PM EDT520.0044.5041.2043.30+3.10+7.49%1115125.93%
UNH230616P005400002022-08-05 1:27PM EDT540.0052.6650.6051.85+2.06+4.07%4517024.88%
UNH230616P005600002022-07-28 2:16PM EDT560.0058.8560.6562.700.00-131724.37%
UNH230616P005800002022-07-28 2:29PM EDT580.0070.3470.1074.450.00-703223.69%
UNH230616P006000002022-08-05 11:36AM EDT600.0088.3083.0087.00-22.10-20.02%1222.78%
UNH230616P007000002022-05-20 2:09PM EDT700.00227.00245.70250.600.00-1167.88%
UNH230616P007200002022-07-28 2:34PM EDT720.00177.30183.35188.750.00--121.71%