La bourse ferme dans 49 min
CAC 40
7 040,42 +115,02 (+1,66 %) Euro Stoxx 50
4 130,27 +65,28 (+1,61 %) Dow Jones
32 233,89 +371,91 (+1,17 %) EUR/USD
1,0719 +0,0048 (+0,45 %) Gold future
1 974,50 +1,00 (+0,05 %) Bitcoin EUR
26 060,18 +291,52 (+1,13 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:40AM EDT. Marché ouvert.
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240119C00195000 | 2023-03-16 11:22AM EDT | 195.00 | 278.00 | 282.95 | 288.00 | 0.00 | - | 1 | 38 | 63.12% |
| UNH240119C00200000 | 2023-03-09 11:19AM EDT | 200.00 | 274.06 | 278.45 | 284.70 | 0.00 | - | 1 | 46 | 64.66% |
| UNH240119C00210000 | 2023-01-23 1:24PM EDT | 210.00 | 280.00 | 281.50 | 286.45 | 0.00 | - | 1 | 2 | 85.54% |
| UNH240119C00220000 | 2022-07-05 2:19PM EDT | 220.00 | 285.00 | 315.75 | 324.00 | 0.00 | - | 1 | 6 | 141.76% |
| UNH240119C00230000 | 2022-08-12 3:15PM EDT | 230.00 | 317.70 | 298.65 | 307.00 | 0.00 | - | 1 | 3 | 127.06% |
| UNH240119C00240000 | 2023-03-09 4:32PM EDT | 240.00 | 232.45 | 239.70 | 246.30 | 0.00 | - | 1 | 8 | 55.79% |
| UNH240119C00250000 | 2023-02-06 11:31AM EDT | 250.00 | 231.00 | 223.80 | 229.35 | 0.00 | - | 1 | 6 | 44.57% |
| UNH240119C00270000 | 2022-02-17 4:13PM EDT | 270.00 | 210.40 | 231.00 | 236.00 | 0.00 | - | - | 0 | 75.27% |
| UNH240119C00280000 | 2023-03-02 10:57AM EDT | 280.00 | 203.50 | 202.55 | 209.20 | 0.00 | - | 1 | 18 | 54.60% |
| UNH240119C00290000 | 2022-10-10 3:07PM EDT | 290.00 | 226.32 | 260.10 | 267.90 | 0.00 | - | 3 | 10 | 117.31% |
| UNH240119C00300000 | 2023-03-09 2:53PM EDT | 300.00 | 179.50 | 184.30 | 189.40 | 0.00 | - | 2 | 14 | 49.36% |
| UNH240119C00310000 | 2023-01-11 1:11PM EDT | 310.00 | 196.53 | 194.40 | 199.20 | 0.00 | - | 6 | 7 | 65.08% |
| UNH240119C00320000 | 2022-12-02 10:33AM EDT | 320.00 | 233.00 | 221.60 | 228.95 | 0.00 | - | 2 | 6 | 95.66% |
| UNH240119C00330000 | 2023-03-02 11:08AM EDT | 330.00 | 159.98 | 156.60 | 163.65 | 0.00 | - | 14 | 16 | 46.21% |
| UNH240119C00340000 | 2023-03-17 10:49AM EDT | 340.00 | 145.00 | 148.20 | 154.80 | 0.00 | - | 1 | 6 | 44.74% |
| UNH240119C00350000 | 2023-02-06 2:49PM EDT | 350.00 | 144.95 | 134.75 | 140.20 | 0.00 | - | 1 | 16 | 37.67% |
| UNH240119C00360000 | 2023-03-10 11:49AM EDT | 360.00 | 126.13 | 131.30 | 138.05 | 0.00 | - | 1 | 27 | 42.49% |
| UNH240119C00370000 | 2022-11-21 10:37AM EDT | 370.00 | 180.00 | 175.95 | 184.00 | 0.00 | - | 1 | 7 | 79.54% |
