Marchés français ouverture 8 h 12 min

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
464,73+4,62 (+1,00 %)
À la clôture : 04:00PM EST
464,73 0,00 (0,00 %)
Échanges après Bourse : 06:47PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240119C001950002021-10-25 11:19AM EST195.00258.95246.50251.000.00--70.00%
UNH240119C002000002021-12-02 3:03PM EST200.00252.00268.00272.500.00-21043.19%
UNH240119C002100002021-11-01 9:37AM EST210.00247.90237.00242.000.00-110.00%
UNH240119C002300002021-11-23 1:26PM EST230.00218.65241.00245.500.00-1040.57%
UNH240119C002500002021-11-30 11:55AM EST250.00203.15223.50228.000.00-4739.07%
UNH240119C002700002021-10-13 2:57PM EST270.00149.05194.50199.000.00--225.60%
UNH240119C002800002021-11-24 10:50AM EST280.00181.65198.00203.000.00--237.39%
UNH240119C002900002021-11-19 1:02PM EST290.00165.44189.50194.500.00-1436.57%
UNH240119C003000002021-11-02 1:38PM EST300.00165.48168.00172.500.00-1425.20%
UNH240119C003100002021-12-01 1:09PM EST310.00163.47173.50178.500.00--135.44%
UNH240119C003200002021-10-25 2:05PM EST320.00147.37143.00147.500.00--316.96%
UNH240119C003300002021-12-06 9:57AM EST330.00153.00158.50163.000.00-1134.34%
UNH240119C003400002021-11-16 3:02PM EST340.00134.50151.00155.500.00-41433.84%
UNH240119C003500002021-12-06 10:01AM EST350.00139.00144.00148.500.00-1333.53%
UNH240119C003600002021-11-22 11:13AM EST360.00110.50136.50141.500.00-51933.13%
UNH240119C003700002021-10-21 12:12PM EST370.00105.00101.50106.000.00-3517.84%
UNH240119C003800002021-11-30 3:33PM EST380.00107.55123.00128.000.00-41032.36%
UNH240119C004000002021-12-07 9:34AM EST400.00111.00110.50115.00+2.00+1.83%12831.54%
UNH240119C004100002021-12-06 12:13PM EST410.00102.50104.50109.000.00-11831.23%
UNH240119C004200002021-11-16 2:36PM EST420.0085.0098.50103.500.00-1431.06%
UNH240119C004300002021-10-27 2:03PM EST430.0081.5975.5080.500.00-11823.81%
UNH240119C004400002021-12-06 10:53AM EST440.0087.0090.6592.500.00-24630.50%
UNH240119C004500002021-12-06 11:16AM EST450.0081.5082.5087.000.00-13530.12%
UNH240119C004600002021-12-07 3:01PM EST460.0080.8278.0082.00+22.82+39.34%12017329.86%
UNH240119C004700002021-11-19 12:03PM EST470.0076.0073.0077.50+22.42+41.84%1929.72%
UNH240119C004800002021-11-08 12:20PM EST480.0060.3668.5073.000.00-151729.51%
UNH240119C004900002021-11-23 11:29AM EST490.0048.5064.5069.000.00-12529.43%
UNH240119C005000002021-12-06 3:40PM EST500.0059.6760.0064.500.00-64829.09%
UNH240119C005100002021-11-08 12:20PM EST510.0048.6756.5061.000.00-151629.06%
UNH240119C005200002021-11-16 9:54AM EST520.0044.0052.5057.000.00-22428.78%
UNH240119C005400002021-11-24 1:49PM EST540.0040.0046.0050.500.00-3528.60%
UNH240119C005500002021-11-23 11:08AM EST550.0031.0042.5047.500.00-3328.51%
UNH240119C005600002021-12-07 3:47PM EST560.0044.0039.5044.50+16.00+57.14%1128.37%
UNH240119C006400002021-10-21 2:57PM EST640.0013.8011.0515.450.00--6422.50%
UNH240119C006800002021-12-07 11:28AM EST680.0017.3015.5020.45+4.40+34.11%26527.55%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240119P001950002021-12-06 10:53AM EST195.006.055.008.500.00-1845.44%
UNH240119P002000002021-11-03 10:28AM EST200.005.705.059.500.00-2345.66%
UNH240119P002100002021-11-03 10:31AM EST210.006.505.959.850.00-1543.83%
UNH240119P002200002021-12-02 10:30AM EST220.008.398.0011.000.00-1543.01%
UNH240119P002300002021-11-16 10:08AM EST230.008.006.9011.000.00--140.88%
UNH240119P002400002021-11-16 10:09AM EST240.009.008.0511.850.00--139.73%
UNH240119P002500002021-11-16 10:09AM EST250.0010.009.2012.850.00-1638.72%
UNH240119P002600002021-10-07 11:13AM EST260.0017.009.9014.200.00-1238.00%
UNH240119P002800002021-11-10 7:00AM EST280.0018.5013.7523.600.00-1141.36%
UNH240119P002900002021-11-01 12:29PM EST290.0016.0016.9521.000.00-1437.49%
UNH240119P003000002021-11-23 9:33AM EST300.0017.8515.8520.300.00-21135.08%
UNH240119P003100002021-10-29 10:09AM EST310.0019.0021.0025.450.00-11236.54%
UNH240119P003200002021-11-19 9:30AM EST320.0021.2019.5024.000.00-31433.74%
UNH240119P003300002021-12-07 3:09PM EST330.0024.1021.8026.50-6.15-20.33%21533.36%
UNH240119P003500002021-10-27 12:31PM EST350.0029.0032.0037.000.00-1135.23%
UNH240119P003600002021-11-26 12:20PM EST360.0040.5029.7534.000.00-404031.78%
UNH240119P003700002021-12-07 10:41AM EST370.0034.4132.7037.00-3.94-10.27%21031.37%
UNH240119P003800002021-11-01 12:27PM EST380.0038.6739.0044.000.00-8132.74%
UNH240119P003900002021-11-16 12:12PM EST390.0039.4039.0543.500.00-10010230.56%
UNH240119P004000002021-12-06 10:12AM EST400.0046.8042.5547.000.00-4430.16%
UNH240119P004100002021-12-03 12:07PM EST410.0055.0846.5050.900.00-82529.85%
UNH240119P004200002021-10-27 10:10AM EST420.0055.0559.5064.500.00-22533.45%
UNH240119P004300002021-11-03 10:29AM EST430.0059.2561.2065.000.00-1131.55%
UNH240119P004400002021-11-19 10:55AM EST440.0065.2559.0063.500.00-171828.86%
UNH240119P004500002021-12-07 2:17PM EST450.0066.7564.0068.00-4.45-6.25%1828.50%
UNH240119P004600002021-12-07 2:17PM EST460.0071.7569.0073.00-4.16-5.48%1028.27%
UNH240119P004700002021-11-22 3:54PM EST470.0083.5073.5078.500.00--228.15%