La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 119,25 -70,98 (-0,27 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230616C00230000 | 2023-03-20 1:36PM EDT | 230.00 | 251.50 | 240.35 | 249.90 | 0.00 | - | 1 | 6 | 92.37% |
| UNH230616C00240000 | 2023-02-02 11:24AM EDT | 240.00 | 245.05 | 237.25 | 244.05 | 0.00 | - | 1 | 4 | 114.45% |
| UNH230616C00250000 | 2022-12-06 11:24AM EDT | 250.00 | 295.00 | 243.00 | 248.35 | 0.00 | - | - | 2 | 152.96% |
| UNH230616C00300000 | 2023-02-28 4:00PM EDT | 300.00 | 178.00 | 169.95 | 177.65 | 0.00 | - | 1 | 15 | 53.86% |
| UNH230616C00310000 | 2022-09-13 1:15PM EDT | 310.00 | 222.05 | 204.25 | 210.10 | 0.00 | - | 3 | 52 | 154.25% |
| UNH230616C00320000 | 2023-03-02 11:08AM EDT | 320.00 | 158.88 | 151.50 | 160.90 | 0.00 | - | 14 | 17 | 59.33% |
| UNH230616C00330000 | 2023-03-08 4:07PM EDT | 330.00 | 144.73 | 142.00 | 151.40 | 0.00 | - | 1 | 1 | 57.34% |
| UNH230616C00340000 | 2023-03-06 11:57AM EDT | 340.00 | 144.00 | 132.00 | 141.65 | 0.00 | - | 3 | 4 | 53.95% |
| UNH230616C00350000 | 2023-03-13 10:37AM EDT | 350.00 | 120.00 | 122.40 | 132.00 | 0.00 | - | 2 | 4 | 51.36% |
| UNH230616C00360000 | 2023-01-05 12:34PM EDT | 360.00 | 141.41 | 118.15 | 120.85 | 0.00 | - | 3 | 20 | 53.71% |
| UNH230616C00370000 | 2023-03-08 11:16AM EDT | 370.00 | 107.28 | 103.40 | 112.85 | 0.00 | - | 2 | 4 | 57.00% |
| UNH230616C00380000 | 2023-02-02 1:03PM EDT | 380.00 | 97.25 | 101.95 | 105.30 | 0.00 | - | 2 | 8 | 54.22% |
| UNH230616C00390000 | 2023-03-06 1:07PM EDT | 390.00 | 98.80 | 84.60 | 94.00 | 0.00 | - | 9 | 20 | 50.61% |
| UNH230616C00400000 | 2023-03-31 10:46AM EDT | 400.00 | 84.50 | 79.00 | 85.00 | -6.30 | -6.94% | 1 | 33 | 48.02% |
| UNH230616C00410000 | 2023-03-23 2:30PM EDT | 410.00 | 68.50 | 67.90 | 75.30 | 0.00 | - | 2 | 24 | 44.15% |
| UNH230616C00420000 | 2023-03-31 2:53PM EDT | 420.00 | 63.36 | 59.25 | 65.00 | +0.36 | +0.57% | 1 | 20 | 39.32% |
| UNH230616C00430000 | 2023-03-29 1:17PM EDT | 430.00 | 50.00 | 52.75 | 58.05 | 0.00 | - | 1 | 10 | 39.25% |
| UNH230616C00440000 | 2023-03-30 3:31PM EDT | 440.00 | 45.35 | 45.40 | 47.95 | 0.00 | - | 4 | 139 | 34.45% |
| UNH230616C00450000 | 2023-03-30 3:29PM EDT | 450.00 | 37.90 | 37.90 | 40.05 | 0.00 | - | 2 | 59 | 32.30% |
| UNH230616C00460000 | 2023-03-31 1:41PM EDT | 460.00 | 33.00 | 31.00 | 32.25 | +3.40 | +11.49% | 10 | 365 | 29.82% |
| UNH230616C00470000 | 2023-03-31 3:53PM EDT | 470.00 | 25.00 | 25.00 | 25.70 | +0.37 | +1.50% | 164 | 4,542 | 28.25% |
| UNH230616C00480000 | 2023-03-31 3:47PM EDT | 480.00 | 19.80 | 19.15 | 20.10 | +0.43 | +2.22% | 59 | 926 | 27.08% |
| UNH230616C00490000 | 2023-03-31 3:28PM EDT | 490.00 | 15.62 | 14.40 | 14.95 | +1.04 | +7.13% | 19 | 652 | 25.64% |
| UNH230616C00500000 | 2023-03-31 3:39PM EDT | 500.00 | 10.90 | 10.25 | 10.95 | +0.40 | +3.81% | 72 | 2,328 | 24.70% |
