La bourse ferme dans 7 h 48 min
CAC 40
6 335,24 +50,00 (+0,80 %) Euro Stoxx 50
3 693,11 +36,08 (+0,99 %) Dow Jones
31 261,90 +8,80 (+0,03 %) EUR/USD
1,0599 +0,0037 (+0,35 %) Gold future
1 855,00 +12,90 (+0,70 %) BTC-EUR
28 841,70 +919,56 (+3,29 %)
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 | 2022-05-17 12:52PM EDT | 195.00 | 300.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240119C00200000 | 2022-05-12 11:15AM EDT | 200.00 | 281.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00210000 | 2021-11-01 10:37AM EDT | 210.00 | 247.90 | 237.00 | 242.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240119C00220000 | 2022-03-08 10:41AM EDT | 220.00 | 265.00 | 316.55 | 325.00 | 0.00 | - | 1 | 0 | 93.70% |
| UNH240119C00230000 | 2021-11-23 2:26PM EDT | 230.00 | 218.65 | 271.00 | 275.50 | 0.00 | - | 1 | 0 | 55.43% |
| UNH240119C00240000 | 2022-02-04 4:55PM EDT | 240.00 | 254.30 | 263.00 | 267.50 | 0.00 | - | 1 | 1 | 54.88% |
| UNH240119C00250000 | 2022-03-21 12:03PM EDT | 250.00 | 267.00 | 300.50 | 310.00 | 0.00 | - | 1 | 4 | 93.26% |
| UNH240119C00270000 | 2022-02-17 4:13PM EDT | 270.00 | 210.40 | 231.00 | 236.00 | 0.00 | - | - | 0 | 48.24% |
| UNH240119C00280000 | 2022-05-13 2:45PM EDT | 280.00 | 218.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240119C00290000 | 2022-05-16 9:48AM EDT | 290.00 | 213.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240119C00300000 | 2022-03-25 2:28PM EDT | 300.00 | 226.50 | 234.00 | 243.00 | 0.00 | - | 1 | 15 | 64.40% |
| UNH240119C00310000 | 2022-03-24 3:20PM EDT | 310.00 | 221.37 | 225.85 | 233.90 | 0.00 | - | 1 | 2 | 62.47% |
| UNH240119C00320000 | 2022-05-03 1:16PM EDT | 320.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00330000 | 2022-05-10 11:52AM EDT | 330.00 | 180.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00340000 | 2022-04-14 3:06PM EDT | 340.00 | 217.20 | 167.00 | 173.80 | 0.00 | - | 1 | 11 | 38.87% |
| UNH240119C00350000 | 2022-05-17 1:53PM EDT | 350.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00360000 | 2022-03-22 2:01PM EDT | 360.00 | 174.90 | 203.00 | 210.90 | 0.00 | - | 1 | 21 | 64.23% |
| UNH240119C00370000 | 2022-01-12 12:03PM EDT | 370.00 | 138.00 | 147.00 | 151.00 | 0.00 | - | 1 | 6 | 36.99% |
| UNH240119C00380000 | 2022-05-18 10:53AM EDT | 380.00 | 139.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00390000 | 2022-05-05 11:02AM EDT | 390.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00400000 | 2022-05-18 3:08PM EDT | 400.00 | 116.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00410000 | 2022-05-16 2:38PM EDT | 410.00 | 128.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00420000 | 2022-05-20 2:15PM EDT | 420.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240119C00430000 | 2022-05-19 10:57AM EDT | 430.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240119C00440000 | 2022-04-14 3:08PM EDT | 440.00 | 143.48 | 98.80 | 106.50 | 0.00 | - | 1 | 42 | 34.56% |
