La bourse est fermée
CAC 40
5 783,41 -135,09 (-2,28 %) Euro Stoxx 50
3 348,60 -78,54 (-2,29 %) Dow Jones
29 590,41 -486,27 (-1,62 %) EUR/USD
0,9693 -0,0145 (-1,47 %) Gold future
1 651,70 -29,40 (-1,75 %) BTC-EUR
19 512,37 -388,07 (-1,95 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
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 | 2022-07-19 1:05PM EDT | 195.00 | 338.45 | 348.05 | 354.70 | 0.00 | - | 2 | 32 | 95.25% |
| UNH240119C00200000 | 2022-09-06 3:59PM EDT | 200.00 | 322.17 | 316.00 | 324.90 | 0.00 | - | 9 | 45 | 57.01% |
| UNH240119C00210000 | 2021-11-01 10:37AM EDT | 210.00 | 247.90 | 237.00 | 242.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240119C00220000 | 2022-07-05 2:19PM EDT | 220.00 | 285.00 | 315.75 | 324.00 | 0.00 | - | 1 | 6 | 78.06% |
| UNH240119C00230000 | 2022-08-12 3:15PM EDT | 230.00 | 317.70 | 298.65 | 307.00 | 0.00 | - | 1 | 3 | 66.76% |
| UNH240119C00240000 | 2022-08-12 12:27PM EDT | 240.00 | 310.96 | 289.40 | 297.50 | 0.00 | - | 8 | 9 | 64.54% |
| UNH240119C00250000 | 2022-09-13 1:36PM EDT | 250.00 | 278.77 | 271.00 | 279.95 | 0.00 | - | 3 | 5 | 52.34% |
| UNH240119C00270000 | 2022-02-17 4:13PM EDT | 270.00 | 210.40 | 231.00 | 236.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240119C00280000 | 2022-08-31 11:59AM EDT | 280.00 | 256.85 | 245.00 | 253.50 | 0.00 | - | 6 | 28 | 53.96% |
| UNH240119C00290000 | 2022-05-16 9:48AM EDT | 290.00 | 213.05 | 187.25 | 196.45 | 0.00 | - | 10 | 13 | 0.00% |
| UNH240119C00300000 | 2022-08-08 12:54PM EDT | 300.00 | 249.80 | 233.65 | 239.70 | 0.00 | - | 2 | 15 | 52.04% |
| UNH240119C00310000 | 2022-06-21 2:08PM EDT | 310.00 | 187.25 | 224.55 | 233.45 | 0.00 | - | 1 | 2 | 51.62% |
| UNH240119C00320000 | 2022-08-23 9:39AM EDT | 320.00 | 237.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UNH240119C00330000 | 2022-09-14 2:32PM EDT | 330.00 | 201.60 | 202.65 | 211.50 | 0.00 | - | 2 | 5 | 48.90% |
| UNH240119C00340000 | 2022-07-20 10:25AM EDT | 340.00 | 202.63 | 222.65 | 230.50 | 0.00 | - | 1 | 9 | 63.71% |
| UNH240119C00350000 | 2022-08-29 3:05PM EDT | 350.00 | 203.55 | 187.60 | 195.00 | 0.00 | - | 3 | 14 | 46.85% |
| UNH240119C00360000 | 2022-09-23 3:38PM EDT | 360.00 | 180.00 | 178.60 | 187.00 | -6.00 | -3.23% | 6 | 26 | 45.94% |
| UNH240119C00370000 | 2022-09-23 10:27AM EDT | 370.00 | 171.00 | 172.25 | 179.50 | -4.00 | -2.29% | 5 | 7 | 45.31% |
| UNH240119C00380000 | 2022-09-14 9:58AM EDT | 380.00 | 164.65 | 164.90 | 171.50 | 0.00 | - | 1 | 27 | 44.30% |
| UNH240119C00390000 | 2022-06-15 10:46AM EDT | 390.00 | 118.00 | 166.85 | 174.45 | 0.00 | - | 4 | 8 | 49.58% |
| UNH240119C00400000 | 2022-09-22 11:57AM EDT | 400.00 | 153.00 | 149.35 | 156.50 | 0.00 | - | 1 | 52 | 42.76% |
