Marchés français ouverture 4 h 28 min
Dow Jones
36 245,50 +294,60 (+0,82 %) Nasdaq
14 305,03 +78,83 (+0,55 %) Nikkei 225
33 216,05 -215,46 (-0,64 %) EUR/USD
1,0889 +0,0004 (+0,03 %) HANG SENG
16 757,82 -72,48 (-0,43 %) Bitcoin EUR
37 520,81 +1 370,55 (+3,79 %)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240315C00250000 | 2023-09-14 9:34AM EST | 250.00 | 234.30 | 290.65 | 297.40 | 0.00 | - | 1 | 1 | 59.08% |
| UNH240315C00300000 | 2023-11-07 9:30AM EST | 300.00 | 239.75 | 247.00 | 255.65 | 0.00 | - | 1 | 1 | 73.41% |
| UNH240315C00320000 | 2023-11-30 11:58AM EST | 320.00 | 233.82 | 228.00 | 236.00 | 0.00 | - | 51 | 34 | 69.02% |
| UNH240315C00340000 | 2023-11-27 10:59AM EST | 340.00 | 208.00 | 209.25 | 216.60 | 0.00 | - | 3 | 4 | 65.24% |
| UNH240315C00360000 | 2023-09-01 10:49AM EST | 360.00 | 124.44 | 150.00 | 158.00 | 0.00 | - | 2 | 2 | 0.00% |
| UNH240315C00370000 | 2023-08-22 11:10AM EST | 370.00 | 134.76 | 139.55 | 144.70 | 0.00 | - | 2 | 2 | 0.00% |
| UNH240315C00380000 | 2023-08-22 2:01PM EST | 380.00 | 125.80 | 131.00 | 135.10 | 0.00 | - | 2 | 2 | 0.00% |
| UNH240315C00390000 | 2023-10-04 9:35AM EST | 390.00 | 129.26 | 146.05 | 153.45 | 0.00 | - | 1 | 4 | 0.00% |
| UNH240315C00400000 | 2023-11-30 2:53PM EST | 400.00 | 156.52 | 149.25 | 158.00 | 0.00 | - | 2 | 23 | 56.77% |
| UNH240315C00410000 | 2023-11-21 1:33PM EST | 410.00 | 137.75 | 139.15 | 148.70 | 0.00 | - | 10 | 23 | 54.68% |
| UNH240315C00420000 | 2023-11-29 12:11PM EST | 420.00 | 121.95 | 130.00 | 139.00 | 0.00 | - | 1 | 9 | 51.92% |
| UNH240315C00430000 | 2023-11-30 2:53PM EST | 430.00 | 127.30 | 121.95 | 129.45 | 0.00 | - | 3 | 27 | 49.37% |
| UNH240315C00440000 | 2023-11-30 2:16PM EST | 440.00 | 115.52 | 111.55 | 118.75 | 0.00 | - | 13 | 12 | 45.15% |
| UNH240315C00450000 | 2023-12-01 12:22PM EST | 450.00 | 108.60 | 101.15 | 109.20 | +18.08 | +19.97% | 2 | 24 | 42.65% |
| UNH240315C00460000 | 2023-12-01 2:30PM EST | 460.00 | 96.39 | 92.00 | 98.40 | +3.97 | +4.30% | 1 | 34 | 38.43% |
| UNH240315C00470000 | 2023-12-01 12:22PM EST | 470.00 | 89.80 | 83.00 | 92.00 | +1.25 | +1.41% | 6 | 19 | 39.85% |
| UNH240315C00480000 | 2023-11-21 12:39PM EST | 480.00 | 71.60 | 75.70 | 79.50 | 0.00 | - | 2 | 42 | 33.62% |
| UNH240315C00490000 | 2023-11-30 3:05PM EST | 490.00 | 69.95 | 67.30 | 70.40 | 0.00 | - | 6 | 107 | 31.50% |
| UNH240315C00500000 | 2023-11-30 3:46PM EST | 500.00 | 63.70 | 59.85 | 61.55 | 0.00 | - | 1 | 103 | 29.51% |
| UNH240315C00510000 | 2023-12-01 11:29AM EST | 510.00 | 54.70 | 51.60 | 53.75 | -0.30 | -0.55% | 3 | 123 | 28.39% |
| UNH240315C00520000 | 2023-12-01 3:19PM EST | 520.00 | 43.49 | 43.95 | 45.80 | -3.71 | -7.86% | 9 | 591 | 26.82% |
| UNH240315C00530000 | 2023-11-30 3:51PM EST | 530.00 | 41.00 | 35.45 | 38.55 | 0.00 | - | 40 | 261 | 25.57% |
| UNH240315C00540000 | 2023-12-01 3:18PM EST | 540.00 | 29.80 | 30.05 | 30.75 | -4.16 | -12.25% | 5 | 621 | 23.46% |
| UNH240315C00550000 | 2023-12-01 3:38PM EST | 550.00 | 24.10 | 24.20 | 24.55 | -2.40 | -9.06% | 40 | 854 | 22.32% |
