La bourse ferme dans 4 h 27 min
CAC 40
7 927,49 -57,44 (-0,72 %) Euro Stoxx 50
4 905,29 -15,93 (-0,32 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0707 -0,0011 (-0,11 %) Gold future
2 306,90 -4,10 (-0,18 %) Bitcoin EUR
54 112,74 +206,43 (+0,38 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531C00370000 | 2024-04-22 9:39AM EDT | 370.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240531C00390000 | 2024-04-11 11:05AM EDT | 390.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UNH240531C00410000 | 2024-04-15 12:08PM EDT | 410.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UNH240531C00415000 | 2024-04-18 2:31PM EDT | 415.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UNH240531C00425000 | 2024-04-16 9:45AM EDT | 425.00 | 54.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240531C00445000 | 2024-04-18 9:43AM EDT | 445.00 | 53.76 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| UNH240531C00450000 | 2024-04-26 11:39AM EDT | 450.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UNH240531C00455000 | 2024-04-19 11:17AM EDT | 455.00 | 50.71 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| UNH240531C00460000 | 2024-04-23 12:07PM EDT | 460.00 | 34.18 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| UNH240531C00465000 | 2024-05-01 3:47PM EDT | 465.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| UNH240531C00470000 | 2024-05-01 3:47PM EDT | 470.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| UNH240531C00475000 | 2024-04-29 12:19PM EDT | 475.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UNH240531C00480000 | 2024-05-01 2:13PM EDT | 480.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 30 | 56 | 0.00% |
| UNH240531C00485000 | 2024-05-01 3:33PM EDT | 485.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 9 | 115 | 0.20% |
| UNH240531C00490000 | 2024-05-01 3:33PM EDT | 490.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.78% |
| UNH240531C00495000 | 2024-04-30 12:55PM EDT | 495.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 1.56% |
| UNH240531C00500000 | 2024-05-01 3:50PM EDT | 500.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 16 | 408 | 3.13% |
| UNH240531C00505000 | 2024-04-30 11:22AM EDT | 505.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 3.13% |
| UNH240531C00510000 | 2024-05-01 3:05PM EDT | 510.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 12 | 233 | 3.13% |
| UNH240531C00515000 | 2024-05-01 11:15AM EDT | 515.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 6.25% |
| UNH240531C00520000 | 2024-05-01 11:15AM EDT | 520.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4 | 179 | 6.25% |
| UNH240531C00525000 | 2024-05-01 11:54AM EDT | 525.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 6.25% |
| UNH240531C00530000 | 2024-05-01 9:43AM EDT | 530.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 40 | 251 | 6.25% |
| UNH240531C00535000 | 2024-04-24 3:36PM EDT | 535.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| UNH240531C00540000 | 2024-04-30 10:12AM EDT | 540.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 441 | 6.25% |
| UNH240531C00545000 | 2024-04-26 11:25AM EDT | 545.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 6.25% |
| UNH240531C00550000 | 2024-04-26 11:50AM EDT | 550.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 707 | 12.50% |
| UNH240531C00555000 | 2024-04-18 12:23PM EDT | 555.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| UNH240531C00565000 | 2024-04-18 11:13AM EDT | 565.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| UNH240531C00570000 | 2024-04-22 10:42AM EDT | 570.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Options de ventepour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531P00300000 | 2024-04-15 10:11AM EDT | 300.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| UNH240531P00350000 | 2024-04-24 9:30AM EDT | 350.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| UNH240531P00380000 | 2024-04-23 10:38AM EDT | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| UNH240531P00395000 | 2024-04-19 9:55AM EDT | 395.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| UNH240531P00400000 | 2024-04-16 9:36AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| UNH240531P00405000 | 2024-04-19 9:55AM EDT | 405.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| UNH240531P00410000 | 2024-04-19 9:30AM EDT | 410.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| UNH240531P00415000 | 2024-04-17 12:00PM EDT | 415.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| UNH240531P00420000 | 2024-04-29 3:57PM EDT | 420.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| UNH240531P00425000 | 2024-04-16 3:45PM EDT | 425.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 12.50% |
| UNH240531P00430000 | 2024-04-29 2:32PM EDT | 430.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 6.25% |
| UNH240531P00435000 | 2024-04-22 11:26AM EDT | 435.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 6.25% |
| UNH240531P00440000 | 2024-04-29 1:33PM EDT | 440.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| UNH240531P00445000 | 2024-04-30 12:43PM EDT | 445.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| UNH240531P00450000 | 2024-05-01 3:32PM EDT | 450.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 6.25% |
| UNH240531P00455000 | 2024-05-01 10:23AM EDT | 455.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| UNH240531P00460000 | 2024-05-01 2:50PM EDT | 460.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 3.13% |
| UNH240531P00465000 | 2024-04-30 11:12AM EDT | 465.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 3.13% |
| UNH240531P00470000 | 2024-05-01 3:32PM EDT | 470.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 3.13% |
| UNH240531P00475000 | 2024-05-01 3:51PM EDT | 475.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 51 | 69 | 1.56% |
| UNH240531P00480000 | 2024-05-01 3:36PM EDT | 480.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.78% |
| UNH240531P00485000 | 2024-05-01 3:35PM EDT | 485.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 23 | 111 | 0.00% |
| UNH240531P00490000 | 2024-05-01 3:35PM EDT | 490.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 26 | 93 | 0.00% |
| UNH240531P00495000 | 2024-05-01 12:02PM EDT | 495.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| UNH240531P00500000 | 2024-04-25 10:57AM EDT | 500.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| UNH240531P00505000 | 2024-04-25 10:13AM EDT | 505.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| UNH240531P00510000 | 2024-04-30 2:24PM EDT | 510.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| UNH240531P00520000 | 2024-04-23 2:30PM EDT | 520.00 | 33.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UNH240531P00525000 | 2024-04-23 2:30PM EDT | 525.00 | 38.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
