La bourse ferme dans 7 h 48 min

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
485,73+7,18 (+1,50 %)
À la clôture : 04:00PM EDT
486,00 +0,27 (+0,06 %)
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
UNH240119C001950002022-05-17 12:52PM EDT195.00300.000.000.000.00-1000.00%
UNH240119C002000002022-05-12 11:15AM EDT200.00281.000.000.000.00-100.00%
UNH240119C002100002021-11-01 10:37AM EDT210.00247.90237.00242.000.00-110.00%
UNH240119C002200002022-03-08 10:41AM EDT220.00265.00316.55325.000.00-1093.70%
UNH240119C002300002021-11-23 2:26PM EDT230.00218.65271.00275.500.00-1055.43%
UNH240119C002400002022-02-04 4:55PM EDT240.00254.30263.00267.500.00-1154.88%
UNH240119C002500002022-03-21 12:03PM EDT250.00267.00300.50310.000.00-1493.26%
UNH240119C002700002022-02-17 4:13PM EDT270.00210.40231.00236.000.00--048.24%
UNH240119C002800002022-05-13 2:45PM EDT280.00218.200.000.000.00-200.00%
UNH240119C002900002022-05-16 9:48AM EDT290.00213.050.000.000.00-1000.00%
UNH240119C003000002022-03-25 2:28PM EDT300.00226.50234.00243.000.00-11564.40%
UNH240119C003100002022-03-24 3:20PM EDT310.00221.37225.85233.900.00-1262.47%
UNH240119C003200002022-05-03 1:16PM EDT320.00205.000.000.000.00-100.00%
UNH240119C003300002022-05-10 11:52AM EDT330.00180.200.000.000.00-100.00%
UNH240119C003400002022-04-14 3:06PM EDT340.00217.20167.00173.800.00-11138.87%
UNH240119C003500002022-05-17 1:53PM EDT350.00170.000.000.000.00-100.00%
UNH240119C003600002022-03-22 2:01PM EDT360.00174.90203.00210.900.00-12164.23%
UNH240119C003700002022-01-12 12:03PM EDT370.00138.00147.00151.000.00-1636.99%
UNH240119C003800002022-05-18 10:53AM EDT380.00139.050.000.000.00-100.00%
UNH240119C003900002022-05-05 11:02AM EDT390.00144.000.000.000.00-100.00%
UNH240119C004000002022-05-18 3:08PM EDT400.00116.900.000.000.00-100.00%
UNH240119C004100002022-05-16 2:38PM EDT410.00128.400.000.000.00-100.00%
UNH240119C004200002022-05-20 2:15PM EDT420.00108.000.000.000.00-200.00%
UNH240119C004300002022-05-19 10:57AM EDT430.00100.900.000.000.00-300.00%
UNH240119C004400002022-04-14 3:08PM EDT440.00143.4898.80106.500.00-14234.56%
UNH240119C004500002022-05-19 3:01PM EDT450.0093.250.000.000.00-300.00%
UNH240119C004600002022-05-18 1:06PM EDT460.0085.000.000.000.00-100.00%
UNH240119C004700002022-05-19 11:31AM EDT470.0078.000.000.000.00-100.00%
UNH240119C004800002022-05-17 1:13PM EDT480.0085.130.000.000.00-100.00%
UNH240119C004900002022-05-17 11:04AM EDT490.0079.000.000.000.00-100.20%
UNH240119C005000002022-05-20 3:37PM EDT500.0068.170.000.000.00-500.39%
UNH240119C005100002022-05-20 1:17PM EDT510.0058.580.000.000.00-1900.78%
UNH240119C005200002022-05-10 11:12AM EDT520.0062.950.000.000.00-401.56%
UNH240119C005300002022-05-20 1:17PM EDT530.0050.580.000.000.00-201.56%
UNH240119C005400002022-05-16 1:02PM EDT540.0055.000.000.000.00-101.56%
UNH240119C005500002022-05-09 10:50AM EDT550.0055.030.000.000.00-201.56%
UNH240119C005600002022-05-19 9:32AM EDT560.0037.400.000.000.00-201.56%
UNH240119C005800002022-05-19 3:06PM EDT580.0037.650.000.000.00-3003.13%
UNH240119C006000002022-05-20 9:32AM EDT600.0033.040.000.000.00-203.13%
UNH240119C006200002022-05-04 3:58PM EDT620.0039.900.000.000.00-103.13%
UNH240119C006400002022-05-18 2:10PM EDT640.0020.850.000.000.00-203.13%
UNH240119C006600002022-04-22 9:46AM EDT660.0035.5518.4023.850.00-110128.76%
UNH240119C006800002022-05-09 3:39PM EDT680.0019.150.000.000.00-106.25%
UNH240119C007000002022-05-13 3:27PM EDT700.0015.650.000.000.00-106.25%
