La bourse ferme dans 5 h 48 min
CAC 40
7 081,49 -42,39 (-0,60 %) Euro Stoxx 50
4 138,98 -28,39 (-0,68 %) Dow Jones
34 006,88 +43,04 (+0,13 %) EUR/USD
1,0603 +0,0009 (+0,08 %) Gold future
1 931,90 -4,70 (-0,24 %) Bitcoin EUR
24 781,80 +168,28 (+0,68 %)
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’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 | 2023-09-22 12:06PM EDT | 195.00 | 315.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00200000 | 2023-09-07 9:43AM EDT | 200.00 | 282.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00210000 | 2023-01-23 1:24PM EDT | 210.00 | 280.00 | 281.50 | 286.45 | 0.00 | - | 1 | 2 | 0.00% |
| UNH240119C00220000 | 2022-07-05 2:19PM EDT | 220.00 | 285.00 | 315.75 | 324.00 | 0.00 | - | 1 | 6 | 166.18% |
| UNH240119C00230000 | 2023-09-22 9:41AM EDT | 230.00 | 276.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00240000 | 2023-09-21 9:50AM EDT | 240.00 | 262.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240119C00250000 | 2023-08-30 11:55AM EDT | 250.00 | 246.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240119C00270000 | 2022-02-17 4:13PM EDT | 270.00 | 210.40 | 231.00 | 236.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240119C00280000 | 2023-03-02 10:57AM EDT | 280.00 | 203.50 | 196.50 | 206.00 | 0.00 | - | 1 | 18 | 0.00% |
| UNH240119C00290000 | 2022-10-10 3:07PM EDT | 290.00 | 226.32 | 260.10 | 267.90 | 0.00 | - | 3 | 10 | 145.32% |
| UNH240119C00300000 | 2023-09-25 10:07AM EDT | 300.00 | 214.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240119C00310000 | 2023-09-05 11:46AM EDT | 310.00 | 176.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00320000 | 2023-09-07 10:22AM EDT | 320.00 | 166.72 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| UNH240119C00330000 | 2023-09-07 11:11AM EDT | 330.00 | 158.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH240119C00340000 | 2023-09-07 1:57PM EDT | 340.00 | 151.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00350000 | 2023-09-21 10:39AM EDT | 350.00 | 156.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240119C00360000 | 2023-09-20 2:03PM EDT | 360.00 | 137.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNH240119C00370000 | 2023-08-31 12:53PM EDT | 370.00 | 120.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH240119C00380000 | 2023-09-07 12:39PM EDT | 380.00 | 113.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240119C00390000 | 2023-08-21 2:18PM EDT | 390.00 | 116.57 | 106.60 | 114.45 | 0.00 | - | 35 | 179 | 0.00% |
| UNH240119C00400000 | 2023-09-21 12:53PM EDT | 400.00 | 111.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240119C00410000 | 2023-09-14 1:02PM EDT | 410.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240119C00420000 | 2023-09-22 3:58PM EDT | 420.00 | 96.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240119C00430000 | 2023-09-22 11:27AM EDT | 430.00 | 87.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00440000 | 2023-09-25 3:58PM EDT | 440.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UNH240119C00450000 | 2023-09-25 3:21PM EDT | 450.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UNH240119C00460000 | 2023-09-22 10:49AM EDT | 460.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240119C00470000 | 2023-09-25 11:24AM EDT | 470.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00480000 | 2023-09-25 10:46AM EDT | 480.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| UNH240119C00490000 | 2023-09-25 3:45PM EDT | 490.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH240119C00500000 | 2023-09-25 3:59PM EDT | 500.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UNH240119C00510000 | 2023-09-25 3:10PM EDT | 510.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| UNH240119C00520000 | 2023-09-25 3:53PM EDT | 520.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.78% |
| UNH240119C00530000 | 2023-09-25 3:49PM EDT | 530.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| UNH240119C00540000 | 2023-09-25 3:59PM EDT | 540.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| UNH240119C00550000 | 2023-09-25 3:32PM EDT | 550.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UNH240119C00560000 | 2023-09-25 3:26PM EDT | 560.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UNH240119C00570000 | 2023-09-25 1:30PM EDT | 570.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| UNH240119C00580000 | 2023-09-25 3:58PM EDT | 580.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UNH240119C00590000 | 2023-09-22 11:28AM EDT | 590.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240119C00600000 | 2023-09-25 1:28PM EDT | 600.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| UNH240119C00620000 | 2023-09-25 9:59AM EDT | 620.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNH240119C00640000 | 2023-09-25 1:28PM EDT | 640.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| UNH240119C00660000 | 2023-09-25 1:25PM EDT | 660.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240119C00680000 | 2023-09-25 1:29PM EDT | 680.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240119C00700000 | 2023-09-25 1:29PM EDT | 700.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240119C00720000 | 2023-09-25 1:30PM EDT | 720.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240119C00740000 | 2023-09-15 11:12AM EDT | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240119C00760000 | 2023-09-25 11:50AM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240119C00780000 | 2023-09-12 2:46PM EDT | 780.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240119C00800000 | 2023-08-18 1:24PM EDT | 800.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 3 | 496 | 28.91% |
