La bourse est fermée
Dow Jones
33 618,88 -388,00 (-1,14 %) Nasdaq
13 063,61 -207,71 (-1,57 %) Nikkei 225
32 315,05 -363,57 (-1,11 %) EUR/USD
1,0576 -0,0018 (-0,17 %) HANG SENG
17 466,90 -262,39 (-1,48 %) Bitcoin EUR
24 798,73 -139,12 (-0,56 %)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH231215C00250000 | 2023-07-13 3:04PM EDT | 250.00 | 204.00 | 259.55 | 262.00 | 0.00 | - | - | 2 | 102.06% |
| UNH231215C00260000 | 2023-07-14 1:25PM EDT | 260.00 | 223.00 | 250.10 | 252.60 | 0.00 | - | - | 1 | 99.61% |
| UNH231215C00290000 | 2023-07-06 1:58PM EDT | 290.00 | 186.22 | 214.90 | 218.75 | 0.00 | - | 3 | 5 | 63.23% |
| UNH231215C00300000 | 2023-09-13 3:57PM EDT | 300.00 | 184.09 | 207.75 | 212.80 | 0.00 | - | 12 | 13 | 77.45% |
| UNH231215C00310000 | 2023-07-20 12:29PM EDT | 310.00 | 201.99 | 188.50 | 194.00 | 0.00 | - | - | 1 | 0.00% |
| UNH231215C00320000 | 2023-06-20 11:23AM EDT | 320.00 | 151.60 | 186.45 | 191.00 | 0.00 | - | 1 | 3 | 63.45% |
| UNH231215C00330000 | 2023-07-20 12:39PM EDT | 330.00 | 180.65 | 169.00 | 176.95 | 0.00 | - | - | 8 | 51.05% |
| UNH231215C00340000 | 2023-07-19 1:51PM EDT | 340.00 | 171.22 | 159.40 | 167.25 | 0.00 | - | 1 | 4 | 49.70% |
| UNH231215C00350000 | 2023-07-19 2:00PM EDT | 350.00 | 161.92 | 150.95 | 156.40 | 0.00 | - | 1 | 2 | 41.41% |
| UNH231215C00360000 | 2023-09-20 2:03PM EDT | 360.00 | 135.90 | 148.15 | 153.50 | 0.00 | - | 20 | 817 | 56.36% |
| UNH231215C00370000 | 2023-07-31 2:39PM EDT | 370.00 | 143.19 | 124.15 | 127.50 | 0.00 | - | 3 | 343 | 0.00% |
| UNH231215C00380000 | 2023-09-07 1:14PM EDT | 380.00 | 110.65 | 128.55 | 133.90 | 0.00 | - | 1 | 0 | 50.34% |
| UNH231215C00390000 | 2023-09-20 3:00PM EDT | 390.00 | 109.88 | 118.30 | 124.15 | 0.00 | - | 1 | 218 | 53.33% |
| UNH231215C00400000 | 2023-09-20 12:06PM EDT | 400.00 | 92.35 | 108.60 | 114.40 | 0.00 | - | 1 | 455 | 50.09% |
| UNH231215C00410000 | 2023-09-19 1:38PM EDT | 410.00 | 76.05 | 100.80 | 106.60 | 0.00 | - | 12 | 245 | 50.34% |
| UNH231215C00420000 | 2023-09-21 1:40PM EDT | 420.00 | 91.50 | 91.05 | 95.40 | 0.00 | - | 3 | 208 | 44.46% |
| UNH231215C00430000 | 2023-09-25 9:30AM EDT | 430.00 | 85.50 | 82.10 | 86.30 | 0.00 | - | 1 | 420 | 42.19% |
| UNH231215C00440000 | 2023-09-22 2:40PM EDT | 440.00 | 75.20 | 72.10 | 74.85 | 0.00 | - | 5 | 696 | 36.15% |
