La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
533,46+5,46 (+1,03 %)
À partir de 01:17PM EST. Marché ouvert.
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
UNH230616C002400002022-08-29 8:31AM EST240.00289.050.000.000.00-110.00%
UNH230616C003000002022-11-28 2:09PM EST300.00241.00234.70239.800.00-51450.13%
UNH230616C003100002022-09-13 12:15PM EST310.00222.05204.25210.100.00-3520.00%
UNH230616C003200002022-09-02 2:36PM EST320.00206.72194.30203.000.00-29290.00%
UNH230616C003300002022-09-02 12:19PM EST330.00201.44186.15193.950.00-110.00%
UNH230616C003400002022-07-15 1:16PM EST340.00201.22211.45219.800.00-2169.19%
UNH230616C003500002022-09-08 11:22AM EST350.00185.58167.85174.950.00--10.00%
UNH230616C003600002022-11-15 1:37PM EST360.00154.67179.00183.700.00-232047.82%
UNH230616C003700002022-06-24 12:12PM EST370.00145.05164.05172.100.00-1142.97%
UNH230616C003800002022-11-11 3:56PM EST380.00157.00159.90164.700.00-1644.16%
UNH230616C003900002022-10-25 9:58AM EST390.00168.05150.95154.950.00-111142.00%
UNH230616C004000002022-11-11 12:43PM EST400.00128.85142.20148.300.00-11143.43%
UNH230616C004100002022-11-17 11:02AM EST410.00126.81133.95139.150.00-41541.79%
UNH230616C004200002022-11-30 11:25AM EST420.00126.40125.60131.35+18.85+17.53%2741.45%
UNH230616C004300002022-09-29 8:44AM EST430.00108.40138.20144.450.00-1256.32%
UNH230616C004400002022-11-15 12:14PM EST440.0090.39109.90112.000.00-101136.88%
UNH230616C004500002022-11-11 10:54AM EST450.0093.04101.65103.650.00-2635.74%
UNH230616C004600002022-10-31 10:42AM EST460.00122.1092.7094.300.00-316633.67%
UNH230616C004700002022-11-04 2:43PM EST470.0093.8086.2087.600.00-68633.64%
UNH230616C004800002022-11-22 3:37PM EST480.0073.2778.7080.200.00-240532.85%
UNH230616C004900002022-11-16 10:14AM EST490.0056.0071.5572.950.00-13632.01%
UNH230616C005000002022-11-25 12:33PM EST500.0070.3864.7065.700.00-589131.01%
UNH230616C005100002022-11-30 9:56AM EST510.0060.0558.1059.45+4.55+8.20%514730.50%
UNH230616C005200002022-11-29 3:33PM EST520.0051.0551.9552.450.00-9987229.31%
UNH230616C005300002022-11-30 11:38AM EST530.0045.7546.2047.10+0.45+0.99%285729.00%
UNH230616C005400002022-11-30 11:16AM EST540.0040.2040.7041.35+1.20+3.08%620128.22%
UNH230616C005500002022-11-30 12:51PM EST550.0036.0035.5536.95+2.16+6.38%120828.08%
UNH230616C005600002022-11-30 12:36PM EST560.0030.9031.0031.70+1.53+5.21%242027.17%
UNH230616C005700002022-11-29 3:44PM EST570.0026.4026.8527.350.00-317226.62%
UNH230616C005800002022-11-30 11:26AM EST580.0022.7423.1023.55+1.04+4.79%155426.18%
UNH230616C005900002022-11-25 12:59PM EST590.0021.9019.7020.100.00-23325.75%
UNH230616C006000002022-11-30 11:55AM EST600.0016.3016.6017.05+0.60+3.82%157525.36%
UNH230616C006100002022-11-30 11:43AM EST610.0013.9014.1014.70-1.10-7.33%514025.26%
UNH230616C006200002022-11-30 12:17PM EST620.0011.9511.8012.35+0.40+3.46%427024.95%
UNH230616C006300002022-11-30 11:35AM EST630.009.659.8510.35-1.25-11.47%114324.69%
UNH230616C006400002022-11-30 1:01PM EST640.008.508.358.65+0.25+3.03%7546424.47%
UNH230616C006500002022-11-30 11:55AM EST650.006.856.857.35-0.80-10.46%18724.44%
UNH230616C006600002022-11-30 12:04PM EST660.005.705.756.05+0.03+0.53%7920524.21%
UNH230616C006700002022-11-17 12:54PM EST670.004.604.755.100.00-18224.18%
UNH230616C006800002022-11-21 3:39PM EST680.003.054.004.300.00-433924.18%
UNH230616C007000002022-11-17 3:23PM EST700.002.252.703.050.00-918324.21%
UNH230616C007200002022-11-30 12:39PM EST720.001.941.952.20-0.07-3.48%514724.35%
UNH230616C007400002022-11-29 3:18PM EST740.001.870.851.950.00-48025.46%
UNH230616C007600002022-11-29 12:00PM EST760.001.100.461.620.00-213426.18%
UNH230616C007800002022-11-29 11:56AM EST780.000.790.751.340.00-422326.81%
UNH230616C008000002022-11-30 10:30AM EST800.000.640.611.01-0.04-5.88%196027.00%