| UNH240119C00410000 | 2022-08-29 3:04PM EDT | 410.00 | 156.85 | 141.20 | 149.50 | 0.00 | - | 4 | 21 | 42.18% |
| UNH240119C00420000 | 2022-09-20 2:06PM EDT | 420.00 | 140.00 | 135.15 | 142.00 | 0.00 | - | 6 | 121 | 41.27% |
| UNH240119C00430000 | 2022-09-23 10:29AM EDT | 430.00 | 127.00 | 128.10 | 135.00 | -3.05 | -2.35% | 2 | 303 | 40.58% |
| UNH240119C00440000 | 2022-09-23 2:07PM EDT | 440.00 | 119.85 | 121.80 | 127.75 | -6.20 | -4.92% | 30 | 65 | 39.70% |
| UNH240119C00450000 | 2022-09-23 12:32PM EDT | 450.00 | 111.60 | 115.35 | 121.35 | -8.90 | -7.39% | 8 | 191 | 39.18% |
| UNH240119C00460000 | 2022-09-22 9:34AM EDT | 460.00 | 106.65 | 108.55 | 114.65 | +1.65 | +1.57% | 35 | 513 | 38.46% |
| UNH240119C00470000 | 2022-09-19 9:52AM EDT | 470.00 | 104.86 | 102.35 | 107.85 | 0.00 | - | 1 | 67 | 37.63% |
| UNH240119C00480000 | 2022-09-22 12:00PM EDT | 480.00 | 100.00 | 96.20 | 102.50 | 0.00 | - | 1 | 125 | 37.41% |
| UNH240119C00490000 | 2022-09-22 9:50AM EDT | 490.00 | 88.50 | 90.30 | 96.25 | 0.00 | - | 1 | 87 | 36.70% |
| UNH240119C00500000 | 2022-09-23 12:58PM EDT | 500.00 | 83.00 | 85.05 | 90.70 | 0.00 | - | 16 | 3,284 | 36.25% |
| UNH240119C00510000 | 2022-09-23 12:16PM EDT | 510.00 | 76.90 | 78.90 | 85.45 | -3.60 | -4.47% | 5 | 131 | 35.85% |
| UNH240119C00520000 | 2022-09-22 3:03PM EDT | 520.00 | 72.85 | 74.25 | 79.90 | -5.66 | -7.21% | 5 | 138 | 35.25% |
| UNH240119C00530000 | 2022-09-21 1:30PM EDT | 530.00 | 71.65 | 69.55 | 74.50 | 0.00 | - | 1 | 98 | 34.64% |
| UNH240119C00540000 | 2022-09-22 11:15AM EDT | 540.00 | 65.55 | 64.70 | 70.50 | 0.00 | - | 4 | 130 | 34.57% |
| UNH240119C00550000 | 2022-09-22 11:15AM EDT | 550.00 | 60.65 | 59.70 | 65.90 | 0.00 | - | 4 | 113 | 34.16% |
| UNH240119C00560000 | 2022-09-22 11:15AM EDT | 560.00 | 56.55 | 55.95 | 61.20 | 0.00 | - | 5 | 281 | 33.64% |
| UNH240119C00580000 | 2022-09-22 2:16PM EDT | 580.00 | 49.30 | 48.00 | 52.90 | 0.00 | - | 17 | 588 | 32.84% |
| UNH240119C00600000 | 2022-09-22 2:15PM EDT | 600.00 | 38.15 | 41.05 | 46.00 | -3.06 | -7.43% | 4 | 1,002 | 32.36% |
| UNH240119C00620000 | 2022-09-22 2:15PM EDT | 620.00 | 35.50 | 34.80 | 40.50 | 0.00 | - | 20 | 96 | 32.21% |
| UNH240119C00640000 | 2022-09-23 11:57AM EDT | 640.00 | 28.40 | 29.40 | 33.85 | +0.10 | +0.35% | 4 | 402 | 31.27% |
| UNH240119C00660000 | 2022-09-23 9:31AM EDT | 660.00 | 23.90 | 24.50 | 28.70 | -3.20 | -11.81% | 4 | 165 | 30.73% |
| UNH240119C00680000 | 2022-09-19 11:57AM EDT | 680.00 | 21.50 | 20.40 | 24.90 | 0.00 | - | 3 | 84 | 30.59% |
| UNH240119C00700000 | 2022-09-23 11:55AM EDT | 700.00 | 16.42 | 16.75 | 21.35 | -1.58 | -8.78% | 1 | 146 | 30.35% |
| UNH240119C00720000 | 2022-09-20 3:40PM EDT | 720.00 | 15.90 | 13.70 | 18.55 | 0.00 | - | 4 | 129 | 30.30% |
| UNH240119C00740000 | 2022-09-23 3:39PM EDT | 740.00 | 11.60 | 10.25 | 11.95 | -1.55 | -11.79% | 2 | 929 | 27.52% |