| UNH240119C00450000 | 2022-05-19 3:01PM EDT | 450.00 | 93.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240119C00460000 | 2022-05-18 1:06PM EDT | 460.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00470000 | 2022-05-19 11:31AM EDT | 470.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00480000 | 2022-05-17 1:13PM EDT | 480.00 | 85.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119C00490000 | 2022-05-17 11:04AM EDT | 490.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| UNH240119C00500000 | 2022-05-20 3:37PM EDT | 500.00 | 68.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| UNH240119C00510000 | 2022-05-20 1:17PM EDT | 510.00 | 58.58 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| UNH240119C00520000 | 2022-05-10 11:12AM EDT | 520.00 | 62.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| UNH240119C00530000 | 2022-05-20 1:17PM EDT | 530.00 | 50.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNH240119C00540000 | 2022-05-16 1:02PM EDT | 540.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNH240119C00550000 | 2022-05-09 10:50AM EDT | 550.00 | 55.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNH240119C00560000 | 2022-05-19 9:32AM EDT | 560.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNH240119C00580000 | 2022-05-19 3:06PM EDT | 580.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| UNH240119C00600000 | 2022-05-20 9:32AM EDT | 600.00 | 33.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH240119C00620000 | 2022-05-04 3:58PM EDT | 620.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH240119C00640000 | 2022-05-18 2:10PM EDT | 640.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH240119C00660000 | 2022-04-22 9:46AM EDT | 660.00 | 35.55 | 18.40 | 23.85 | 0.00 | - | 1 | 101 | 28.76% |
| UNH240119C00680000 | 2022-05-09 3:39PM EDT | 680.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240119C00700000 | 2022-05-13 3:27PM EDT | 700.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240119C00720000 | 2022-05-10 11:13AM EDT | 720.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH240119C00740000 | 2022-05-16 12:21PM EDT | 740.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240119C00760000 | 2022-04-25 11:55AM EDT | 760.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240119C00780000 | 2022-04-19 2:31PM EDT | 780.00 | 14.75 | 3.40 | 10.40 | 0.00 | - | 9 | 9 | 28.47% |
| UNH240119C00800000 | 2022-05-13 9:30AM EDT | 800.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
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 | 2022-05-19 11:32AM EDT | 195.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240119P00200000 | 2022-05-13 3:34PM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240119P00210000 | 2022-04-20 3:47PM EDT | 210.00 | 2.67 | 3.45 | 9.60 | 0.00 | - | 12 | 9 | 50.84% |
| UNH240119P00220000 | 2022-04-20 12:37PM EDT | 220.00 | 3.45 | 4.05 | 10.00 | 0.00 | - | 2 | 2 | 48.97% |
| UNH240119P00230000 | 2022-04-08 11:38AM EDT | 230.00 | 5.30 | 1.90 | 9.55 | 0.00 | - | 2 | 5 | 46.04% |
| UNH240119P00240000 | 2022-02-18 11:44AM EDT | 240.00 | 8.00 | 3.50 | 8.50 | 0.00 | - | 1 | 0 | 42.45% |
| UNH240119P00250000 | 2022-05-19 3:32PM EDT | 250.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240119P00260000 | 2022-03-31 3:10PM EDT | 260.00 | 7.20 | 4.80 | 12.90 | 0.00 | - | 3 | 7 | 43.44% |
| UNH240119P00270000 | 2022-04-08 3:03PM EDT | 270.00 | 9.17 | 5.55 | 12.55 | 0.00 | - | 1 | 5 | 40.99% |
| UNH240119P00280000 | 2022-04-18 3:54PM EDT | 280.00 | 6.80 | 7.70 | 14.25 | 0.00 | - | 5 | 6 | 40.62% |