| UNH240315C00560000 | 2023-12-01 3:24PM EST | 560.00 | 18.55 | 19.00 | 19.25 | -3.36 | -15.34% | 18 | 811 | 21.45% |
| UNH240315C00570000 | 2023-12-01 3:30PM EST | 570.00 | 14.15 | 14.45 | 14.70 | -2.75 | -16.27% | 14 | 435 | 20.66% |
| UNH240315C00580000 | 2023-12-01 3:58PM EST | 580.00 | 10.82 | 10.75 | 10.95 | -1.68 | -13.44% | 55 | 368 | 19.99% |
| UNH240315C00590000 | 2023-12-01 3:54PM EST | 590.00 | 8.00 | 7.70 | 7.95 | -1.40 | -14.89% | 26 | 206 | 19.43% |
| UNH240315C00600000 | 2023-12-01 3:47PM EST | 600.00 | 5.55 | 5.30 | 5.60 | -1.08 | -16.29% | 6 | 406 | 18.92% |
| UNH240315C00610000 | 2023-12-01 3:47PM EST | 610.00 | 3.85 | 3.60 | 3.90 | -0.78 | -16.85% | 2 | 555 | 18.58% |
| UNH240315C00620000 | 2023-12-01 2:23PM EST | 620.00 | 2.54 | 2.36 | 2.99 | -0.34 | -11.81% | 1 | 106 | 18.90% |
| UNH240315C00630000 | 2023-11-29 3:41PM EST | 630.00 | 1.08 | 1.56 | 2.09 | 0.00 | - | 4 | 49 | 18.79% |
| UNH240315C00640000 | 2023-12-01 12:18PM EST | 640.00 | 1.20 | 1.01 | 1.15 | +0.28 | +30.43% | 3 | 232 | 17.85% |
| UNH240315C00650000 | 2023-12-01 1:15PM EST | 650.00 | 0.75 | 0.52 | 0.97 | +0.03 | +4.17% | 1 | 16 | 18.60% |
| UNH240315C00660000 | 2023-12-01 3:42PM EST | 660.00 | 0.49 | 0.16 | 0.70 | -0.11 | -18.33% | 3 | 277 | 18.79% |
| UNH240315C00680000 | 2023-12-01 1:30PM EST | 680.00 | 0.28 | 0.03 | 0.57 | +0.09 | +47.37% | 2 | 7 | 20.50% |
| UNH240315C00700000 | 2023-12-01 1:29PM EST | 700.00 | 0.19 | 0.04 | 0.47 | +0.07 | +58.33% | 2 | 69 | 22.08% |
| UNH240315C00720000 | 2023-12-01 1:22PM EST | 720.00 | 0.14 | 0.00 | 0.44 | +0.04 | +40.00% | 2 | 22 | 23.95% |
| UNH240315C00740000 | 2023-11-13 11:21AM EST | 740.00 | 0.12 | 0.00 | 0.42 | 0.00 | - | 2 | 27 | 25.78% |
Options de ventepour15 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240315P00250000 | 2023-11-02 8:42AM EST | 250.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 2 | 559 | 51.76% |
| UNH240315P00260000 | 2023-11-01 1:28PM EST | 260.00 | 0.15 | 0.00 | 0.37 | 0.00 | - | 2 | 29 | 54.88% |
| UNH240315P00270000 | 2023-11-01 1:27PM EST | 270.00 | 0.21 | 0.00 | 0.38 | 0.00 | - | 2 | 24 | 52.44% |
| UNH240315P00280000 | 2023-11-02 1:40PM EST | 280.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 2 | 36 | 50.20% |
| UNH240315P00290000 | 2023-11-02 1:40PM EST | 290.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 2 | 29 | 52.15% |
| UNH240315P00300000 | 2023-11-21 3:06PM EST | 300.00 | 0.16 | 0.00 | 0.43 | 0.00 | - | 2 | 68 | 49.90% |
| UNH240315P00310000 | 2023-11-07 11:26AM EST | 310.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | 2 | 30 | 47.71% |
| UNH240315P00320000 | 2023-11-20 9:53AM EST | 320.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 22 | 45.70% |
| UNH240315P00330000 | 2023-11-29 10:43AM EST | 330.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 43.58% |
| UNH240315P00340000 | 2023-11-01 1:47PM EST | 340.00 | 0.69 | 0.00 | 0.54 | 0.00 | - | 2 | 28 | 41.72% |
| UNH240315P00350000 | 2023-11-30 9:40AM EST | 350.00 | 0.35 | 0.01 | 0.58 | 0.00 | - | 5 | 28 | 39.87% |