| UNH231215C00450000 | 2023-09-26 10:01AM EDT | 450.00 | 67.00 | 62.85 | 68.60 | +0.75 | +1.13% | 1 | 357 | 37.85% |
| UNH231215C00460000 | 2023-09-22 11:17AM EDT | 460.00 | 56.45 | 55.35 | 58.05 | 0.00 | - | 1 | 317 | 33.12% |
| UNH231215C00470000 | 2023-09-26 11:56AM EDT | 470.00 | 47.25 | 47.10 | 48.65 | -0.75 | -1.56% | 50 | 373 | 29.87% |
| UNH231215C00480000 | 2023-09-26 11:39AM EDT | 480.00 | 39.70 | 39.55 | 40.55 | -3.35 | -7.78% | 1 | 634 | 27.94% |
| UNH231215C00490000 | 2023-09-26 1:08PM EDT | 490.00 | 32.45 | 32.70 | 33.15 | -3.53 | -9.81% | 14 | 829 | 26.37% |
| UNH231215C00500000 | 2023-09-26 12:24PM EDT | 500.00 | 25.56 | 26.05 | 26.40 | -3.14 | -10.94% | 9 | 1,415 | 24.96% |
| UNH231215C00510000 | 2023-09-26 3:57PM EDT | 510.00 | 20.64 | 20.20 | 20.45 | -1.66 | -7.44% | 10 | 525 | 23.75% |
| UNH231215C00520000 | 2023-09-26 3:42PM EDT | 520.00 | 15.30 | 15.10 | 15.40 | -1.80 | -10.53% | 62 | 2,449 | 22.75% |
| UNH231215C00530000 | 2023-09-26 3:15PM EDT | 530.00 | 11.01 | 10.95 | 11.20 | -1.19 | -9.75% | 6 | 956 | 21.86% |
| UNH231215C00540000 | 2023-09-26 2:41PM EDT | 540.00 | 7.58 | 7.65 | 7.90 | -1.22 | -13.86% | 15 | 2,583 | 21.15% |
| UNH231215C00550000 | 2023-09-26 3:30PM EDT | 550.00 | 5.25 | 5.20 | 5.45 | -0.50 | -8.70% | 21 | 993 | 20.64% |
| UNH231215C00560000 | 2023-09-26 3:15PM EDT | 560.00 | 3.41 | 3.40 | 3.70 | -0.60 | -14.96% | 10 | 698 | 20.32% |
| UNH231215C00570000 | 2023-09-26 3:15PM EDT | 570.00 | 2.21 | 2.12 | 2.37 | -0.24 | -9.80% | 5 | 527 | 19.88% |
| UNH231215C00580000 | 2023-09-26 11:45AM EDT | 580.00 | 1.33 | 1.41 | 1.54 | -0.25 | -15.82% | 1 | 0 | 19.72% |
| UNH231215C00590000 | 2023-09-25 1:52PM EDT | 590.00 | 1.04 | 0.91 | 1.02 | 0.00 | - | 8 | 293 | 19.76% |
| UNH231215C00600000 | 2023-09-22 12:38PM EDT | 600.00 | 0.65 | 0.41 | 1.01 | 0.00 | - | 4 | 105 | 21.39% |
| UNH231215C00610000 | 2023-09-22 12:36PM EDT | 610.00 | 0.40 | 0.21 | 0.60 | 0.00 | - | 1 | 59 | 20.96% |
| UNH231215C00620000 | 2023-09-21 10:03AM EDT | 620.00 | 0.35 | 0.12 | 0.45 | 0.00 | - | 1 | 403 | 21.42% |
| UNH231215C00630000 | 2023-09-13 10:49AM EDT | 630.00 | 0.21 | 0.07 | 0.56 | 0.00 | - | 2 | 0 | 23.61% |
| UNH231215C00640000 | 2023-08-31 2:44PM EDT | 640.00 | 0.24 | 0.05 | 0.49 | 0.00 | - | 2 | 16 | 24.48% |
| UNH231215C00650000 | 2023-09-20 1:01PM EDT | 650.00 | 0.14 | 0.10 | 0.21 | 0.00 | - | 75 | 243 | 22.95% |