UNH240119C007200002022-05-10 11:13AM EDT720.0013.300.000.000.00-206.25%
UNH240119C007400002022-05-16 12:21PM EDT740.0011.400.000.000.00-106.25%
UNH240119C007600002022-04-25 11:55AM EDT760.0014.100.000.000.00-106.25%
UNH240119C007800002022-04-19 2:31PM EDT780.0014.753.4010.400.00-9928.47%
UNH240119C008000002022-05-13 9:30AM EDT800.005.700.000.000.00-806.25%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240119P001950002022-05-19 11:32AM EDT195.003.670.000.000.00-2012.50%
UNH240119P002000002022-05-13 3:34PM EDT200.003.800.000.000.00-2012.50%
UNH240119P002100002022-04-20 3:47PM EDT210.002.673.459.600.00-12950.84%
UNH240119P002200002022-04-20 12:37PM EDT220.003.454.0510.000.00-2248.97%
UNH240119P002300002022-04-08 11:38AM EDT230.005.301.909.550.00-2546.04%
UNH240119P002400002022-02-18 11:44AM EDT240.008.003.508.500.00-1042.45%
UNH240119P002500002022-05-19 3:32PM EDT250.007.000.000.000.00-1012.50%
UNH240119P002600002022-03-31 3:10PM EDT260.007.204.8012.900.00-3743.44%
UNH240119P002700002022-04-08 3:03PM EDT270.009.175.5512.550.00-1540.99%
UNH240119P002800002022-04-18 3:54PM EDT280.006.807.7014.250.00-5640.62%
UNH240119P002900002022-04-21 12:42PM EDT290.008.407.6515.000.00-1539.30%
UNH240119P003000002022-04-14 2:02PM EDT300.0011.258.9017.000.00-12639.03%
UNH240119P003100002022-02-18 11:42AM EDT310.0017.0010.0015.000.00-11235.43%
UNH240119P003200002022-04-19 11:35AM EDT320.0011.8013.8018.450.00-11436.26%
UNH240119P003300002022-04-05 2:16PM EDT330.0015.9513.0520.450.00-11935.80%
UNH240119P003400002022-04-18 11:30AM EDT340.0014.7618.2525.200.00-1037.06%
UNH240119P003500002022-05-12 1:04PM EDT350.0024.300.000.000.00-206.25%
UNH240119P003600002022-04-20 3:12PM EDT360.0015.5020.0524.750.00-14532.90%
UNH240119P003700002022-05-02 1:33PM EDT370.0023.200.000.000.00-203.13%
UNH240119P003800002022-04-22 9:33AM EDT380.0021.0524.5031.700.00-1933.05%
UNH240119P003900002022-05-09 2:48PM EDT390.0030.050.000.000.00-2403.13%
UNH240119P004000002022-05-13 3:29PM EDT400.0032.300.000.000.00-103.13%
UNH240119P004100002022-05-18 1:56PM EDT410.0039.200.000.000.00-303.13%
UNH240119P004200002022-03-28 10:52AM EDT420.0034.2032.3036.700.00-11727.80%
UNH240119P004300002022-04-25 10:11AM EDT430.0038.950.000.000.00-101.56%
UNH240119P004400002022-05-18 1:56PM EDT440.0049.950.000.000.00-801.56%
UNH240119P004500002022-05-18 1:54PM EDT450.0053.480.000.000.00-10001.56%
UNH240119P004600002022-04-14 1:42PM EDT460.0040.7551.2558.900.00-303329.39%
UNH240119P004700002022-05-16 10:46AM EDT470.0058.500.000.000.00-200.78%
UNH240119P004800002022-04-21 1:58PM EDT480.0044.5058.0063.950.00-1927.03%
UNH240119P004900002022-05-18 1:56PM EDT490.0072.650.000.000.00-100.00%
UNH240119P005000002022-05-11 11:31AM EDT500.0069.000.000.000.00-100.00%
UNH240119P005100002022-05-03 10:47AM EDT510.0071.750.000.000.00-500.00%
UNH240119P005200002022-05-06 10:11AM EDT520.0091.670.000.000.00-200.00%
UNH240119P005300002022-05-12 3:33PM EDT530.0097.570.000.000.00-100.00%
UNH240119P005400002022-04-19 2:47PM EDT540.0071.3594.85101.500.00-62727.13%
UNH240119P005500002022-03-07 2:23PM EDT550.00110.1580.7086.850.00-1518.12%
UNH240119P005600002022-04-19 2:47PM EDT560.0081.25108.45114.600.00--1326.75%
UNH240119P005800002022-04-26 10:20AM EDT580.00101.100.000.000.00-100.00%
UNH240119P006000002022-04-11 1:03PM EDT600.00103.80129.25133.800.00-21321.74%
UNH240119P007600002022-04-05 11:03AM EDT760.00240.55260.50269.500.00--10.00%