| UNH230616C00510000 | 2023-03-31 3:38PM EDT | 510.00 | 7.65 | 7.25 | 8.30 | -0.16 | -2.05% | 12 | 463 | 24.64% |
| UNH230616C00520000 | 2023-03-31 3:51PM EDT | 520.00 | 5.20 | 4.80 | 5.35 | 0.00 | - | 21 | 1,944 | 23.23% |
| UNH230616C00530000 | 2023-03-31 3:43PM EDT | 530.00 | 3.45 | 3.15 | 3.80 | -0.20 | -5.48% | 16 | 1,268 | 23.13% |
| UNH230616C00540000 | 2023-03-31 11:27AM EDT | 540.00 | 2.60 | 1.93 | 2.30 | +0.09 | +3.59% | 2 | 1,059 | 22.19% |
| UNH230616C00550000 | 2023-03-31 3:49PM EDT | 550.00 | 1.31 | 1.15 | 1.48 | -0.17 | -11.49% | 24 | 834 | 21.92% |
| UNH230616C00560000 | 2023-03-31 3:34PM EDT | 560.00 | 1.00 | 0.43 | 1.67 | -0.11 | -9.91% | 5 | 595 | 24.52% |
| UNH230616C00570000 | 2023-03-31 10:12AM EDT | 570.00 | 0.67 | 0.32 | 0.74 | +0.07 | +11.67% | 4 | 405 | 22.50% |
| UNH230616C00580000 | 2023-03-31 9:45AM EDT | 580.00 | 0.60 | 0.35 | 0.92 | +0.15 | +33.33% | 1 | 507 | 25.14% |
| UNH230616C00590000 | 2023-03-27 9:30AM EDT | 590.00 | 0.58 | 0.14 | 0.74 | 0.00 | - | 5 | 213 | 25.79% |
| UNH230616C00600000 | 2023-03-31 12:58PM EDT | 600.00 | 0.37 | 0.25 | 0.72 | +0.02 | +5.71% | 2 | 1,045 | 27.23% |
| UNH230616C00610000 | 2023-03-29 3:09PM EDT | 610.00 | 0.20 | 0.20 | 0.56 | 0.00 | - | 3 | 400 | 27.63% |
| UNH230616C00620000 | 2023-03-02 3:49PM EDT | 620.00 | 0.52 | 0.10 | 0.51 | 0.00 | - | 1 | 772 | 28.66% |
| UNH230616C00630000 | 2023-03-31 3:35PM EDT | 630.00 | 0.18 | 0.14 | 0.47 | -0.02 | -10.00% | 1 | 276 | 29.69% |
| UNH230616C00640000 | 2023-03-13 3:58PM EDT | 640.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 938 | 29.79% |
| UNH230616C00650000 | 2023-03-20 1:12PM EDT | 650.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 3 | 224 | 30.69% |
| UNH230616C00660000 | 2023-03-07 2:26PM EDT | 660.00 | 0.21 | 0.00 | 0.43 | 0.00 | - | 11 | 248 | 33.23% |
| UNH230616C00670000 | 2023-03-23 9:52AM EDT | 670.00 | 0.24 | 0.05 | 0.43 | 0.00 | - | 20 | 172 | 34.49% |
| UNH230616C00680000 | 2023-03-27 3:14PM EDT | 680.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 52 | 467 | 32.42% |
| UNH230616C00700000 | 2023-02-01 3:38PM EDT | 700.00 | 0.56 | 0.00 | 0.56 | 0.00 | - | 2 | 348 | 39.49% |
| UNH230616C00720000 | 2023-03-23 9:54AM EDT | 720.00 | 0.25 | 0.00 | 0.38 | 0.00 | - | 30 | 145 | 39.72% |
| UNH230616C00740000 | 2023-02-09 1:04PM EDT | 740.00 | 0.12 | 0.03 | 1.03 | 0.00 | - | 1 | 80 | 48.18% |
| UNH230616C00760000 | 2023-03-16 9:30AM EDT | 760.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 172 | 39.50% |
| UNH230616C00780000 | 2023-03-09 4:49PM EDT | 780.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 8 | 223 | 46.31% |
| UNH230616C00800000 | 2023-03-20 11:44AM EDT | 800.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 100 | 1,149 | 49.81% |