| UNH231215C00660000 | 2023-09-18 2:39PM EDT | 660.00 | 0.12 | 0.04 | 0.21 | 0.00 | - | 84 | 64 | 24.15% |
| UNH231215C00680000 | 2023-09-05 3:36PM EDT | 680.00 | 0.13 | 0.02 | 0.28 | 0.00 | - | 2 | 584 | 27.42% |
| UNH231215C00700000 | 2023-09-19 2:03PM EDT | 700.00 | 0.06 | 0.02 | 0.35 | 0.00 | - | 10 | 54 | 30.57% |
| UNH231215C00720000 | 2023-09-19 1:58PM EDT | 720.00 | 0.03 | 0.03 | 0.20 | 0.00 | - | 10 | 138 | 30.59% |
Options de ventepour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH231215P00230000 | 2023-08-31 12:59PM EDT | 230.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 4 | 15 | 63.28% |
| UNH231215P00240000 | 2023-08-31 1:00PM EDT | 240.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 2 | 5 | 60.16% |
| UNH231215P00250000 | 2023-09-18 2:07PM EDT | 250.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 8 | 0 | 57.03% |
| UNH231215P00260000 | 2023-09-18 1:33PM EDT | 260.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 53.81% |
| UNH231215P00270000 | 2023-08-31 1:06PM EDT | 270.00 | 0.18 | 0.01 | 0.33 | 0.00 | - | 4 | 0 | 52.73% |
| UNH231215P00280000 | 2023-08-31 1:00PM EDT | 280.00 | 0.23 | 0.01 | 0.33 | 0.00 | - | 2 | 110 | 54.08% |
| UNH231215P00290000 | 2023-08-31 1:00PM EDT | 290.00 | 0.30 | 0.02 | 0.34 | 0.00 | - | 2 | 14 | 51.34% |
| UNH231215P00300000 | 2023-09-13 11:08AM EDT | 300.00 | 0.35 | 0.02 | 0.37 | 0.00 | - | 1 | 104 | 49.02% |
| UNH231215P00310000 | 2023-08-31 1:02PM EDT | 310.00 | 0.40 | 0.06 | 0.42 | 0.00 | - | 2 | 25 | 47.05% |
| UNH231215P00320000 | 2023-09-25 11:26AM EDT | 320.00 | 0.20 | 0.08 | 0.49 | 0.00 | - | 1 | 27 | 45.29% |
| UNH231215P00330000 | 2023-09-25 12:26PM EDT | 330.00 | 0.27 | 0.09 | 0.57 | 0.00 | - | 3 | 0 | 43.51% |
| UNH231215P00340000 | 2023-09-26 1:12PM EDT | 340.00 | 0.34 | 0.05 | 0.66 | -0.16 | -32.00% | 1 | 0 | 41.75% |
| UNH231215P00350000 | 2023-09-20 1:10PM EDT | 350.00 | 0.52 | 0.17 | 0.75 | 0.00 | - | 3 | 146 | 39.87% |
| UNH231215P00360000 | 2023-09-26 2:54PM EDT | 360.00 | 0.46 | 0.45 | 0.55 | +0.02 | +4.55% | 323 | 732 | 35.43% |
| UNH231215P00370000 | 2023-09-21 1:51PM EDT | 370.00 | 0.50 | 0.38 | 0.97 | 0.00 | - | 10 | 148 | 36.17% |
| UNH231215P00380000 | 2023-09-25 3:43PM EDT | 380.00 | 0.72 | 0.51 | 1.12 | 0.00 | - | 1 | 0 | 34.42% |
