La bourse ferme dans 5 h 48 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
510,28+4,18 (+0,83 %)
À la clôture : 04:00PM EDT
510,25 -0,03 (-0,01 %)
Échanges après Bourse : 07:58PM EDT
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
UNH240119C001950002023-09-22 12:06PM EDT195.00315.550.000.000.00-100.00%
UNH240119C002000002023-09-07 9:43AM EDT200.00282.930.000.000.00-100.00%
UNH240119C002100002023-01-23 1:24PM EDT210.00280.00281.50286.450.00-120.00%
UNH240119C002200002022-07-05 2:19PM EDT220.00285.00315.75324.000.00-16166.18%
UNH240119C002300002023-09-22 9:41AM EDT230.00276.100.000.000.00-100.00%
UNH240119C002400002023-09-21 9:50AM EDT240.00262.700.000.000.00-200.00%
UNH240119C002500002023-08-30 11:55AM EDT250.00246.170.000.000.00-200.00%
UNH240119C002700002022-02-17 4:13PM EDT270.00210.40231.00236.000.00--00.00%
UNH240119C002800002023-03-02 10:57AM EDT280.00203.50196.50206.000.00-1180.00%
UNH240119C002900002022-10-10 3:07PM EDT290.00226.32260.10267.900.00-310145.32%
UNH240119C003000002023-09-25 10:07AM EDT300.00214.000.000.000.00-200.00%
UNH240119C003100002023-09-05 11:46AM EDT310.00176.620.000.000.00-100.00%
UNH240119C003200002023-09-07 10:22AM EDT320.00166.720.000.000.00-4800.00%
UNH240119C003300002023-09-07 11:11AM EDT330.00158.100.000.000.00-500.00%
UNH240119C003400002023-09-07 1:57PM EDT340.00151.050.000.000.00-100.00%
UNH240119C003500002023-09-21 10:39AM EDT350.00156.900.000.000.00-200.00%
UNH240119C003600002023-09-20 2:03PM EDT360.00137.350.000.000.00-2000.00%
UNH240119C003700002023-08-31 12:53PM EDT370.00120.160.000.000.00-500.00%
UNH240119C003800002023-09-07 12:39PM EDT380.00113.450.000.000.00-200.00%
UNH240119C003900002023-08-21 2:18PM EDT390.00116.57106.60114.450.00-351790.00%
UNH240119C004000002023-09-21 12:53PM EDT400.00111.410.000.000.00-300.00%
UNH240119C004100002023-09-14 1:02PM EDT410.0084.400.000.000.00-400.00%
UNH240119C004200002023-09-22 3:58PM EDT420.0096.900.000.000.00-1000.00%
UNH240119C004300002023-09-22 11:27AM EDT430.0087.790.000.000.00-100.00%
UNH240119C004400002023-09-25 3:58PM EDT440.0082.200.000.000.00-1200.00%
UNH240119C004500002023-09-25 3:21PM EDT450.0073.200.000.000.00-2900.00%
UNH240119C004600002023-09-22 10:49AM EDT460.0061.000.000.000.00-300.00%
UNH240119C004700002023-09-25 11:24AM EDT470.0055.250.000.000.00-100.00%
UNH240119C004800002023-09-25 10:46AM EDT480.0047.550.000.000.00-5800.00%
UNH240119C004900002023-09-25 3:45PM EDT490.0041.050.000.000.00-600.00%
UNH240119C005000002023-09-25 3:59PM EDT500.0034.700.000.000.00-1600.00%
UNH240119C005100002023-09-25 3:10PM EDT510.0027.900.000.000.00-9900.00%
UNH240119C005200002023-09-25 3:53PM EDT520.0022.800.000.000.00-10600.78%
UNH240119C005300002023-09-25 3:49PM EDT530.0017.950.000.000.00-2901.56%
UNH240119C005400002023-09-25 3:59PM EDT540.0013.900.000.000.00-1101.56%
UNH240119C005500002023-09-25 3:32PM EDT550.0010.420.000.000.00-1003.13%
UNH240119C005600002023-09-25 3:26PM EDT560.007.560.000.000.00-403.13%
UNH240119C005700002023-09-25 1:30PM EDT570.005.400.000.000.00-1103.13%
UNH240119C005800002023-09-25 3:58PM EDT580.003.950.000.000.00-606.25%
UNH240119C005900002023-09-22 11:28AM EDT590.002.380.000.000.00-106.25%
UNH240119C006000002023-09-25 1:28PM EDT600.001.860.000.000.00-2306.25%
UNH240119C006200002023-09-25 9:59AM EDT620.000.900.000.000.00-406.25%
UNH240119C006400002023-09-25 1:28PM EDT640.000.460.000.000.00-2006.25%
UNH240119C006600002023-09-25 1:25PM EDT660.000.260.000.000.00-106.25%
UNH240119C006800002023-09-25 1:29PM EDT680.000.150.000.000.00-2012.50%
UNH240119C007000002023-09-25 1:29PM EDT700.000.150.000.000.00-1012.50%
UNH240119C007200002023-09-25 1:30PM EDT720.000.090.000.000.00-2012.50%
UNH240119C007400002023-09-15 11:12AM EDT740.000.050.000.000.00-2012.50%
UNH240119C007600002023-09-25 11:50AM EDT760.000.050.000.000.00-2012.50%
UNH240119C007800002023-09-12 2:46PM EDT780.000.040.000.000.00-2012.50%