| UNH240119C00380000 | 2023-03-06 4:11PM EDT | 380.00 | 120.30 | 116.00 | 121.70 | 0.00 | - | 3 | 25 | 40.26% |
| UNH240119C00390000 | 2023-02-27 11:48AM EDT | 390.00 | 119.40 | 105.60 | 112.45 | 0.00 | - | 1 | 10 | 38.20% |
| UNH240119C00400000 | 2023-03-15 10:32AM EDT | 400.00 | 90.00 | 98.75 | 105.60 | 0.00 | - | 1 | 66 | 37.87% |
| UNH240119C00410000 | 2023-03-16 3:18PM EDT | 410.00 | 91.89 | 91.25 | 97.30 | 0.00 | - | 3 | 37 | 36.39% |
| UNH240119C00420000 | 2023-03-16 11:10AM EDT | 420.00 | 84.15 | 84.95 | 89.85 | 0.00 | - | 1 | 162 | 35.40% |
| UNH240119C00430000 | 2023-03-17 1:23PM EDT | 430.00 | 79.25 | 78.60 | 81.50 | +5.40 | +7.31% | 1 | 279 | 33.71% |
| UNH240119C00440000 | 2023-03-16 10:08AM EDT | 440.00 | 67.85 | 68.85 | 76.15 | 0.00 | - | 1 | 124 | 33.84% |
| UNH240119C00450000 | 2023-03-15 1:36PM EDT | 450.00 | 58.30 | 65.15 | 67.30 | 0.00 | - | 5 | 196 | 31.64% |
| UNH240119C00460000 | 2023-03-17 12:57PM EDT | 460.00 | 54.00 | 56.95 | 62.30 | 0.00 | - | 1 | 402 | 31.67% |
| UNH240119C00470000 | 2023-03-16 11:15AM EDT | 470.00 | 54.00 | 52.50 | 54.95 | +6.05 | +12.62% | 1 | 258 | 30.14% |
| UNH240119C00480000 | 2023-03-17 1:22PM EDT | 480.00 | 42.80 | 46.75 | 48.65 | 0.00 | - | 38 | 728 | 29.09% |
| UNH240119C00490000 | 2023-03-17 1:18PM EDT | 490.00 | 37.15 | 40.65 | 43.35 | 0.00 | - | 7 | 1,043 | 28.45% |
| UNH240119C00500000 | 2023-03-20 10:38AM EDT | 500.00 | 36.80 | 34.40 | 37.80 | +4.40 | +13.58% | 11 | 3,539 | 27.50% |
| UNH240119C00510000 | 2023-03-17 2:45PM EDT | 510.00 | 27.65 | 30.60 | 34.70 | 0.00 | - | 6 | 229 | 27.78% |
| UNH240119C00520000 | 2023-03-20 9:50AM EDT | 520.00 | 26.60 | 25.00 | 29.45 | +2.50 | +10.37% | 2 | 805 | 26.64% |
| UNH240119C00530000 | 2023-03-17 12:32PM EDT | 530.00 | 20.95 | 23.15 | 25.40 | 0.00 | - | 1 | 200 | 26.00% |
| UNH240119C00540000 | 2023-03-16 3:23PM EDT | 540.00 | 19.10 | 19.10 | 21.30 | 0.00 | - | 7 | 217 | 25.13% |
| UNH240119C00550000 | 2023-03-17 2:43PM EDT | 550.00 | 16.70 | 16.45 | 18.00 | +2.20 | +15.17% | 3 | 451 | 24.54% |
| UNH240119C00560000 | 2023-03-20 11:09AM EDT | 560.00 | 14.95 | 12.35 | 15.20 | +2.04 | +15.80% | 3 | 622 | 24.08% |
| UNH240119C00570000 | 2023-03-20 11:09AM EDT | 570.00 | 12.50 | 10.20 | 13.15 | +1.30 | +11.61% | 6 | 199 | 23.94% |
| UNH240119C00580000 | 2023-03-17 10:16AM EDT | 580.00 | 8.35 | 8.15 | 10.60 | 0.00 | - | 2 | 1,793 | 23.23% |
