La bourse est fermée
Dow Jones
33 136,53 +134,15 (+0,41 %) Nasdaq
13 253,00 +193,54 (+1,48 %) Nikkei 225
30 526,88 -711,06 (-2,28 %) EUR/USD
1,0519 +0,0050 (+0,47 %) HANG SENG
17 195,84 -135,38 (-0,78 %) Bitcoin EUR
26 352,85 +355,87 (+1,37 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:38PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621C00230000 | 2023-10-02 10:31AM EDT | 230.00 | 286.70 | 284.45 | 286.90 | 0.00 | - | 11 | 8 | 63.28% |
| UNH240621C00240000 | 2023-09-12 1:30PM EDT | 240.00 | 251.00 | 274.95 | 277.40 | 0.00 | - | 3 | 38 | 61.60% |
| UNH240621C00250000 | 2023-06-21 3:42PM EDT | 250.00 | 238.00 | 262.60 | 267.45 | 0.00 | - | 1 | 4 | 55.82% |
| UNH240621C00260000 | 2023-08-02 3:07PM EDT | 260.00 | 253.10 | 222.30 | 227.20 | 0.00 | - | 1 | 3 | 0.00% |
| UNH240621C00270000 | 2023-08-30 11:37AM EDT | 270.00 | 231.60 | 238.00 | 247.00 | 0.00 | - | - | 6 | 55.06% |
| UNH240621C00300000 | 2023-08-07 12:30PM EDT | 300.00 | 221.75 | 182.95 | 190.85 | 0.00 | - | 1 | 2 | 0.00% |
| UNH240621C00330000 | 2023-07-20 10:08AM EDT | 330.00 | 185.11 | 177.95 | 184.00 | 0.00 | - | - | 1 | 34.87% |
| UNH240621C00340000 | 2023-08-17 3:15PM EDT | 340.00 | 168.63 | 159.05 | 163.65 | 0.00 | - | 2 | 11 | 0.00% |
| UNH240621C00350000 | 2023-09-07 1:57PM EDT | 350.00 | 150.55 | 172.20 | 174.40 | 0.00 | - | 6 | 13 | 45.66% |
| UNH240621C00360000 | 2023-07-19 9:30AM EDT | 360.00 | 168.00 | 154.45 | 158.05 | 0.00 | - | 1 | 3 | 35.48% |
| UNH240621C00370000 | 2023-08-22 11:58AM EDT | 370.00 | 140.30 | 144.30 | 150.65 | 0.00 | - | 2 | 4 | 36.59% |
| UNH240621C00380000 | 2023-08-23 12:41PM EDT | 380.00 | 130.77 | 140.00 | 146.60 | 0.00 | - | 2 | 19 | 40.62% |
| UNH240621C00390000 | 2023-09-15 1:11PM EDT | 390.00 | 116.50 | 136.65 | 138.60 | 0.00 | - | 1 | 5 | 40.08% |
| UNH240621C00400000 | 2023-08-31 3:35PM EDT | 400.00 | 100.67 | 121.35 | 128.10 | 0.00 | - | 1 | 22 | 37.20% |
| UNH240621C00410000 | 2023-09-06 3:48PM EDT | 410.00 | 92.00 | 119.65 | 121.95 | 0.00 | - | 1 | 15 | 38.05% |
| UNH240621C00420000 | 2023-09-29 3:44PM EDT | 420.00 | 108.40 | 111.45 | 113.25 | 0.00 | - | 6 | 60 | 36.59% |
| UNH240621C00430000 | 2023-08-22 2:57PM EDT | 430.00 | 91.87 | 96.25 | 98.75 | 0.00 | - | 2 | 44 | 30.61% |
| UNH240621C00440000 | 2023-10-04 12:47PM EDT | 440.00 | 96.67 | 95.40 | 99.45 | +0.27 | +0.28% | 1 | 342 | 36.09% |
| UNH240621C00450000 | 2023-08-31 2:21PM EDT | 450.00 | 66.23 | 80.70 | 85.60 | 0.00 | - | 10 | 169 | 30.79% |
| UNH240621C00460000 | 2023-10-03 1:49PM EDT | 460.00 | 82.35 | 80.25 | 82.05 | 0.00 | - | 7 | 121 | 32.56% |
| UNH240621C00470000 | 2023-10-04 1:13PM EDT | 470.00 | 73.15 | 73.00 | 74.25 | -1.61 | -2.15% | 1 | 101 | 31.27% |
| UNH240621C00480000 | 2023-10-02 2:15PM EDT | 480.00 | 68.44 | 65.95 | 67.60 | 0.00 | - | 4 | 109 | 30.59% |
| UNH240621C00490000 | 2023-10-04 12:56PM EDT | 490.00 | 59.75 | 59.40 | 60.70 | +3.15 | +5.57% | 2 | 122 | 29.60% |
| UNH240621C00500000 | 2023-10-02 3:20PM EDT | 500.00 | 53.00 | 52.95 | 54.45 | -2.40 | -4.33% | 1 | 363 | 28.85% |
| UNH240621C00510000 | 2023-10-04 10:42AM EDT | 510.00 | 47.50 | 47.15 | 48.60 | -2.50 | -5.00% | 1 | 174 | 28.17% |
| UNH240621C00520000 | 2023-10-03 3:43PM EDT | 520.00 | 44.00 | 41.55 | 43.00 | 0.00 | - | 6 | 134 | 27.46% |