| UNH230616C00820000 | 2023-03-02 2:22PM EDT | 820.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 192 | 44.92% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230616P00230000 | 2023-02-27 2:32PM EDT | 230.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 2 | 788 | 59.38% |
| UNH230616P00240000 | 2023-02-28 1:24PM EDT | 240.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 193 | 51.56% |
| UNH230616P00250000 | 2023-03-15 3:36PM EDT | 250.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 3 | 268 | 57.13% |
| UNH230616P00260000 | 2023-03-22 9:30AM EDT | 260.00 | 0.19 | 0.00 | 0.46 | 0.00 | - | 50 | 91 | 54.05% |
| UNH230616P00270000 | 2023-02-22 11:58AM EDT | 270.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 1 | 15 | 53.71% |
| UNH230616P00280000 | 2023-03-20 10:31AM EDT | 280.00 | 0.17 | 0.00 | 0.52 | 0.00 | - | 7 | 5,073 | 53.37% |
| UNH230616P00290000 | 2023-02-23 2:35PM EDT | 290.00 | 0.37 | 0.04 | 0.81 | 0.00 | - | 4 | 15 | 53.66% |
| UNH230616P00300000 | 2023-03-17 10:20AM EDT | 300.00 | 0.28 | 0.05 | 0.66 | 0.00 | - | 4 | 98 | 48.78% |
| UNH230616P00310000 | 2023-03-31 11:45AM EDT | 310.00 | 0.40 | 0.04 | 0.94 | -0.11 | -21.57% | 1 | 23 | 48.36% |
| UNH230616P00320000 | 2023-03-30 3:06PM EDT | 320.00 | 0.50 | 0.11 | 0.50 | 0.00 | - | 2 | 650 | 40.87% |
| UNH230616P00330000 | 2023-03-23 9:52AM EDT | 330.00 | 0.56 | 0.22 | 1.04 | 0.00 | - | 20 | 109 | 42.86% |
| UNH230616P00340000 | 2023-03-31 11:45AM EDT | 340.00 | 0.72 | 0.40 | 1.12 | +0.02 | +2.86% | 2 | 149 | 40.34% |
| UNH230616P00350000 | 2023-03-29 2:31PM EDT | 350.00 | 1.10 | 0.45 | 1.05 | 0.00 | - | 75 | 617 | 36.88% |
| UNH230616P00360000 | 2023-03-28 2:59PM EDT | 360.00 | 1.46 | 0.67 | 1.89 | 0.00 | - | 2 | 191 | 38.25% |
| UNH230616P00370000 | 2023-03-14 1:05PM EDT | 370.00 | 2.31 | 1.28 | 1.90 | 0.00 | - | 1 | 250 | 35.14% |
| UNH230616P00380000 | 2023-03-31 2:09PM EDT | 380.00 | 1.97 | 1.87 | 2.20 | -0.82 | -29.39% | 3 | 382 | 33.15% |
| UNH230616P00390000 | 2023-03-31 9:41AM EDT | 390.00 | 3.11 | 2.44 | 3.20 | -0.19 | -5.76% | 1 | 201 | 33.09% |
| UNH230616P00400000 | 2023-03-31 2:10PM EDT | 400.00 | 3.35 | 3.35 | 3.80 | -1.75 | -34.31% | 11 | 486 | 31.31% |
| UNH230616P00410000 | 2023-03-30 12:54PM EDT | 410.00 | 6.15 | 4.40 | 4.70 | 0.00 | - | 2 | 310 | 29.89% |
| UNH230616P00420000 | 2023-03-31 3:43PM EDT | 420.00 | 5.75 | 5.35 | 5.95 | -1.21 | -17.39% | 1 | 743 | 28.71% |
| UNH230616P00430000 | 2023-03-31 11:41AM EDT | 430.00 | 7.30 | 7.20 | 7.80 | -1.40 | -16.09% | 1 | 911 | 28.00% |
| UNH230616P00440000 | 2023-03-31 3:49PM EDT | 440.00 | 9.40 | 9.05 | 9.65 | -1.45 | -13.36% | 63 | 1,236 | 26.65% |
| UNH230616P00450000 | 2023-03-31 3:43PM EDT | 450.00 | 11.75 | 11.65 | 12.10 | -1.70 | -12.64% | 34 | 1,486 | 25.50% |
| UNH230616P00460000 | 2023-03-31 3:51PM EDT | 460.00 | 15.00 | 14.70 | 15.15 | -1.77 | -10.55% | 8 | 854 | 24.41% |
| UNH230616P00470000 | 2023-03-31 3:21PM EDT | 470.00 | 17.91 | 18.35 | 18.85 | -2.82 | -13.60% | 27 | 1,013 | 23.31% |