| UNH240119C00820000 | 2023-09-14 12:40PM EDT | 820.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
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 | 2023-09-21 1:27PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240119P00200000 | 2023-09-11 11:20AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240119P00210000 | 2023-09-15 11:13AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240119P00220000 | 2023-09-19 12:48PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240119P00230000 | 2023-09-11 2:25PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240119P00240000 | 2023-09-06 9:52AM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240119P00250000 | 2023-09-25 3:59PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNH240119P00260000 | 2023-09-21 3:48PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| UNH240119P00270000 | 2023-09-11 1:30PM EDT | 270.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240119P00280000 | 2023-09-11 1:30PM EDT | 280.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240119P00290000 | 2023-09-11 1:29PM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240119P00300000 | 2023-09-25 3:42PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240119P00310000 | 2023-09-07 11:55AM EDT | 310.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UNH240119P00320000 | 2023-09-20 1:10PM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240119P00330000 | 2023-09-20 1:06PM EDT | 330.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240119P00340000 | 2023-09-25 10:20AM EDT | 340.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UNH240119P00350000 | 2023-09-25 3:10PM EDT | 350.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240119P00360000 | 2023-09-25 1:06PM EDT | 360.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| UNH240119P00370000 | 2023-09-25 3:46PM EDT | 370.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240119P00380000 | 2023-09-21 11:29AM EDT | 380.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240119P00390000 | 2023-09-22 11:11AM EDT | 390.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UNH240119P00400000 | 2023-09-25 3:21PM EDT | 400.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNH240119P00410000 | 2023-09-25 3:58PM EDT | 410.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UNH240119P00420000 | 2023-09-25 9:59AM EDT | 420.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH240119P00430000 | 2023-09-25 2:36PM EDT | 430.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| UNH240119P00440000 | 2023-09-25 2:00PM EDT | 440.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UNH240119P00450000 | 2023-09-25 3:11PM EDT | 450.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| UNH240119P00460000 | 2023-09-25 3:52PM EDT | 460.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UNH240119P00470000 | 2023-09-25 2:12PM EDT | 470.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UNH240119P00480000 | 2023-09-25 3:56PM EDT | 480.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| UNH240119P00490000 | 2023-09-25 3:11PM EDT | 490.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| UNH240119P00500000 | 2023-09-25 2:02PM EDT | 500.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| UNH240119P00510000 | 2023-09-25 3:56PM EDT | 510.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.03% |
| UNH240119P00520000 | 2023-09-25 3:46PM EDT | 520.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| UNH240119P00530000 | 2023-09-25 2:37PM EDT | 530.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240119P00540000 | 2023-09-22 12:41PM EDT | 540.00 | 37.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UNH240119P00550000 | 2023-09-25 3:21PM EDT | 550.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| UNH240119P00560000 | 2023-08-09 12:03PM EDT | 560.00 | 61.50 | 75.15 | 79.65 | 0.00 | - | 2 | 19 | 42.50% |
| UNH240119P00570000 | 2023-09-06 12:59PM EDT | 570.00 | 92.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240119P00580000 | 2023-06-28 2:58PM EDT | 580.00 | 106.80 | 75.85 | 81.05 | 0.00 | - | 9 | 2 | 29.40% |
| UNH240119P00590000 | 2023-09-22 1:06PM EDT | 590.00 | 81.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240119P00600000 | 2023-06-15 3:11PM EDT | 600.00 | 130.90 | 118.20 | 122.40 | 0.00 | - | 8 | 0 | 53.16% |
| 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 | 55.11% |
| UNH240119P00680000 | 2023-08-16 2:33PM EDT | 680.00 | 173.57 | 189.60 | 196.50 | 0.00 | - | 2 | 0 | 61.72% |
| UNH240119P00700000 | 2022-12-07 11:20AM EDT | 700.00 | 156.72 | 207.25 | 214.75 | 0.00 | - | 1 | 0 | 62.77% |
| 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 | 2023-08-23 3:22PM EDT | 760.00 | 270.00 | 250.10 | 256.05 | 0.00 | - | 1 | 0 | 50.28% |
| UNH240119P00800000 | 2023-07-13 3:47PM EDT | 800.00 | 351.95 | 289.20 | 294.00 | 0.00 | - | 1 | 0 | 50.26% |
© 2023 Yahoo. Tous droits réservés.
