UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
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 | 2021-10-25 11:19AM EST | 195.00 | 258.95 | 246.50 | 251.00 | 0.00 | - | - | 7 | 0.00% |
| UNH240119C00200000 | 2021-12-02 3:03PM EST | 200.00 | 252.00 | 268.00 | 272.50 | 0.00 | - | 2 | 10 | 43.19% |
| UNH240119C00210000 | 2021-11-01 9:37AM EST | 210.00 | 247.90 | 237.00 | 242.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240119C00230000 | 2021-11-23 1:26PM EST | 230.00 | 218.65 | 241.00 | 245.50 | 0.00 | - | 1 | 0 | 40.57% |
| UNH240119C00250000 | 2021-11-30 11:55AM EST | 250.00 | 203.15 | 223.50 | 228.00 | 0.00 | - | 4 | 7 | 39.07% |
| UNH240119C00270000 | 2021-10-13 2:57PM EST | 270.00 | 149.05 | 194.50 | 199.00 | 0.00 | - | - | 2 | 25.60% |
| UNH240119C00280000 | 2021-11-24 10:50AM EST | 280.00 | 181.65 | 198.00 | 203.00 | 0.00 | - | - | 2 | 37.39% |
| UNH240119C00290000 | 2021-11-19 1:02PM EST | 290.00 | 165.44 | 189.50 | 194.50 | 0.00 | - | 1 | 4 | 36.57% |
| UNH240119C00300000 | 2021-11-02 1:38PM EST | 300.00 | 165.48 | 168.00 | 172.50 | 0.00 | - | 1 | 4 | 25.20% |
| UNH240119C00310000 | 2021-12-01 1:09PM EST | 310.00 | 163.47 | 173.50 | 178.50 | 0.00 | - | - | 1 | 35.44% |
| UNH240119C00320000 | 2021-10-25 2:05PM EST | 320.00 | 147.37 | 143.00 | 147.50 | 0.00 | - | - | 3 | 16.96% |
| UNH240119C00330000 | 2021-12-06 9:57AM EST | 330.00 | 153.00 | 158.50 | 163.00 | 0.00 | - | 1 | 1 | 34.34% |
| UNH240119C00340000 | 2021-11-16 3:02PM EST | 340.00 | 134.50 | 151.00 | 155.50 | 0.00 | - | 4 | 14 | 33.84% |
| UNH240119C00350000 | 2021-12-06 10:01AM EST | 350.00 | 139.00 | 144.00 | 148.50 | 0.00 | - | 1 | 3 | 33.53% |
| UNH240119C00360000 | 2021-11-22 11:13AM EST | 360.00 | 110.50 | 136.50 | 141.50 | 0.00 | - | 5 | 19 | 33.13% |
| UNH240119C00370000 | 2021-10-21 12:12PM EST | 370.00 | 105.00 | 101.50 | 106.00 | 0.00 | - | 3 | 5 | 17.84% |
| UNH240119C00380000 | 2021-11-30 3:33PM EST | 380.00 | 107.55 | 123.00 | 128.00 | 0.00 | - | 4 | 10 | 32.36% |
| UNH240119C00400000 | 2021-12-07 9:34AM EST | 400.00 | 111.00 | 110.50 | 115.00 | +2.00 | +1.83% | 1 | 28 | 31.54% |
| UNH240119C00410000 | 2021-12-06 12:13PM EST | 410.00 | 102.50 | 104.50 | 109.00 | 0.00 | - | 1 | 18 | 31.23% |
| UNH240119C00420000 | 2021-11-16 2:36PM EST | 420.00 | 85.00 | 98.50 | 103.50 | 0.00 | - | 1 | 4 | 31.06% |
| UNH240119C00430000 | 2021-10-27 2:03PM EST | 430.00 | 81.59 | 75.50 | 80.50 | 0.00 | - | 1 | 18 | 23.81% |
| UNH240119C00440000 | 2021-12-06 10:53AM EST | 440.00 | 87.00 | 90.65 | 92.50 | 0.00 | - | 2 | 46 | 30.50% |
| UNH240119C00450000 | 2021-12-06 11:16AM EST | 450.00 | 81.50 | 82.50 | 87.00 | 0.00 | - | 1 | 35 | 30.12% |
| UNH240119C00460000 | 2021-12-07 3:01PM EST | 460.00 | 80.82 | 78.00 | 82.00 | +22.82 | +39.34% | 120 | 173 | 29.86% |
| UNH240119C00470000 | 2021-11-19 12:03PM EST | 470.00 | 76.00 | 73.00 | 77.50 | +22.42 | +41.84% | 1 | 9 | 29.72% |
| UNH240119C00480000 | 2021-11-08 12:20PM EST | 480.00 | 60.36 | 68.50 | 73.00 | 0.00 | - | 15 | 17 | 29.51% |
| UNH240119C00490000 | 2021-11-23 11:29AM EST | 490.00 | 48.50 | 64.50 | 69.00 | 0.00 | - | 1 | 25 | 29.43% |
| UNH240119C00500000 | 2021-12-06 3:40PM EST | 500.00 | 59.67 | 60.00 | 64.50 | 0.00 | - | 6 | 48 | 29.09% |
| UNH240119C00510000 | 2021-11-08 12:20PM EST | 510.00 | 48.67 | 56.50 | 61.00 | 0.00 | - | 15 | 16 | 29.06% |
| UNH240119C00520000 | 2021-11-16 9:54AM EST | 520.00 | 44.00 | 52.50 | 57.00 | 0.00 | - | 2 | 24 | 28.78% |
| UNH240119C00540000 | 2021-11-24 1:49PM EST | 540.00 | 40.00 | 46.00 | 50.50 | 0.00 | - | 3 | 5 | 28.60% |