| UNH230616P00480000 | 2023-03-31 3:20PM EDT | 480.00 | 22.15 | 22.65 | 23.30 | -3.00 | -11.93% | 34 | 1,484 | 22.21% |
| UNH230616P00490000 | 2023-03-31 1:48PM EDT | 490.00 | 28.08 | 27.75 | 28.85 | -1.82 | -6.09% | 21 | 794 | 21.43% |
| UNH230616P00500000 | 2023-03-31 1:46PM EDT | 500.00 | 33.65 | 33.60 | 35.30 | -5.95 | -15.03% | 13 | 1,586 | 20.73% |
| UNH230616P00510000 | 2023-03-29 10:46AM EDT | 510.00 | 44.94 | 39.45 | 42.75 | 0.00 | - | 4 | 472 | 20.32% |
| UNH230616P00520000 | 2023-03-31 3:52PM EDT | 520.00 | 49.50 | 45.95 | 51.95 | -5.03 | -9.22% | 3 | 837 | 21.88% |
| UNH230616P00530000 | 2023-03-31 9:40AM EDT | 530.00 | 58.00 | 53.35 | 62.50 | -3.55 | -5.77% | 2 | 385 | 25.54% |
| UNH230616P00540000 | 2023-03-30 10:01AM EDT | 540.00 | 70.70 | 63.00 | 72.00 | 0.00 | - | 1 | 216 | 27.18% |
| UNH230616P00550000 | 2023-03-29 1:37PM EDT | 550.00 | 83.80 | 73.00 | 82.00 | 0.00 | - | 50 | 22 | 29.59% |
| UNH230616P00560000 | 2023-03-29 2:08PM EDT | 560.00 | 94.00 | 83.00 | 92.00 | 0.00 | - | 126 | 46 | 31.91% |
| UNH230616P00570000 | 2023-03-10 4:04PM EDT | 570.00 | 110.55 | 93.00 | 101.90 | 0.00 | - | 100 | 0 | 33.92% |
| UNH230616P00580000 | 2023-02-06 12:59PM EDT | 580.00 | 107.08 | 109.15 | 111.30 | 0.00 | - | 5 | 2 | 34.67% |
| UNH230616P00590000 | 2023-01-09 2:24PM EDT | 590.00 | 98.03 | 104.50 | 110.15 | 0.00 | - | 1 | 0 | 0.00% |
| UNH230616P00600000 | 2023-01-18 3:59PM EDT | 600.00 | 122.60 | 98.25 | 103.70 | 0.00 | - | 17 | 1 | 0.00% |
| UNH230616P00610000 | 2022-12-14 1:25PM EDT | 610.00 | 74.00 | 117.35 | 122.55 | 0.00 | - | 5 | 0 | 0.00% |
| UNH230616P00620000 | 2022-08-29 1:59PM EDT | 620.00 | 100.85 | 110.60 | 113.55 | 0.00 | - | 6 | 3 | 0.00% |
| UNH230616P00630000 | 2022-12-28 10:30AM EDT | 630.00 | 101.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH230616P00640000 | 2022-08-29 2:00PM EDT | 640.00 | 116.50 | 125.65 | 131.90 | 0.00 | - | 2 | 0 | 0.00% |
| UNH230616P00650000 | 2023-03-31 2:11PM EDT | 650.00 | 173.30 | 173.00 | 182.00 | -7.29 | -4.04% | 18 | 7 | 49.56% |
| UNH230616P00660000 | 2023-03-30 3:42PM EDT | 660.00 | 190.53 | 183.00 | 192.00 | 0.00 | - | 1 | 1 | 51.26% |
| UNH230616P00670000 | 2022-10-25 3:26PM EDT | 670.00 | 132.39 | 139.15 | 143.20 | 0.00 | - | - | 5 | 0.00% |
| UNH230616P00680000 | 2023-03-31 2:11PM EDT | 680.00 | 203.30 | 203.00 | 211.35 | -7.15 | -3.40% | 18 | 15 | 52.65% |
| UNH230616P00700000 | 2022-10-03 1:48PM EDT | 700.00 | 187.00 | 146.10 | 152.30 | 0.00 | - | 1 | 0 | 0.00% |
| UNH230616P00720000 | 2022-08-12 12:04PM EDT | 720.00 | 178.55 | 193.10 | 198.40 | 0.00 | - | 2 | 2 | 0.00% |
| UNH230616P00800000 | 2022-10-25 3:26PM EDT | 800.00 | 260.90 | 268.90 | 272.85 | 0.00 | - | - | 0 | 0.00% |
| UNH230616P00820000 | 2022-10-25 10:46AM EDT | 820.00 | 277.94 | 289.00 | 292.65 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