| UNH240119C00590000 | 2023-03-10 1:47PM EDT | 590.00 | 7.55 | 6.15 | 8.85 | 0.00 | - | 2 | 26 | 22.94% |
| UNH240119C00600000 | 2023-03-17 12:09PM EDT | 600.00 | 5.50 | 6.20 | 8.95 | 0.00 | - | 2 | 5,273 | 24.15% |
| UNH240119C00620000 | 2023-03-17 2:43PM EDT | 620.00 | 3.60 | 3.60 | 5.60 | 0.00 | - | 9 | 497 | 22.89% |
| UNH240119C00640000 | 2023-03-20 10:07AM EDT | 640.00 | 3.05 | 2.54 | 3.40 | +0.56 | +22.49% | 2 | 758 | 21.89% |
| UNH240119C00660000 | 2023-03-20 10:06AM EDT | 660.00 | 1.50 | 0.86 | 2.56 | -0.20 | -11.76% | 5 | 296 | 22.15% |
| UNH240119C00680000 | 2023-03-17 2:15PM EDT | 680.00 | 1.09 | 0.52 | 1.43 | 0.00 | - | 2 | 356 | 21.20% |
| UNH240119C00700000 | 2023-03-16 12:09PM EDT | 700.00 | 0.71 | 0.26 | 1.25 | 0.00 | - | 2 | 562 | 22.05% |
| UNH240119C00720000 | 2023-03-17 11:46AM EDT | 720.00 | 0.57 | 0.17 | 1.00 | 0.00 | - | 1 | 315 | 22.52% |
| UNH240119C00740000 | 2023-03-17 11:53AM EDT | 740.00 | 0.37 | 0.10 | 0.56 | 0.00 | - | 2 | 1,121 | 21.80% |
| UNH240119C00760000 | 2023-03-17 12:59PM EDT | 760.00 | 0.22 | 0.06 | 0.46 | 0.00 | - | 2 | 114 | 22.32% |
| UNH240119C00780000 | 2023-03-10 11:01AM EDT | 780.00 | 0.20 | 0.03 | 0.89 | 0.00 | - | 2 | 458 | 25.56% |
| UNH240119C00800000 | 2023-03-10 11:00AM EDT | 800.00 | 0.22 | 0.04 | 0.81 | 0.00 | - | 2 | 485 | 26.27% |
| UNH240119C00820000 | 2023-03-10 1:44PM EDT | 820.00 | 0.09 | 0.01 | 0.73 | 0.00 | - | 9 | 1,253 | 26.91% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240119P00195000 | 2023-03-16 12:07PM EDT | 195.00 | 0.52 | 0.11 | 0.65 | 0.00 | - | 2 | 1,177 | 44.86% |
| UNH240119P00200000 | 2023-03-16 11:54AM EDT | 200.00 | 0.60 | 0.25 | 1.21 | 0.00 | - | 2 | 285 | 47.97% |
| UNH240119P00210000 | 2023-03-17 3:12PM EDT | 210.00 | 0.80 | 0.37 | 1.36 | 0.00 | - | 7 | 28 | 46.39% |
| UNH240119P00220000 | 2023-03-16 12:07PM EDT | 220.00 | 0.94 | 0.60 | 1.53 | 0.00 | - | 2 | 38 | 44.87% |
| UNH240119P00230000 | 2023-03-16 12:09PM EDT | 230.00 | 1.15 | 0.53 | 1.54 | 0.00 | - | 2 | 48 | 42.60% |
| UNH240119P00240000 | 2023-03-10 3:01PM EDT | 240.00 | 1.45 | 0.70 | 1.80 | 0.00 | - | 17 | 79 | 41.50% |
| UNH240119P00250000 | 2023-03-13 10:46AM EDT | 250.00 | 1.82 | 0.80 | 2.29 | 0.00 | - | 2 | 263 | 41.13% |
| UNH240119P00260000 | 2023-03-10 11:29AM EDT | 260.00 | 2.20 | 0.99 | 2.50 | 0.00 | - | 5 | 79 | 39.62% |