| UNH240119C00550000 | 2021-11-23 11:08AM EST | 550.00 | 31.00 | 42.50 | 47.50 | 0.00 | - | 3 | 3 | 28.51% |
| UNH240119C00560000 | 2021-12-07 3:47PM EST | 560.00 | 44.00 | 39.50 | 44.50 | +16.00 | +57.14% | 1 | 1 | 28.37% |
| UNH240119C00640000 | 2021-10-21 2:57PM EST | 640.00 | 13.80 | 11.05 | 15.45 | 0.00 | - | - | 64 | 22.50% |
| UNH240119C00680000 | 2021-12-07 11:28AM EST | 680.00 | 17.30 | 15.50 | 20.45 | +4.40 | +34.11% | 2 | 65 | 27.55% |
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 | 2021-12-06 10:53AM EST | 195.00 | 6.05 | 5.00 | 8.50 | 0.00 | - | 1 | 8 | 45.44% |
| UNH240119P00200000 | 2021-11-03 10:28AM EST | 200.00 | 5.70 | 5.05 | 9.50 | 0.00 | - | 2 | 3 | 45.66% |
| UNH240119P00210000 | 2021-11-03 10:31AM EST | 210.00 | 6.50 | 5.95 | 9.85 | 0.00 | - | 1 | 5 | 43.83% |
| UNH240119P00220000 | 2021-12-02 10:30AM EST | 220.00 | 8.39 | 8.00 | 11.00 | 0.00 | - | 1 | 5 | 43.01% |
| UNH240119P00230000 | 2021-11-16 10:08AM EST | 230.00 | 8.00 | 6.90 | 11.00 | 0.00 | - | - | 1 | 40.88% |
| UNH240119P00240000 | 2021-11-16 10:09AM EST | 240.00 | 9.00 | 8.05 | 11.85 | 0.00 | - | - | 1 | 39.73% |
| UNH240119P00250000 | 2021-11-16 10:09AM EST | 250.00 | 10.00 | 9.20 | 12.85 | 0.00 | - | 1 | 6 | 38.72% |
| UNH240119P00260000 | 2021-10-07 11:13AM EST | 260.00 | 17.00 | 9.90 | 14.20 | 0.00 | - | 1 | 2 | 38.00% |
| UNH240119P00280000 | 2021-11-10 7:00AM EST | 280.00 | 18.50 | 13.75 | 23.60 | 0.00 | - | 1 | 1 | 41.36% |
| UNH240119P00290000 | 2021-11-01 12:29PM EST | 290.00 | 16.00 | 16.95 | 21.00 | 0.00 | - | 1 | 4 | 37.49% |
| UNH240119P00300000 | 2021-11-23 9:33AM EST | 300.00 | 17.85 | 15.85 | 20.30 | 0.00 | - | 2 | 11 | 35.08% |
| UNH240119P00310000 | 2021-10-29 10:09AM EST | 310.00 | 19.00 | 21.00 | 25.45 | 0.00 | - | 1 | 12 | 36.54% |
| UNH240119P00320000 | 2021-11-19 9:30AM EST | 320.00 | 21.20 | 19.50 | 24.00 | 0.00 | - | 3 | 14 | 33.74% |
| UNH240119P00330000 | 2021-12-07 3:09PM EST | 330.00 | 24.10 | 21.80 | 26.50 | -6.15 | -20.33% | 2 | 15 | 33.36% |
| UNH240119P00350000 | 2021-10-27 12:31PM EST | 350.00 | 29.00 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 35.23% |
| UNH240119P00360000 | 2021-11-26 12:20PM EST | 360.00 | 40.50 | 29.75 | 34.00 | 0.00 | - | 40 | 40 | 31.78% |
| UNH240119P00370000 | 2021-12-07 10:41AM EST | 370.00 | 34.41 | 32.70 | 37.00 | -3.94 | -10.27% | 2 | 10 | 31.37% |
| UNH240119P00380000 | 2021-11-01 12:27PM EST | 380.00 | 38.67 | 39.00 | 44.00 | 0.00 | - | 8 | 1 | 32.74% |
| UNH240119P00390000 | 2021-11-16 12:12PM EST | 390.00 | 39.40 | 39.05 | 43.50 | 0.00 | - | 100 | 102 | 30.56% |
| UNH240119P00400000 | 2021-12-06 10:12AM EST | 400.00 | 46.80 | 42.55 | 47.00 | 0.00 | - | 4 | 4 | 30.16% |
| UNH240119P00410000 | 2021-12-03 12:07PM EST | 410.00 | 55.08 | 46.50 | 50.90 | 0.00 | - | 8 | 25 | 29.85% |
| UNH240119P00420000 | 2021-10-27 10:10AM EST | 420.00 | 55.05 | 59.50 | 64.50 | 0.00 | - | 2 | 25 | 33.45% |
| UNH240119P00430000 | 2021-11-03 10:29AM EST | 430.00 | 59.25 | 61.20 | 65.00 | 0.00 | - | 1 | 1 | 31.55% |
| UNH240119P00440000 | 2021-11-19 10:55AM EST | 440.00 | 65.25 | 59.00 | 63.50 | 0.00 | - | 17 | 18 | 28.86% |
| UNH240119P00450000 | 2021-12-07 2:17PM EST | 450.00 | 66.75 | 64.00 | 68.00 | -4.45 | -6.25% | 1 | 8 | 28.50% |
| UNH240119P00460000 | 2021-12-07 2:17PM EST | 460.00 | 71.75 | 69.00 | 73.00 | -4.16 | -5.48% | 1 | 0 | 28.27% |
| UNH240119P00470000 | 2021-11-22 3:54PM EST | 470.00 | 83.50 | 73.50 | 78.50 | 0.00 | - | - | 2 | 28.15% |