UNH230616C008200002022-11-30 12:44PM EST820.000.580.540.98+0.04+7.41%118528.21%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230616P002300002022-11-29 11:50AM EST230.000.860.181.120.00-654351.86%
UNH230616P002400002022-11-29 11:52AM EST240.000.920.041.230.00-81554.35%
UNH230616P002500002022-11-29 10:57AM EST250.001.230.461.330.00-126552.48%
UNH230616P002600002022-11-29 11:52AM EST260.001.260.381.460.00-44150.79%
UNH230616P002700002022-11-29 11:51AM EST270.001.400.521.620.00-42449.27%
UNH230616P002800002022-11-29 11:53AM EST280.001.550.691.800.00-411447.80%
UNH230616P002900002022-11-29 11:55AM EST290.001.850.872.040.00-82546.55%
UNH230616P003000002022-11-29 11:47AM EST300.001.851.152.230.00-28045.03%
UNH230616P003100002022-11-29 11:52AM EST310.002.301.432.560.00-82443.98%
UNH230616P003200002022-11-29 11:55AM EST320.002.691.732.810.00-46242.57%
UNH230616P003300002022-11-29 1:23PM EST330.003.072.073.150.00-210941.37%
UNH230616P003400002022-11-17 3:59PM EST340.003.512.463.500.00-214240.13%
UNH230616P003500002022-11-21 3:42PM EST350.003.953.403.750.00-217638.58%
UNH230616P003600002022-11-18 1:02PM EST360.004.053.904.150.00-1010937.34%
UNH230616P003700002022-11-30 1:02PM EST370.004.464.454.95+0.46+11.50%217336.82%
UNH230616P003800002022-11-28 11:52AM EST380.004.745.055.600.00-107835.84%
UNH230616P003900002022-11-28 12:02PM EST390.005.505.756.300.00-1231034.82%
UNH230616P004000002022-11-29 11:28AM EST400.007.266.607.150.00-127533.92%
UNH230616P004100002022-11-29 11:13AM EST410.008.407.558.050.00-514532.95%
UNH230616P004200002022-11-30 12:12PM EST420.008.708.559.10-0.79-8.32%410632.05%
UNH230616P004300002022-11-30 12:57PM EST430.009.909.7510.15-0.94-8.67%250431.01%
UNH230616P004400002022-11-30 12:57PM EST440.0011.3011.0511.75-0.45-3.83%314030.41%
UNH230616P004500002022-11-29 1:37PM EST450.0013.9012.8013.400.00-373129.68%
UNH230616P004600002022-11-30 12:56PM EST460.0014.7014.6015.05+1.35+10.11%447128.77%
UNH230616P004700002022-11-29 11:27AM EST470.0018.6016.7517.050.00-131328.00%
UNH230616P004800002022-11-30 11:33AM EST480.0019.2018.9019.35-3.20-14.29%2757727.28%
UNH230616P004900002022-11-30 12:55PM EST490.0021.8021.7022.15+1.85+9.27%220126.73%
UNH230616P005000002022-11-30 12:56PM EST500.0024.6524.5025.00-2.65-9.71%285926.00%
UNH230616P005100002022-11-29 10:54AM EST510.0029.8527.7528.350.00-4528325.40%
UNH230616P005200002022-11-30 11:48AM EST520.0032.5531.5032.50-2.20-6.33%175925.09%
UNH230616P005300002022-11-29 12:35PM EST530.0038.8535.6036.500.00-25131324.43%
UNH230616P005400002022-11-30 10:14AM EST540.0040.2040.1541.45+0.90+2.29%235124.13%
UNH230616P005500002022-11-30 10:29AM EST550.0047.1044.9546.35-0.25-0.53%94423.54%
UNH230616P005600002022-11-25 11:32AM EST560.0045.7050.4051.000.00-225522.52%
UNH230616P005700002022-11-30 9:40AM EST570.0057.5056.3557.60-1.65-2.79%110622.48%
UNH230616P005800002022-11-30 9:40AM EST580.0064.0062.7563.90-1.81-2.75%16021.97%
UNH230616P006000002022-11-30 12:15PM EST600.0076.7576.6578.10-9.99-11.52%44621.21%
UNH230616P006100002022-11-15 1:31PM EST610.00110.1084.6085.700.00-101020.77%
UNH230616P006200002022-08-29 12:59PM EST620.00100.85110.60113.550.00-6335.93%
UNH230616P006300002022-10-28 9:20AM EST630.0089.5094.2096.950.00-10011.41%
UNH230616P006400002022-08-29 1:00PM EST640.00116.50125.65131.900.00-2038.01%
UNH230616P006500002022-10-21 10:05AM EST650.00124.20119.35123.850.00-7724.44%
UNH230616P006600002022-08-24 9:12AM EST660.00127.30146.05153.700.00-281842.34%
UNH230616P006700002022-10-25 2:26PM EST670.00132.39139.15143.200.00--526.12%
UNH230616P006800002022-08-12 11:02AM EST680.00141.85153.20158.600.00-21732.84%
UNH230616P007000002022-10-03 12:48PM EST700.00187.00146.10152.300.00-100.00%
UNH230616P007200002022-08-12 11:04AM EST720.00178.55193.10198.400.00-2237.29%
UNH230616P008000002022-10-25 2:26PM EST800.00260.90268.90272.850.00--038.44%
UNH230616P008200002022-10-25 9:46AM EST820.00277.94289.00292.650.00--039.81%