| UNH240119P00270000 | 2023-03-17 2:34PM EDT | 270.00 | 2.47 | 1.29 | 3.05 | 0.00 | - | 3 | 49 | 39.06% |
| UNH240119P00280000 | 2023-03-17 2:29PM EDT | 280.00 | 3.00 | 1.80 | 3.10 | 0.00 | - | 15 | 336 | 37.06% |
| UNH240119P00290000 | 2023-03-15 12:33PM EDT | 290.00 | 3.90 | 2.06 | 4.05 | 0.00 | - | 91 | 209 | 37.16% |
| UNH240119P00300000 | 2023-03-17 10:50AM EDT | 300.00 | 4.01 | 2.83 | 4.15 | 0.00 | - | 1 | 235 | 35.26% |
| UNH240119P00310000 | 2023-03-17 10:47AM EDT | 310.00 | 4.65 | 3.80 | 4.70 | 0.00 | - | 1 | 118 | 34.24% |
| UNH240119P00320000 | 2023-03-17 3:27PM EDT | 320.00 | 5.59 | 4.65 | 5.85 | 0.00 | - | 1 | 352 | 34.11% |
| UNH240119P00330000 | 2023-03-17 3:27PM EDT | 330.00 | 6.56 | 5.10 | 6.30 | 0.00 | - | 10 | 175 | 32.71% |
| UNH240119P00340000 | 2023-03-16 12:53PM EDT | 340.00 | 7.29 | 6.50 | 7.20 | 0.00 | - | 1 | 142 | 31.87% |
| UNH240119P00350000 | 2023-03-16 3:32PM EDT | 350.00 | 7.85 | 7.45 | 9.10 | 0.00 | - | 182 | 502 | 32.12% |
| UNH240119P00360000 | 2023-03-16 3:14PM EDT | 360.00 | 9.30 | 8.55 | 9.95 | 0.00 | - | 230 | 523 | 30.91% |
| UNH240119P00370000 | 2023-03-17 9:56AM EDT | 370.00 | 11.00 | 9.75 | 11.10 | 0.00 | - | 1 | 537 | 29.94% |
| UNH240119P00380000 | 2023-03-16 3:06PM EDT | 380.00 | 12.15 | 11.20 | 12.40 | 0.00 | - | 9 | 265 | 29.00% |
| UNH240119P00390000 | 2023-03-09 4:15PM EDT | 390.00 | 14.33 | 12.85 | 15.10 | 0.00 | - | 2 | 360 | 29.15% |
| UNH240119P00400000 | 2023-03-20 10:51AM EDT | 400.00 | 15.08 | 14.60 | 16.90 | -0.92 | -5.75% | 2 | 628 | 28.32% |
| UNH240119P00410000 | 2023-03-17 11:37AM EDT | 410.00 | 18.55 | 16.55 | 17.60 | 0.00 | - | 2 | 251 | 26.52% |
| UNH240119P00420000 | 2023-03-20 11:08AM EDT | 420.00 | 18.70 | 18.80 | 20.80 | -2.65 | -12.41% | 2 | 1,070 | 26.46% |
| UNH240119P00430000 | 2023-03-20 11:20AM EDT | 430.00 | 22.00 | 21.20 | 22.70 | -2.10 | -8.71% | 6 | 655 | 25.29% |
| UNH240119P00440000 | 2023-03-16 12:53PM EDT | 440.00 | 25.99 | 24.10 | 25.90 | 0.00 | - | 3 | 488 | 24.83% |
| UNH240119P00450000 | 2023-03-20 10:49AM EDT | 450.00 | 27.46 | 27.20 | 28.70 | -3.39 | -10.99% | 2 | 905 | 23.92% |
| UNH240119P00460000 | 2023-03-17 2:51PM EDT | 460.00 | 34.30 | 27.85 | 32.45 | 0.00 | - | 9 | 807 | 23.41% |
| UNH240119P00470000 | 2023-03-20 9:45AM EDT | 470.00 | 35.75 | 32.60 | 35.05 | -3.05 | -7.86% | 1 | 466 | 22.01% |