| UNH231215P00390000 | 2023-09-25 1:52PM EDT | 390.00 | 0.90 | 0.71 | 1.10 | 0.00 | - | 2 | 285 | 31.67% |
| UNH231215P00400000 | 2023-09-26 1:16PM EDT | 400.00 | 1.38 | 1.27 | 1.63 | +0.17 | +14.05% | 5 | 468 | 31.48% |
| UNH231215P00410000 | 2023-09-26 3:29PM EDT | 410.00 | 1.77 | 1.69 | 1.93 | +0.30 | +20.41% | 2 | 84 | 29.88% |
| UNH231215P00420000 | 2023-09-26 11:45AM EDT | 420.00 | 2.16 | 2.18 | 2.55 | +0.28 | +14.89% | 2 | 0 | 29.04% |
| UNH231215P00430000 | 2023-09-26 1:04PM EDT | 430.00 | 2.76 | 2.79 | 3.10 | +0.40 | +16.95% | 4 | 895 | 27.59% |
| UNH231215P00440000 | 2023-09-26 3:15PM EDT | 440.00 | 3.62 | 3.55 | 3.80 | +0.80 | +28.37% | 10 | 585 | 26.19% |
| UNH231215P00450000 | 2023-09-26 3:45PM EDT | 450.00 | 4.69 | 4.60 | 4.85 | +0.79 | +20.26% | 28 | 773 | 25.10% |
| UNH231215P00460000 | 2023-09-26 11:49AM EDT | 460.00 | 6.05 | 5.90 | 6.20 | +1.06 | +21.24% | 5 | 474 | 24.05% |
| UNH231215P00470000 | 2023-09-26 12:54PM EDT | 470.00 | 7.65 | 7.60 | 7.90 | +1.15 | +17.69% | 7 | 539 | 22.98% |
| UNH231215P00480000 | 2023-09-26 3:03PM EDT | 480.00 | 9.75 | 9.65 | 10.10 | +1.40 | +16.77% | 31 | 545 | 21.99% |
| UNH231215P00490000 | 2023-09-26 3:03PM EDT | 490.00 | 12.50 | 12.50 | 12.75 | +1.85 | +17.37% | 3 | 1,203 | 20.87% |
| UNH231215P00500000 | 2023-09-26 3:57PM EDT | 500.00 | 15.83 | 15.75 | 16.10 | +2.29 | +16.91% | 56 | 835 | 19.80% |
| UNH231215P00510000 | 2023-09-26 3:55PM EDT | 510.00 | 20.00 | 19.90 | 20.25 | +2.25 | +12.68% | 125 | 938 | 18.75% |
| UNH231215P00520000 | 2023-09-26 12:09PM EDT | 520.00 | 25.38 | 24.90 | 25.35 | +3.63 | +16.69% | 16 | 152 | 17.76% |
| UNH231215P00530000 | 2023-09-22 12:58PM EDT | 530.00 | 28.94 | 30.85 | 31.30 | 0.00 | - | 2 | 79 | 16.61% |
| UNH231215P00540000 | 2023-09-14 1:31PM EDT | 540.00 | 56.51 | 37.60 | 38.70 | 0.00 | - | 2 | 0 | 16.06% |
| UNH231215P00550000 | 2023-07-18 10:47AM EDT | 550.00 | 52.20 | 58.20 | 60.20 | 0.00 | - | 10 | 10 | 33.63% |
| UNH231215P00560000 | 2023-08-24 10:06AM EDT | 560.00 | 66.97 | 53.20 | 55.55 | 0.00 | - | 1 | 0 | 14.34% |
| UNH231215P00660000 | 2023-09-22 9:36AM EDT | 660.00 | 159.00 | 151.90 | 157.25 | 0.00 | - | - | 1 | 36.91% |
| UNH231215P00700000 | 2023-08-17 1:29PM EDT | 700.00 | 205.30 | 208.95 | 217.25 | 0.00 | - | - | 0 | 72.86% |
© 2023 Yahoo. Tous droits réservés.
