La bourse ferme dans 49 min

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
475,93+6,43 (+1,37 %)
À partir de 11:40AM EDT. Marché ouvert.
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
UNH240119C001950002023-03-16 11:22AM EDT195.00278.00282.95288.000.00-13863.12%
UNH240119C002000002023-03-09 11:19AM EDT200.00274.06278.45284.700.00-14664.66%
UNH240119C002100002023-01-23 1:24PM EDT210.00280.00281.50286.450.00-1285.54%
UNH240119C002200002022-07-05 2:19PM EDT220.00285.00315.75324.000.00-16141.76%
UNH240119C002300002022-08-12 3:15PM EDT230.00317.70298.65307.000.00-13127.06%
UNH240119C002400002023-03-09 4:32PM EDT240.00232.45239.70246.300.00-1855.79%
UNH240119C002500002023-02-06 11:31AM EDT250.00231.00223.80229.350.00-1644.57%
UNH240119C002700002022-02-17 4:13PM EDT270.00210.40231.00236.000.00--075.27%
UNH240119C002800002023-03-02 10:57AM EDT280.00203.50202.55209.200.00-11854.60%
UNH240119C002900002022-10-10 3:07PM EDT290.00226.32260.10267.900.00-310117.31%
UNH240119C003000002023-03-09 2:53PM EDT300.00179.50184.30189.400.00-21449.36%
UNH240119C003100002023-01-11 1:11PM EDT310.00196.53194.40199.200.00-6765.08%
UNH240119C003200002022-12-02 10:33AM EDT320.00233.00221.60228.950.00-2695.66%
UNH240119C003300002023-03-02 11:08AM EDT330.00159.98156.60163.650.00-141646.21%
UNH240119C003400002023-03-17 10:49AM EDT340.00145.00148.20154.800.00-1644.74%
UNH240119C003500002023-02-06 2:49PM EDT350.00144.95134.75140.200.00-11637.67%
UNH240119C003600002023-03-10 11:49AM EDT360.00126.13131.30138.050.00-12742.49%
UNH240119C003700002022-11-21 10:37AM EDT370.00180.00175.95184.000.00-1779.54%
UNH240119C003800002023-03-06 4:11PM EDT380.00120.30116.00121.700.00-32540.26%
UNH240119C003900002023-02-27 11:48AM EDT390.00119.40105.60112.450.00-11038.20%
UNH240119C004000002023-03-15 10:32AM EDT400.0090.0098.75105.600.00-16637.87%
UNH240119C004100002023-03-16 3:18PM EDT410.0091.8991.2597.300.00-33736.39%
UNH240119C004200002023-03-16 11:10AM EDT420.0084.1584.9589.850.00-116235.40%
UNH240119C004300002023-03-17 1:23PM EDT430.0079.2578.6081.50+5.40+7.31%127933.71%
UNH240119C004400002023-03-16 10:08AM EDT440.0067.8568.8576.150.00-112433.84%
UNH240119C004500002023-03-15 1:36PM EDT450.0058.3065.1567.300.00-519631.64%
UNH240119C004600002023-03-17 12:57PM EDT460.0054.0056.9562.300.00-140231.67%
UNH240119C004700002023-03-16 11:15AM EDT470.0054.0052.5054.95+6.05+12.62%125830.14%
UNH240119C004800002023-03-17 1:22PM EDT480.0042.8046.7548.650.00-3872829.09%
UNH240119C004900002023-03-17 1:18PM EDT490.0037.1540.6543.350.00-71,04328.45%
UNH240119C005000002023-03-20 10:38AM EDT500.0036.8034.4037.80+4.40+13.58%113,53927.50%
UNH240119C005100002023-03-17 2:45PM EDT510.0027.6530.6034.700.00-622927.78%
UNH240119C005200002023-03-20 9:50AM EDT520.0026.6025.0029.45+2.50+10.37%280526.64%
UNH240119C005300002023-03-17 12:32PM EDT530.0020.9523.1525.400.00-120026.00%
UNH240119C005400002023-03-16 3:23PM EDT540.0019.1019.1021.300.00-721725.13%
UNH240119C005500002023-03-17 2:43PM EDT550.0016.7016.4518.00+2.20+15.17%345124.54%
UNH240119C005600002023-03-20 11:09AM EDT560.0014.9512.3515.20+2.04+15.80%362224.08%
UNH240119C005700002023-03-20 11:09AM EDT570.0012.5010.2013.15+1.30+11.61%619923.94%
UNH240119C005800002023-03-17 10:16AM EDT580.008.358.1510.600.00-21,79323.23%
UNH240119C005900002023-03-10 1:47PM EDT590.007.556.158.850.00-22622.94%
UNH240119C006000002023-03-17 12:09PM EDT600.005.506.208.950.00-25,27324.15%
UNH240119C006200002023-03-17 2:43PM EDT620.003.603.605.600.00-949722.89%
UNH240119C006400002023-03-20 10:07AM EDT640.003.052.543.40+0.56+22.49%275821.89%
UNH240119C006600002023-03-20 10:06AM EDT660.001.500.862.56-0.20-11.76%529622.15%
UNH240119C006800002023-03-17 2:15PM EDT680.001.090.521.430.00-235621.20%
UNH240119C007000002023-03-16 12:09PM EDT700.000.710.261.250.00-256222.05%
UNH240119C007200002023-03-17 11:46AM EDT720.000.570.171.000.00-131522.52%
UNH240119C007400002023-03-17 11:53AM EDT740.000.370.100.560.00-21,12121.80%
