Marchés français ouverture 1 h 33 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
466,59-5,99 (-1,27 %)
À la clôture : 04:00PM EDT
466,74 +0,15 (+0,03 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230915C003200002023-02-02 11:24AM EDT320.00172.70163.10169.350.00--166.46%
UNH230915C003400002023-03-28 10:04AM EDT340.00150.700.000.000.00-100.00%
UNH230915C003700002023-03-13 3:23PM EDT370.00107.150.000.000.00-100.00%
UNH230915C003900002023-01-31 2:39PM EDT390.00122.84100.70105.300.00--251.24%
UNH230915C004000002023-03-10 1:40PM EDT400.0082.630.000.000.00-200.00%
UNH230915C004100002023-03-09 12:37PM EDT410.0076.750.000.000.00-1000.00%
UNH230915C004200002023-03-08 11:18AM EDT420.0071.000.000.000.00-1200.00%
UNH230915C004300002023-03-08 1:08PM EDT430.0062.600.000.000.00-200.00%
UNH230915C004400002023-03-10 4:38PM EDT440.0049.930.000.000.00-3000.00%
UNH230915C004500002023-03-28 2:08PM EDT450.0051.470.000.000.00-100.00%
UNH230915C004600002023-03-29 3:38PM EDT460.0038.500.000.000.00-300.00%
UNH230915C004700002023-03-29 3:59PM EDT470.0033.500.000.000.00-14200.20%
UNH230915C004800002023-03-29 12:17PM EDT480.0028.170.000.000.00-200.78%
UNH230915C004900002023-03-29 3:38PM EDT490.0022.800.000.000.00-41301.56%
UNH230915C005000002023-03-29 3:41PM EDT500.0018.550.000.000.00-40001.56%
UNH230915C005100002023-03-29 2:55PM EDT510.0015.200.000.000.00-803.13%
UNH230915C005200002023-03-29 3:57PM EDT520.0011.900.000.000.00-1803.13%
UNH230915C005300002023-03-29 10:49AM EDT530.0010.170.000.000.00-303.13%
UNH230915C005400002023-03-29 3:18PM EDT540.007.200.000.000.00-1503.13%
UNH230915C005500002023-03-29 10:49AM EDT550.006.020.000.000.00-606.25%
UNH230915C005600002023-03-29 1:20PM EDT560.004.220.000.000.00-106.25%
UNH230915C005700002023-03-24 10:17AM EDT570.004.300.000.000.00-306.25%
UNH230915C005800002023-03-29 12:42PM EDT580.002.300.000.000.00-2206.25%
UNH230915C005900002023-03-27 3:36PM EDT590.002.830.000.000.00-1206.25%
UNH230915C006000002023-03-29 1:23PM EDT600.001.220.000.000.00-206.25%
UNH230915C006100002023-03-27 3:33PM EDT610.001.530.000.000.00-406.25%
UNH230915C006200002023-03-27 3:36PM EDT620.001.150.000.000.00-406.25%
UNH230915C006300002023-03-15 10:28AM EDT630.000.800.000.000.00-206.25%
UNH230915C006400002023-03-28 12:28PM EDT640.000.600.000.000.00-106.25%
UNH230915C006500002023-03-27 9:30AM EDT650.000.560.000.000.00-2012.50%
UNH230915C006600002023-03-23 2:01PM EDT660.000.530.000.000.00-8012.50%
UNH230915C006700002023-03-15 10:25AM EDT670.000.330.000.000.00-2012.50%
UNH230915C006800002023-03-15 10:16AM EDT680.000.290.000.000.00-2012.50%
UNH230915C007000002023-03-15 10:25AM EDT700.000.190.000.000.00-2012.50%
UNH230915C007200002023-03-22 2:00PM EDT720.000.330.000.000.00-19012.50%
Options de ventepour15 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230915P002400002023-03-29 9:32AM EDT240.000.460.000.000.00-1025.00%
UNH230915P002500002023-03-16 11:47AM EDT250.000.570.000.000.00-2012.50%
UNH230915P002600002023-03-16 11:35AM EDT260.000.740.000.000.00-2012.50%
UNH230915P002700002023-03-16 11:47AM EDT270.000.930.000.000.00-2012.50%
UNH230915P002800002023-02-24 11:57AM EDT280.001.050.411.690.00-2442.75%
UNH230915P002900002023-03-29 2:36PM EDT290.001.180.000.000.00-2012.50%
UNH230915P003000002023-03-29 2:39PM EDT300.001.530.000.000.00-73012.50%
UNH230915P003100002023-03-29 2:36PM EDT310.001.810.000.000.00-3012.50%
UNH230915P003200002023-03-29 2:39PM EDT320.002.260.000.000.00-37012.50%
UNH230915P003300002023-03-28 1:44PM EDT330.002.300.000.000.00-1012.50%
UNH230915P003400002023-03-29 1:37PM EDT340.003.200.000.000.00-6012.50%
UNH230915P003500002023-03-29 3:13PM EDT350.004.050.000.000.00-8606.25%
UNH230915P003600002023-03-29 2:46PM EDT360.004.800.000.000.00-5006.25%
UNH230915P003700002023-03-29 3:41PM EDT370.005.850.000.000.00-7606.25%
UNH230915P003800002023-03-29 11:42AM EDT380.006.950.000.000.00-306.25%
UNH230915P003900002023-03-29 1:50PM EDT390.008.100.000.000.00-506.25%
UNH230915P004000002023-03-29 3:58PM EDT400.009.850.000.000.00-606.25%
UNH230915P004100002023-03-29 3:59PM EDT410.0011.600.000.000.00-37003.13%
UNH230915P004200002023-03-29 2:00PM EDT420.0013.600.000.000.00-10403.13%
UNH230915P004300002023-03-29 1:33PM EDT430.0015.900.000.000.00-203.13%
UNH230915P004400002023-03-29 2:27PM EDT440.0019.210.000.000.00-301.56%
UNH230915P004500002023-03-29 1:25PM EDT450.0021.550.000.000.00-601.56%
UNH230915P004600002023-03-29 2:37PM EDT460.0025.600.000.000.00-300.39%
UNH230915P004700002023-03-29 3:59PM EDT470.0029.750.000.000.00-1000.00%
UNH230915P004800002023-03-29 1:23PM EDT480.0033.900.000.000.00-7600.00%
UNH230915P004900002023-03-29 2:43PM EDT490.0039.650.000.000.00-100.00%
UNH230915P005000002023-03-29 10:08AM EDT500.0041.510.000.000.00-100.00%
UNH230915P005100002023-03-29 3:55PM EDT510.0052.500.000.000.00-100.00%
UNH230915P005200002023-03-29 12:45PM EDT520.0058.130.000.000.00-1500.00%
UNH230915P005300002023-03-17 10:55AM EDT530.0064.750.000.000.00-1000.00%
UNH230915P005400002023-03-21 11:51AM EDT540.0066.500.000.000.00-2000.00%
UNH230915P005500002023-01-31 4:36PM EDT550.0061.1872.9577.500.00-470.00%
UNH230915P005700002023-01-31 3:44PM EDT570.0076.8491.6097.100.00--10.00%
UNH230915P005800002023-03-23 2:31PM EDT580.00107.900.000.000.00-1600.00%