| UNH240119C00760000 | 2022-09-20 3:39PM EDT | 760.00 | 10.80 | 9.15 | 13.75 | 0.00 | - | 1 | 3 | 30.06% |
| UNH240119C00780000 | 2022-08-19 12:14PM EDT | 780.00 | 11.95 | 4.80 | 9.00 | 0.00 | - | 2 | 110 | 27.79% |
| UNH240119C00800000 | 2022-08-24 1:24PM EDT | 800.00 | 8.00 | 5.55 | 8.60 | 0.00 | - | 4 | 52 | 28.59% |
| UNH240119C00820000 | 2022-09-19 12:12PM EDT | 820.00 | 4.95 | 4.65 | 7.35 | 0.00 | - | 1 | 2 | 28.56% |
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 | 2022-09-15 2:15PM EDT | 195.00 | 2.50 | 1.80 | 3.85 | 0.00 | - | 5 | 87 | 51.41% |
| UNH240119P00200000 | 2022-08-29 1:39PM EDT | 200.00 | 3.00 | 1.20 | 4.80 | 0.00 | - | 4 | 70 | 52.60% |
| UNH240119P00210000 | 2022-06-28 10:15AM EDT | 210.00 | 3.25 | 2.10 | 5.65 | 0.00 | - | 1 | 9 | 52.03% |
| UNH240119P00220000 | 2022-08-12 10:59AM EDT | 220.00 | 3.13 | 0.99 | 5.35 | 0.00 | - | 6 | 6 | 49.02% |
| UNH240119P00230000 | 2022-07-29 11:12AM EDT | 230.00 | 3.96 | 1.72 | 5.85 | 0.00 | - | 18 | 18 | 47.74% |
| UNH240119P00240000 | 2022-02-18 11:44AM EDT | 240.00 | 8.00 | 3.50 | 8.50 | 0.00 | - | 1 | 0 | 49.99% |
| UNH240119P00250000 | 2022-08-09 12:10PM EDT | 250.00 | 5.27 | 2.09 | 7.20 | 0.00 | - | 4 | 33 | 45.70% |
| UNH240119P00260000 | 2022-09-07 12:40PM EDT | 260.00 | 5.65 | 2.81 | 7.40 | 0.00 | - | 4 | 15 | 43.89% |
| UNH240119P00270000 | 2022-08-19 3:17PM EDT | 270.00 | 5.05 | 3.00 | 8.00 | 0.00 | - | 1 | 8 | 42.71% |
| UNH240119P00280000 | 2022-09-19 11:56AM EDT | 280.00 | 6.30 | 6.50 | 7.45 | 0.00 | - | 3 | 9 | 39.94% |
| UNH240119P00290000 | 2022-09-12 9:30AM EDT | 290.00 | 7.45 | 7.30 | 10.60 | 0.00 | - | 2 | 17 | 41.98% |
| UNH240119P00300000 | 2022-09-08 1:43PM EDT | 300.00 | 6.47 | 8.05 | 10.65 | 0.00 | - | 1 | 31 | 40.05% |
| UNH240119P00310000 | 2022-09-19 11:56AM EDT | 310.00 | 8.70 | 9.10 | 10.05 | 0.00 | - | 12 | 15 | 37.45% |
| UNH240119P00320000 | 2022-09-16 12:38PM EDT | 320.00 | 9.80 | 9.95 | 11.95 | 0.00 | - | 120 | 80 | 37.56% |
| UNH240119P00330000 | 2022-09-19 12:30PM EDT | 330.00 | 10.70 | 11.20 | 14.65 | 0.00 | - | 16 | 80 | 38.20% |
| UNH240119P00340000 | 2022-09-09 1:10PM EDT | 340.00 | 10.58 | 11.55 | 16.15 | 0.00 | - | 1 | 18 | 37.57% |
| UNH240119P00350000 | 2022-09-20 9:36AM EDT | 350.00 | 12.50 | 13.60 | 17.70 | 0.00 | - | 2 | 137 | 36.90% |
| UNH240119P00360000 | 2022-09-21 11:55AM EDT | 360.00 | 15.55 | 14.75 | 19.45 | +1.55 | +11.07% | 1 | 138 | 36.31% |
| UNH240119P00370000 | 2022-09-15 10:55AM EDT | 370.00 | 15.00 | 16.60 | 21.05 | 0.00 | - | 2 | 154 | 35.53% |
| UNH240119P00380000 | 2022-09-20 10:35AM EDT | 380.00 | 17.50 | 18.15 | 23.25 | 0.00 | - | 35 | 65 | 35.09% |
| UNH240119P00390000 | 2022-09-23 12:29PM EDT | 390.00 | 20.90 | 18.70 | 25.05 | +3.55 | +20.46% | 1 | 217 | 34.31% |
