La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
513,61-3,85 (-0,74 %)
À la clôture : 04:00PM EDT
514,32 +0,71 (+0,14 %)
Échanges après Bourse : 07:42PM 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
UNH240119C001950002022-07-19 1:05PM EDT195.00338.45348.05354.700.00-23295.25%
UNH240119C002000002022-09-06 3:59PM EDT200.00322.17316.00324.900.00-94557.01%
UNH240119C002100002021-11-01 10:37AM EDT210.00247.90237.00242.000.00-110.00%
UNH240119C002200002022-07-05 2:19PM EDT220.00285.00315.75324.000.00-1678.06%
UNH240119C002300002022-08-12 3:15PM EDT230.00317.70298.65307.000.00-1366.76%
UNH240119C002400002022-08-12 12:27PM EDT240.00310.96289.40297.500.00-8964.54%
UNH240119C002500002022-09-13 1:36PM EDT250.00278.77271.00279.950.00-3552.34%
UNH240119C002700002022-02-17 4:13PM EDT270.00210.40231.00236.000.00--00.00%
UNH240119C002800002022-08-31 11:59AM EDT280.00256.85245.00253.500.00-62853.96%
UNH240119C002900002022-05-16 9:48AM EDT290.00213.05187.25196.450.00-10130.00%
UNH240119C003000002022-08-08 12:54PM EDT300.00249.80233.65239.700.00-21552.04%
UNH240119C003100002022-06-21 2:08PM EDT310.00187.25224.55233.450.00-1251.62%
UNH240119C003200002022-08-23 9:39AM EDT320.00237.600.000.000.00-160.00%
UNH240119C003300002022-09-14 2:32PM EDT330.00201.60202.65211.500.00-2548.90%
UNH240119C003400002022-07-20 10:25AM EDT340.00202.63222.65230.500.00-1963.71%
UNH240119C003500002022-08-29 3:05PM EDT350.00203.55187.60195.000.00-31446.85%
UNH240119C003600002022-09-23 3:38PM EDT360.00180.00178.60187.00-6.00-3.23%62645.94%
UNH240119C003700002022-09-23 10:27AM EDT370.00171.00172.25179.50-4.00-2.29%5745.31%
UNH240119C003800002022-09-14 9:58AM EDT380.00164.65164.90171.500.00-12744.30%
UNH240119C003900002022-06-15 10:46AM EDT390.00118.00166.85174.450.00-4849.58%
UNH240119C004000002022-09-22 11:57AM EDT400.00153.00149.35156.500.00-15242.76%
UNH240119C004100002022-08-29 3:04PM EDT410.00156.85141.20149.500.00-42142.18%
UNH240119C004200002022-09-20 2:06PM EDT420.00140.00135.15142.000.00-612141.27%
UNH240119C004300002022-09-23 10:29AM EDT430.00127.00128.10135.00-3.05-2.35%230340.58%
UNH240119C004400002022-09-23 2:07PM EDT440.00119.85121.80127.75-6.20-4.92%306539.70%
UNH240119C004500002022-09-23 12:32PM EDT450.00111.60115.35121.35-8.90-7.39%819139.18%
UNH240119C004600002022-09-22 9:34AM EDT460.00106.65108.55114.65+1.65+1.57%3551338.46%
UNH240119C004700002022-09-19 9:52AM EDT470.00104.86102.35107.850.00-16737.63%
UNH240119C004800002022-09-22 12:00PM EDT480.00100.0096.20102.500.00-112537.41%
UNH240119C004900002022-09-22 9:50AM EDT490.0088.5090.3096.250.00-18736.70%
UNH240119C005000002022-09-23 12:58PM EDT500.0083.0085.0590.700.00-163,28436.25%
UNH240119C005100002022-09-23 12:16PM EDT510.0076.9078.9085.45-3.60-4.47%513135.85%
UNH240119C005200002022-09-22 3:03PM EDT520.0072.8574.2579.90-5.66-7.21%513835.25%
UNH240119C005300002022-09-21 1:30PM EDT530.0071.6569.5574.500.00-19834.64%
UNH240119C005400002022-09-22 11:15AM EDT540.0065.5564.7070.500.00-413034.57%
UNH240119C005500002022-09-22 11:15AM EDT550.0060.6559.7065.900.00-411334.16%
UNH240119C005600002022-09-22 11:15AM EDT560.0056.5555.9561.200.00-528133.64%
UNH240119C005800002022-09-22 2:16PM EDT580.0049.3048.0052.900.00-1758832.84%
UNH240119C006000002022-09-22 2:15PM EDT600.0038.1541.0546.00-3.06-7.43%41,00232.36%
UNH240119C006200002022-09-22 2:15PM EDT620.0035.5034.8040.500.00-209632.21%
UNH240119C006400002022-09-23 11:57AM EDT640.0028.4029.4033.85+0.10+0.35%440231.27%
UNH240119C006600002022-09-23 9:31AM EDT660.0023.9024.5028.70-3.20-11.81%416530.73%
UNH240119C006800002022-09-19 11:57AM EDT680.0021.5020.4024.900.00-38430.59%
UNH240119C007000002022-09-23 11:55AM EDT700.0016.4216.7521.35-1.58-8.78%114630.35%
UNH240119C007200002022-09-20 3:40PM EDT720.0015.9013.7018.550.00-412930.30%
UNH240119C007400002022-09-23 3:39PM EDT740.0011.6010.2511.95-1.55-11.79%292927.52%