| UNH240119P00290000 | 2022-04-21 12:42PM EDT | 290.00 | 8.40 | 7.65 | 15.00 | 0.00 | - | 1 | 5 | 39.30% |
| UNH240119P00300000 | 2022-04-14 2:02PM EDT | 300.00 | 11.25 | 8.90 | 17.00 | 0.00 | - | 1 | 26 | 39.03% |
| UNH240119P00310000 | 2022-02-18 11:42AM EDT | 310.00 | 17.00 | 10.00 | 15.00 | 0.00 | - | 1 | 12 | 35.43% |
| UNH240119P00320000 | 2022-04-19 11:35AM EDT | 320.00 | 11.80 | 13.80 | 18.45 | 0.00 | - | 1 | 14 | 36.26% |
| UNH240119P00330000 | 2022-04-05 2:16PM EDT | 330.00 | 15.95 | 13.05 | 20.45 | 0.00 | - | 1 | 19 | 35.80% |
| UNH240119P00340000 | 2022-04-18 11:30AM EDT | 340.00 | 14.76 | 18.25 | 25.20 | 0.00 | - | 1 | 0 | 37.06% |
| UNH240119P00350000 | 2022-05-12 1:04PM EDT | 350.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH240119P00360000 | 2022-04-20 3:12PM EDT | 360.00 | 15.50 | 20.05 | 24.75 | 0.00 | - | 1 | 45 | 32.90% |
| UNH240119P00370000 | 2022-05-02 1:33PM EDT | 370.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH240119P00380000 | 2022-04-22 9:33AM EDT | 380.00 | 21.05 | 24.50 | 31.70 | 0.00 | - | 1 | 9 | 33.05% |
| UNH240119P00390000 | 2022-05-09 2:48PM EDT | 390.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| UNH240119P00400000 | 2022-05-13 3:29PM EDT | 400.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH240119P00410000 | 2022-05-18 1:56PM EDT | 410.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNH240119P00420000 | 2022-03-28 10:52AM EDT | 420.00 | 34.20 | 32.30 | 36.70 | 0.00 | - | 1 | 17 | 27.80% |
| UNH240119P00430000 | 2022-04-25 10:11AM EDT | 430.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNH240119P00440000 | 2022-05-18 1:56PM EDT | 440.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| UNH240119P00450000 | 2022-05-18 1:54PM EDT | 450.00 | 53.48 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| UNH240119P00460000 | 2022-04-14 1:42PM EDT | 460.00 | 40.75 | 51.25 | 58.90 | 0.00 | - | 30 | 33 | 29.39% |
| UNH240119P00470000 | 2022-05-16 10:46AM EDT | 470.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| UNH240119P00480000 | 2022-04-21 1:58PM EDT | 480.00 | 44.50 | 58.00 | 63.95 | 0.00 | - | 1 | 9 | 27.03% |
| UNH240119P00490000 | 2022-05-18 1:56PM EDT | 490.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119P00500000 | 2022-05-11 11:31AM EDT | 500.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119P00510000 | 2022-05-03 10:47AM EDT | 510.00 | 71.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH240119P00520000 | 2022-05-06 10:11AM EDT | 520.00 | 91.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240119P00530000 | 2022-05-12 3:33PM EDT | 530.00 | 97.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119P00540000 | 2022-04-19 2:47PM EDT | 540.00 | 71.35 | 94.85 | 101.50 | 0.00 | - | 6 | 27 | 27.13% |
| UNH240119P00550000 | 2022-03-07 2:23PM EDT | 550.00 | 110.15 | 80.70 | 86.85 | 0.00 | - | 1 | 5 | 18.12% |
| UNH240119P00560000 | 2022-04-19 2:47PM EDT | 560.00 | 81.25 | 108.45 | 114.60 | 0.00 | - | - | 13 | 26.75% |
| UNH240119P00580000 | 2022-04-26 10:20AM EDT | 580.00 | 101.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240119P00600000 | 2022-04-11 1:03PM EDT | 600.00 | 103.80 | 129.25 | 133.80 | 0.00 | - | 2 | 13 | 21.74% |
| UNH240119P00760000 | 2022-04-05 11:03AM EDT | 760.00 | 240.55 | 260.50 | 269.50 | 0.00 | - | - | 1 | 0.00% |