| UNH240119P00480000 | 2023-03-17 2:42PM EDT | 480.00 | 41.95 | 35.95 | 38.95 | 0.00 | - | 45 | 626 | 21.17% |
| UNH240119P00490000 | 2023-03-17 11:32AM EDT | 490.00 | 45.47 | 41.05 | 43.65 | 0.00 | - | 1 | 282 | 20.56% |
| UNH240119P00500000 | 2023-03-16 3:38PM EDT | 500.00 | 49.55 | 44.60 | 48.50 | 0.00 | - | 4 | 2,037 | 19.77% |
| UNH240119P00510000 | 2023-03-17 11:56AM EDT | 510.00 | 57.80 | 49.20 | 55.15 | 0.00 | - | 6 | 1,470 | 19.80% |
| UNH240119P00520000 | 2023-03-15 11:34AM EDT | 520.00 | 68.42 | 56.00 | 60.65 | 0.00 | - | 132 | 294 | 18.85% |
| UNH240119P00530000 | 2023-02-28 10:51AM EDT | 530.00 | 63.65 | 62.85 | 66.90 | 0.00 | - | 4 | 448 | 18.06% |
| UNH240119P00540000 | 2023-02-27 2:45PM EDT | 540.00 | 66.05 | 69.05 | 73.05 | 0.00 | - | 2 | 589 | 16.80% |
| UNH240119P00550000 | 2023-03-14 12:18PM EDT | 550.00 | 88.78 | 76.00 | 79.70 | 0.00 | - | 5 | 307 | 15.37% |
| UNH240119P00560000 | 2023-03-01 10:40AM EDT | 560.00 | 87.15 | 83.25 | 89.10 | 0.00 | - | 1 | 92 | 16.00% |
| UNH240119P00570000 | 2023-03-09 1:28PM EDT | 570.00 | 101.60 | 92.15 | 96.90 | 0.00 | - | - | 10 | 14.64% |
| UNH240119P00580000 | 2023-02-09 12:13PM EDT | 580.00 | 95.10 | 118.40 | 124.05 | 0.00 | - | 2 | 124 | 30.13% |
| UNH240119P00600000 | 2023-03-10 4:04PM EDT | 600.00 | 137.20 | 121.30 | 127.15 | 0.00 | - | 85 | 1 | 17.93% |
| UNH240119P00620000 | 2022-11-23 12:58PM EDT | 620.00 | 106.10 | 95.95 | 102.40 | 0.00 | - | 10 | 16 | 0.00% |
| UNH240119P00640000 | 2022-10-13 11:17AM EDT | 640.00 | 148.75 | 122.25 | 129.45 | 0.00 | - | 2 | 2 | 0.00% |
| UNH240119P00660000 | 2022-12-08 2:30PM EDT | 660.00 | 117.00 | 167.95 | 172.40 | 0.00 | - | 2 | 3 | 0.00% |
| UNH240119P00680000 | 2022-10-12 11:34AM EDT | 680.00 | 176.46 | 165.50 | 170.90 | 0.00 | - | 22 | 24 | 0.00% |
| UNH240119P00700000 | 2022-12-07 11:20AM EDT | 700.00 | 156.72 | 207.25 | 214.75 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119P00720000 | 2022-11-03 10:37AM EDT | 720.00 | 175.30 | 181.15 | 186.30 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240119P00740000 | 2022-10-24 10:13AM EDT | 740.00 | 200.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240119P00760000 | 2022-08-15 2:15PM EDT | 760.00 | 214.84 | 248.45 | 253.40 | 0.00 | - | 22 | 0 | 0.00% |
| UNH240119P00800000 | 2022-07-20 12:42PM EDT | 800.00 | 280.41 | 249.00 | 255.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