UNH240119C007600002023-03-17 12:59PM EDT760.000.220.060.460.00-211422.32%
UNH240119C007800002023-03-10 11:01AM EDT780.000.200.030.890.00-245825.56%
UNH240119C008000002023-03-10 11:00AM EDT800.000.220.040.810.00-248526.27%
UNH240119C008200002023-03-10 1:44PM EDT820.000.090.010.730.00-91,25326.91%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240119P001950002023-03-16 12:07PM EDT195.000.520.110.650.00-21,17744.86%
UNH240119P002000002023-03-16 11:54AM EDT200.000.600.251.210.00-228547.97%
UNH240119P002100002023-03-17 3:12PM EDT210.000.800.371.360.00-72846.39%
UNH240119P002200002023-03-16 12:07PM EDT220.000.940.601.530.00-23844.87%
UNH240119P002300002023-03-16 12:09PM EDT230.001.150.531.540.00-24842.60%
UNH240119P002400002023-03-10 3:01PM EDT240.001.450.701.800.00-177941.50%
UNH240119P002500002023-03-13 10:46AM EDT250.001.820.802.290.00-226341.13%
UNH240119P002600002023-03-10 11:29AM EDT260.002.200.992.500.00-57939.62%
UNH240119P002700002023-03-17 2:34PM EDT270.002.471.293.050.00-34939.06%
UNH240119P002800002023-03-17 2:29PM EDT280.003.001.803.100.00-1533637.06%
UNH240119P002900002023-03-15 12:33PM EDT290.003.902.064.050.00-9120937.16%
UNH240119P003000002023-03-17 10:50AM EDT300.004.012.834.150.00-123535.26%
UNH240119P003100002023-03-17 10:47AM EDT310.004.653.804.700.00-111834.24%
UNH240119P003200002023-03-17 3:27PM EDT320.005.594.655.850.00-135234.11%
UNH240119P003300002023-03-17 3:27PM EDT330.006.565.106.300.00-1017532.71%
UNH240119P003400002023-03-16 12:53PM EDT340.007.296.507.200.00-114231.87%
UNH240119P003500002023-03-16 3:32PM EDT350.007.857.459.100.00-18250232.12%
UNH240119P003600002023-03-16 3:14PM EDT360.009.308.559.950.00-23052330.91%
UNH240119P003700002023-03-17 9:56AM EDT370.0011.009.7511.100.00-153729.94%
UNH240119P003800002023-03-16 3:06PM EDT380.0012.1511.2012.400.00-926529.00%
UNH240119P003900002023-03-09 4:15PM EDT390.0014.3312.8515.100.00-236029.15%
UNH240119P004000002023-03-20 10:51AM EDT400.0015.0814.6016.90-0.92-5.75%262828.32%
UNH240119P004100002023-03-17 11:37AM EDT410.0018.5516.5517.600.00-225126.52%
UNH240119P004200002023-03-20 11:08AM EDT420.0018.7018.8020.80-2.65-12.41%21,07026.46%
UNH240119P004300002023-03-20 11:20AM EDT430.0022.0021.2022.70-2.10-8.71%665525.29%
UNH240119P004400002023-03-16 12:53PM EDT440.0025.9924.1025.900.00-348824.83%
UNH240119P004500002023-03-20 10:49AM EDT450.0027.4627.2028.70-3.39-10.99%290523.92%
UNH240119P004600002023-03-17 2:51PM EDT460.0034.3027.8532.450.00-980723.41%
UNH240119P004700002023-03-20 9:45AM EDT470.0035.7532.6035.05-3.05-7.86%146622.01%
UNH240119P004800002023-03-17 2:42PM EDT480.0041.9535.9538.950.00-4562621.17%
UNH240119P004900002023-03-17 11:32AM EDT490.0045.4741.0543.650.00-128220.56%
UNH240119P005000002023-03-16 3:38PM EDT500.0049.5544.6048.500.00-42,03719.77%
UNH240119P005100002023-03-17 11:56AM EDT510.0057.8049.2055.150.00-61,47019.80%
UNH240119P005200002023-03-15 11:34AM EDT520.0068.4256.0060.650.00-13229418.85%
UNH240119P005300002023-02-28 10:51AM EDT530.0063.6562.8566.900.00-444818.06%
UNH240119P005400002023-02-27 2:45PM EDT540.0066.0569.0573.050.00-258916.80%
UNH240119P005500002023-03-14 12:18PM EDT550.0088.7876.0079.700.00-530715.37%
UNH240119P005600002023-03-01 10:40AM EDT560.0087.1583.2589.100.00-19216.00%
UNH240119P005700002023-03-09 1:28PM EDT570.00101.6092.1596.900.00--1014.64%
UNH240119P005800002023-02-09 12:13PM EDT580.0095.10118.40124.050.00-212430.13%
UNH240119P006000002023-03-10 4:04PM EDT600.00137.20121.30127.150.00-85117.93%
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 EDT660.00117.00167.95172.400.00-230.00%
UNH240119P006800002022-10-12 11:34AM EDT680.00176.46165.50170.900.00-22240.00%
UNH240119P007000002022-12-07 11:20AM EDT700.00156.72207.25214.750.00-100.00%
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%
UNH240119P007600002022-08-15 2:15PM EDT760.00214.84248.45253.400.00-2200.00%
UNH240119P008000002022-07-20 12:42PM EDT800.00280.41249.00255.100.00-200.00%