UNH240119C007600002022-09-20 3:39PM EDT760.0010.809.1513.750.00-1330.06%
UNH240119C007800002022-08-19 12:14PM EDT780.0011.954.809.000.00-211027.79%
UNH240119C008000002022-08-24 1:24PM EDT800.008.005.558.600.00-45228.59%
UNH240119C008200002022-09-19 12:12PM EDT820.004.954.657.350.00-1228.56%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240119P001950002022-09-15 2:15PM EDT195.002.501.803.850.00-58751.41%
UNH240119P002000002022-08-29 1:39PM EDT200.003.001.204.800.00-47052.60%
UNH240119P002100002022-06-28 10:15AM EDT210.003.252.105.650.00-1952.03%
UNH240119P002200002022-08-12 10:59AM EDT220.003.130.995.350.00-6649.02%
UNH240119P002300002022-07-29 11:12AM EDT230.003.961.725.850.00-181847.74%
UNH240119P002400002022-02-18 11:44AM EDT240.008.003.508.500.00-1049.99%
UNH240119P002500002022-08-09 12:10PM EDT250.005.272.097.200.00-43345.70%
UNH240119P002600002022-09-07 12:40PM EDT260.005.652.817.400.00-41543.89%
UNH240119P002700002022-08-19 3:17PM EDT270.005.053.008.000.00-1842.71%
UNH240119P002800002022-09-19 11:56AM EDT280.006.306.507.450.00-3939.94%
UNH240119P002900002022-09-12 9:30AM EDT290.007.457.3010.600.00-21741.98%
UNH240119P003000002022-09-08 1:43PM EDT300.006.478.0510.650.00-13140.05%
UNH240119P003100002022-09-19 11:56AM EDT310.008.709.1010.050.00-121537.45%
UNH240119P003200002022-09-16 12:38PM EDT320.009.809.9511.950.00-1208037.56%
UNH240119P003300002022-09-19 12:30PM EDT330.0010.7011.2014.650.00-168038.20%
UNH240119P003400002022-09-09 1:10PM EDT340.0010.5811.5516.150.00-11837.57%
UNH240119P003500002022-09-20 9:36AM EDT350.0012.5013.6017.700.00-213736.90%
UNH240119P003600002022-09-21 11:55AM EDT360.0015.5514.7519.45+1.55+11.07%113836.31%
UNH240119P003700002022-09-15 10:55AM EDT370.0015.0016.6021.050.00-215435.53%
UNH240119P003800002022-09-20 10:35AM EDT380.0017.5018.1523.250.00-356535.09%
UNH240119P003900002022-09-23 12:29PM EDT390.0020.9018.7025.05+3.55+20.46%121734.31%
UNH240119P004000002022-09-23 1:08PM EDT400.0024.0022.0026.70+3.00+14.29%232533.38%
UNH240119P004100002022-09-23 11:07AM EDT410.0024.3224.1029.05+1.52+6.67%19832.80%
UNH240119P004200002022-09-23 1:11PM EDT420.0028.0025.8031.30+1.60+6.06%118932.10%
UNH240119P004300002022-09-22 10:51AM EDT430.0028.5529.1533.850.00-514631.48%
UNH240119P004400002022-09-22 11:26AM EDT440.0030.5031.8036.800.00-1017330.99%
UNH240119P004500002022-09-23 2:56PM EDT450.0039.0533.6537.10+7.45+23.58%236729.10%
UNH240119P004600002022-09-23 2:54PM EDT460.0040.2335.6542.95+4.33+12.06%170929.88%
UNH240119P004700002022-09-23 3:47PM EDT470.0042.0038.0044.10+0.90+2.19%213228.31%
UNH240119P004800002022-09-08 2:39PM EDT480.0040.1542.5049.500.00-11328.63%
UNH240119P004900002022-09-14 2:48PM EDT490.0048.5548.6553.550.00-25528.23%
UNH240119P005000002022-09-23 2:20PM EDT500.0056.5052.4557.10+3.10+5.81%21,10527.51%
UNH240119P005100002022-09-22 10:14AM EDT510.0055.8056.6062.000.00-56527.29%
UNH240119P005200002022-09-22 1:20PM EDT520.0059.0061.1566.300.00-35326.71%
UNH240119P005300002022-09-22 12:27PM EDT530.0063.0065.8570.950.00-318826.18%
UNH240119P005400002022-09-21 2:04PM EDT540.0068.2070.2575.500.00-247025.51%
UNH240119P005500002022-09-22 11:28AM EDT550.0075.1575.7081.300.00-21825.28%
UNH240119P005600002022-08-22 9:30AM EDT560.0070.000.000.000.00-1170.00%
UNH240119P005800002022-08-01 11:54AM EDT580.0082.6089.5091.350.00-1220.62%
UNH240119P006000002022-09-15 1:26PM EDT600.0096.93104.00111.850.00-22523.17%
UNH240119P006400002022-08-23 1:41PM EDT640.00121.20130.10133.600.00-2116.99%
UNH240119P006800002022-09-19 11:50AM EDT680.00164.85167.70172.400.00-1219.03%
UNH240119P007000002022-09-08 1:16PM EDT700.00176.70184.05189.500.00-2117.46%
UNH240119P007600002022-08-15 2:15PM EDT760.00214.84248.45253.400.00-22025.00%
UNH240119P008000002022-07-20 12:42PM EDT800.00280.41249.00255.100.00-200.00%