UNH240119C008000002023-08-18 1:24PM EDT800.000.090.010.090.00-349628.91%
UNH240119C008200002023-09-14 12:40PM EDT820.000.010.000.000.00-2012.50%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240119P001950002023-09-21 1:27PM EDT195.000.100.000.000.00-1025.00%
UNH240119P002000002023-09-11 11:20AM EDT200.000.010.000.000.00-2025.00%
UNH240119P002100002023-09-15 11:13AM EDT210.000.020.000.000.00-2025.00%
UNH240119P002200002023-09-19 12:48PM EDT220.000.030.000.000.00-2025.00%
UNH240119P002300002023-09-11 2:25PM EDT230.000.050.000.000.00-2025.00%
UNH240119P002400002023-09-06 9:52AM EDT240.000.140.000.000.00-2025.00%
UNH240119P002500002023-09-25 3:59PM EDT250.000.100.000.000.00-5025.00%
UNH240119P002600002023-09-21 3:48PM EDT260.000.100.000.000.00-70025.00%
UNH240119P002700002023-09-11 1:30PM EDT270.000.230.000.000.00-2025.00%
UNH240119P002800002023-09-11 1:30PM EDT280.000.280.000.000.00-2025.00%
UNH240119P002900002023-09-11 1:29PM EDT290.000.350.000.000.00-2025.00%
UNH240119P003000002023-09-25 3:42PM EDT300.000.300.000.000.00-1012.50%
UNH240119P003100002023-09-07 11:55AM EDT310.000.500.000.000.00-5012.50%
UNH240119P003200002023-09-20 1:10PM EDT320.000.500.000.000.00-2012.50%
UNH240119P003300002023-09-20 1:06PM EDT330.000.600.000.000.00-2012.50%
UNH240119P003400002023-09-25 10:20AM EDT340.000.650.000.000.00-5012.50%
UNH240119P003500002023-09-25 3:10PM EDT350.000.800.000.000.00-1012.50%
UNH240119P003600002023-09-25 1:06PM EDT360.000.940.000.000.00-29012.50%
UNH240119P003700002023-09-25 3:46PM EDT370.001.200.000.000.00-2012.50%
UNH240119P003800002023-09-21 11:29AM EDT380.001.550.000.000.00-1012.50%
UNH240119P003900002023-09-22 11:11AM EDT390.001.990.000.000.00-4012.50%
UNH240119P004000002023-09-25 3:21PM EDT400.002.150.000.000.00-406.25%
UNH240119P004100002023-09-25 3:58PM EDT410.002.610.000.000.00-806.25%
UNH240119P004200002023-09-25 9:59AM EDT420.003.500.000.000.00-206.25%
UNH240119P004300002023-09-25 2:36PM EDT430.004.000.000.000.00-1706.25%
UNH240119P004400002023-09-25 2:00PM EDT440.004.970.000.000.00-806.25%
UNH240119P004500002023-09-25 3:11PM EDT450.006.200.000.000.00-2706.25%
UNH240119P004600002023-09-25 3:52PM EDT460.007.450.000.000.00-603.13%
UNH240119P004700002023-09-25 2:12PM EDT470.009.300.000.000.00-603.13%
UNH240119P004800002023-09-25 3:56PM EDT480.0011.300.000.000.00-10403.13%
UNH240119P004900002023-09-25 3:11PM EDT490.0014.200.000.000.00-1101.56%
UNH240119P005000002023-09-25 2:02PM EDT500.0017.090.000.000.00-300.78%
UNH240119P005100002023-09-25 3:56PM EDT510.0020.750.000.000.00-2800.03%
UNH240119P005200002023-09-25 3:46PM EDT520.0025.300.000.000.00-6700.00%
UNH240119P005300002023-09-25 2:37PM EDT530.0030.750.000.000.00-300.00%
UNH240119P005400002023-09-22 12:41PM EDT540.0037.760.000.000.00-1100.00%
UNH240119P005500002023-09-25 3:21PM EDT550.0043.400.000.000.00-30000.00%
UNH240119P005600002023-08-09 12:03PM EDT560.0061.5075.1579.650.00-21942.50%
UNH240119P005700002023-09-06 12:59PM EDT570.0092.780.000.000.00-200.00%
UNH240119P005800002023-06-28 2:58PM EDT580.00106.8075.8581.050.00-9229.40%
UNH240119P005900002023-09-22 1:06PM EDT590.0081.960.000.000.00-200.00%
UNH240119P006000002023-06-15 3:11PM EDT600.00130.90118.20122.400.00-8053.16%
UNH240119P006200002022-11-23 12:58PM EDT620.00106.1095.95102.400.00-10160.00%
UNH240119P006400002022-10-13 11:17AM EDT640.00148.75122.25129.450.00-220.00%
UNH240119P006600002022-12-08 2:30PM EDT660.00117.00167.95172.400.00-2355.11%
UNH240119P006800002023-08-16 2:33PM EDT680.00173.57189.60196.500.00-2061.72%
UNH240119P007000002022-12-07 11:20AM EDT700.00156.72207.25214.750.00-1062.77%
UNH240119P007200002022-11-03 10:37AM EDT720.00175.30181.15186.300.00-110.00%
UNH240119P007400002022-10-24 10:13AM EDT740.00200.170.000.000.00--00.00%
UNH240119P007600002023-08-23 3:22PM EDT760.00270.00250.10256.050.00-1050.28%
UNH240119P008000002023-07-13 3:47PM EDT800.00351.95289.20294.000.00-1050.26%