| UNH240119P00400000 | 2022-09-23 1:08PM EDT | 400.00 | 24.00 | 22.00 | 26.70 | +3.00 | +14.29% | 2 | 325 | 33.38% |
| UNH240119P00410000 | 2022-09-23 11:07AM EDT | 410.00 | 24.32 | 24.10 | 29.05 | +1.52 | +6.67% | 1 | 98 | 32.80% |
| UNH240119P00420000 | 2022-09-23 1:11PM EDT | 420.00 | 28.00 | 25.80 | 31.30 | +1.60 | +6.06% | 1 | 189 | 32.10% |
| UNH240119P00430000 | 2022-09-22 10:51AM EDT | 430.00 | 28.55 | 29.15 | 33.85 | 0.00 | - | 5 | 146 | 31.48% |
| UNH240119P00440000 | 2022-09-22 11:26AM EDT | 440.00 | 30.50 | 31.80 | 36.80 | 0.00 | - | 10 | 173 | 30.99% |
| UNH240119P00450000 | 2022-09-23 2:56PM EDT | 450.00 | 39.05 | 33.65 | 37.10 | +7.45 | +23.58% | 2 | 367 | 29.10% |
| UNH240119P00460000 | 2022-09-23 2:54PM EDT | 460.00 | 40.23 | 35.65 | 42.95 | +4.33 | +12.06% | 1 | 709 | 29.88% |
| UNH240119P00470000 | 2022-09-23 3:47PM EDT | 470.00 | 42.00 | 38.00 | 44.10 | +0.90 | +2.19% | 2 | 132 | 28.31% |
| UNH240119P00480000 | 2022-09-08 2:39PM EDT | 480.00 | 40.15 | 42.50 | 49.50 | 0.00 | - | 1 | 13 | 28.63% |
| UNH240119P00490000 | 2022-09-14 2:48PM EDT | 490.00 | 48.55 | 48.65 | 53.55 | 0.00 | - | 2 | 55 | 28.23% |
| UNH240119P00500000 | 2022-09-23 2:20PM EDT | 500.00 | 56.50 | 52.45 | 57.10 | +3.10 | +5.81% | 2 | 1,105 | 27.51% |
| UNH240119P00510000 | 2022-09-22 10:14AM EDT | 510.00 | 55.80 | 56.60 | 62.00 | 0.00 | - | 5 | 65 | 27.29% |
| UNH240119P00520000 | 2022-09-22 1:20PM EDT | 520.00 | 59.00 | 61.15 | 66.30 | 0.00 | - | 3 | 53 | 26.71% |
| UNH240119P00530000 | 2022-09-22 12:27PM EDT | 530.00 | 63.00 | 65.85 | 70.95 | 0.00 | - | 3 | 188 | 26.18% |
| UNH240119P00540000 | 2022-09-21 2:04PM EDT | 540.00 | 68.20 | 70.25 | 75.50 | 0.00 | - | 24 | 70 | 25.51% |
| UNH240119P00550000 | 2022-09-22 11:28AM EDT | 550.00 | 75.15 | 75.70 | 81.30 | 0.00 | - | 2 | 18 | 25.28% |
| UNH240119P00560000 | 2022-08-22 9:30AM EDT | 560.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| UNH240119P00580000 | 2022-08-01 11:54AM EDT | 580.00 | 82.60 | 89.50 | 91.35 | 0.00 | - | 1 | 2 | 20.62% |
| UNH240119P00600000 | 2022-09-15 1:26PM EDT | 600.00 | 96.93 | 104.00 | 111.85 | 0.00 | - | 2 | 25 | 23.17% |
| UNH240119P00640000 | 2022-08-23 1:41PM EDT | 640.00 | 121.20 | 130.10 | 133.60 | 0.00 | - | 2 | 1 | 16.99% |
| UNH240119P00680000 | 2022-09-19 11:50AM EDT | 680.00 | 164.85 | 167.70 | 172.40 | 0.00 | - | 1 | 2 | 19.03% |
| UNH240119P00700000 | 2022-09-08 1:16PM EDT | 700.00 | 176.70 | 184.05 | 189.50 | 0.00 | - | 2 | 1 | 17.46% |
| UNH240119P00760000 | 2022-08-15 2:15PM EDT | 760.00 | 214.84 | 248.45 | 253.40 | 0.00 | - | 22 | 0 | 25.00% |
| UNH240119P00800000 | 2022-07-20 12:42PM EDT | 800.00 | 280.41 | 249.00 | 255.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