| UNH240315P00360000 | 2023-11-24 11:13AM EST | 360.00 | 0.41 | 0.11 | 0.63 | 0.00 | - | 2 | 438 | 38.09% |
| UNH240315P00370000 | 2023-11-27 1:11PM EST | 370.00 | 0.50 | 0.15 | 0.70 | 0.00 | - | 2 | 81 | 36.48% |
| UNH240315P00380000 | 2023-12-01 9:30AM EST | 380.00 | 0.40 | 0.19 | 0.79 | -0.23 | -36.51% | 1 | 330 | 34.96% |
| UNH240315P00390000 | 2023-11-27 1:13PM EST | 390.00 | 0.74 | 0.23 | 0.90 | 0.00 | - | 2 | 148 | 33.51% |
| UNH240315P00400000 | 2023-12-01 2:24PM EST | 400.00 | 0.62 | 0.37 | 0.94 | -0.25 | -28.74% | 1 | 429 | 31.58% |
| UNH240315P00410000 | 2023-11-27 1:13PM EST | 410.00 | 1.06 | 0.90 | 1.10 | 0.00 | - | 2 | 66 | 30.27% |
| UNH240315P00420000 | 2023-12-01 2:58PM EST | 420.00 | 1.12 | 0.80 | 1.28 | -0.45 | -28.66% | 3 | 1,139 | 28.94% |
| UNH240315P00430000 | 2023-12-01 9:30AM EST | 430.00 | 1.10 | 1.14 | 1.72 | -0.95 | -46.34% | 2 | 151 | 28.44% |
| UNH240315P00440000 | 2023-12-01 3:42PM EST | 440.00 | 1.71 | 1.43 | 2.00 | -0.34 | -16.59% | 2 | 360 | 27.10% |
| UNH240315P00450000 | 2023-11-30 3:04PM EST | 450.00 | 2.17 | 2.02 | 2.22 | 0.00 | - | 8 | 287 | 25.46% |
| UNH240315P00460000 | 2023-12-01 2:30PM EST | 460.00 | 2.66 | 2.51 | 2.68 | +0.08 | +3.10% | 2 | 299 | 24.30% |
| UNH240315P00470000 | 2023-12-01 2:30PM EST | 470.00 | 3.33 | 3.15 | 3.35 | -0.22 | -6.20% | 6 | 528 | 23.37% |
| UNH240315P00480000 | 2023-12-01 11:01AM EST | 480.00 | 3.80 | 3.95 | 4.15 | -0.10 | -2.56% | 5 | 575 | 22.36% |
| UNH240315P00490000 | 2023-12-01 3:47PM EST | 490.00 | 5.05 | 5.00 | 5.20 | +0.30 | +6.32% | 6 | 282 | 21.43% |
| UNH240315P00500000 | 2023-12-01 3:47PM EST | 500.00 | 6.35 | 6.30 | 6.50 | +0.35 | +5.83% | 8 | 717 | 20.49% |
| UNH240315P00510000 | 2023-12-01 12:44PM EST | 510.00 | 7.62 | 8.00 | 8.20 | -0.03 | -0.39% | 18 | 355 | 19.62% |
| UNH240315P00520000 | 2023-12-01 3:59PM EST | 520.00 | 10.25 | 10.15 | 10.35 | +0.62 | +6.44% | 32 | 386 | 18.78% |
| UNH240315P00530000 | 2023-12-01 3:53PM EST | 530.00 | 12.70 | 12.80 | 13.00 | -0.60 | -4.51% | 41 | 288 | 17.93% |
| UNH240315P00540000 | 2023-12-01 3:30PM EST | 540.00 | 16.90 | 16.10 | 16.30 | +1.70 | +11.18% | 42 | 713 | 17.09% |
| UNH240315P00550000 | 2023-12-01 3:29PM EST | 550.00 | 21.00 | 20.10 | 20.30 | +2.07 | +10.94% | 17 | 716 | 16.22% |
| UNH240315P00560000 | 2023-12-01 1:34PM EST | 560.00 | 24.50 | 24.85 | 25.15 | +1.20 | +5.15% | 1 | 111 | 15.36% |
| UNH240315P00570000 | 2023-12-01 11:23AM EST | 570.00 | 28.40 | 30.20 | 31.45 | -5.54 | -16.32% | 6 | 7 | 15.00% |
| UNH240315P00580000 | 2023-11-22 3:19PM EST | 580.00 | 41.09 | 36.40 | 39.00 | 0.00 | - | 4 | 3 | 15.11% |
| UNH240315P00590000 | 2023-12-01 11:50AM EST | 590.00 | 42.40 | 42.40 | 47.45 | +42.40 | - | 2 | 1 | 15.58% |
| UNH240315P00600000 | 2023-09-22 11:58AM EST | 600.00 | 91.33 | 72.85 | 77.10 | 0.00 | - | - | 0 | 37.88% |
| UNH240315P00610000 | 2023-11-17 3:44PM EST | 610.00 | 75.62 | 58.90 | 66.85 | 0.00 | - | 2 | 1 | 18.77% |
| UNH240315P00620000 | 2023-11-22 3:19PM EST | 620.00 | 77.53 | 71.80 | 77.00 | 0.00 | - | - | 1 | 20.84% |