| UNH240621C00530000 | 2023-10-02 12:16PM EDT | 530.00 | 36.05 | 36.45 | 37.45 | 0.00 | - | 80 | 329 | 26.59% |
| UNH240621C00540000 | 2023-10-02 12:18PM EDT | 540.00 | 31.30 | 31.85 | 32.70 | 0.00 | - | 27 | 402 | 26.00% |
| UNH240621C00550000 | 2023-10-03 12:22PM EDT | 550.00 | 29.60 | 27.60 | 28.35 | 0.00 | - | 6 | 278 | 25.44% |
| UNH240621C00560000 | 2023-10-04 11:48AM EDT | 560.00 | 24.00 | 23.80 | 24.35 | -1.75 | -6.80% | 2 | 162 | 24.89% |
| UNH240621C00570000 | 2023-10-02 3:23PM EDT | 570.00 | 22.05 | 20.40 | 21.35 | 0.00 | - | 3 | 510 | 24.75% |
| UNH240621C00580000 | 2023-10-02 1:32PM EDT | 580.00 | 17.23 | 17.25 | 17.75 | 0.00 | - | 3 | 622 | 24.02% |
| UNH240621C00590000 | 2023-10-02 1:36PM EDT | 590.00 | 14.48 | 14.60 | 15.05 | 0.00 | - | 6 | 229 | 23.67% |
| UNH240621C00600000 | 2023-10-04 10:02AM EDT | 600.00 | 12.30 | 12.15 | 12.85 | +1.85 | +17.70% | 2 | 165 | 23.47% |
| UNH240621C00610000 | 2023-10-02 3:59PM EDT | 610.00 | 11.00 | 10.15 | 10.60 | 0.00 | - | 13 | 336 | 23.02% |
| UNH240621C00620000 | 2023-10-02 2:47PM EDT | 620.00 | 8.55 | 8.35 | 8.70 | 0.00 | - | 11 | 272 | 22.64% |
| UNH240621C00630000 | 2023-10-02 3:20PM EDT | 630.00 | 7.15 | 6.90 | 7.20 | 0.00 | - | 2 | 41 | 22.39% |
| UNH240621C00640000 | 2023-10-03 1:16PM EDT | 640.00 | 6.20 | 5.60 | 6.05 | 0.00 | - | 2 | 1,211 | 22.30% |
| UNH240621C00650000 | 2023-09-26 2:24PM EDT | 650.00 | 3.61 | 4.60 | 4.85 | 0.00 | - | 4 | 156 | 21.95% |
| UNH240621C00660000 | 2023-09-27 11:47AM EDT | 660.00 | 2.79 | 3.70 | 3.90 | 0.00 | - | 2 | 195 | 21.69% |
| UNH240621C00670000 | 2023-07-20 12:27PM EDT | 670.00 | 3.20 | 2.79 | 3.05 | 0.00 | - | 1 | 51 | 21.34% |
| UNH240621C00680000 | 2023-10-02 2:07PM EDT | 680.00 | 2.55 | 2.36 | 2.81 | 0.00 | - | 8 | 57 | 21.81% |
| UNH240621C00700000 | 2023-10-03 1:58PM EDT | 700.00 | 1.75 | 1.33 | 1.94 | 0.00 | - | 2 | 60 | 21.77% |
| UNH240621C00720000 | 2023-09-20 12:52PM EDT | 720.00 | 0.44 | 0.82 | 1.40 | 0.00 | - | 2 | 56 | 21.93% |
| UNH240621C00740000 | 2023-10-04 3:06PM EDT | 740.00 | 0.69 | 0.42 | 1.03 | -0.01 | -1.43% | 2 | 76 | 22.16% |
| UNH240621C00760000 | 2023-10-02 2:05PM EDT | 760.00 | 0.41 | 0.17 | 0.78 | 0.00 | - | 8 | 209 | 22.47% |
| UNH240621C00780000 | 2023-10-03 10:41AM EDT | 780.00 | 0.28 | 0.32 | 0.59 | 0.00 | - | 2 | 270 | 22.75% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621P00230000 | 2023-10-04 10:52AM EDT | 230.00 | 0.53 | 0.34 | 0.78 | +0.12 | +29.27% | 3 | 19 | 44.39% |
| UNH240621P00240000 | 2023-10-04 10:54AM EDT | 240.00 | 0.65 | 0.32 | 0.95 | +0.11 | +20.37% | 10 | 142 | 43.48% |
| UNH240621P00250000 | 2023-10-04 2:20PM EDT | 250.00 | 0.69 | 0.47 | 0.97 | +0.09 | +15.00% | 2 | 64 | 41.48% |
| UNH240621P00260000 | 2023-10-04 2:27PM EDT | 260.00 | 0.85 | 0.63 | 1.08 | +0.10 | +13.33% | 2 | 186 | 40.09% |
| UNH240621P00270000 | 2023-07-12 1:44PM EDT | 270.00 | 2.93 | 0.29 | 3.55 | 0.00 | - | 2 | 10 | 47.44% |
| UNH240621P00280000 | 2023-08-31 2:44PM EDT | 280.00 | 2.17 | 0.98 | 1.58 | 0.00 | - | 1 | 76 | 38.53% |
| UNH240621P00290000 | 2023-09-25 1:41PM EDT | 290.00 | 1.20 | 1.26 | 1.87 | 0.00 | - | 1 | 171 | 37.68% |
| UNH240621P00300000 | 2023-09-26 12:03PM EDT | 300.00 | 1.64 | 1.54 | 2.13 | 0.00 | - | 2 | 103 | 36.60% |
| UNH240621P00310000 | 2023-09-27 1:24PM EDT | 310.00 | 2.15 | 1.85 | 2.44 | 0.00 | - | 1 | 233 | 35.60% |
| UNH240621P00320000 | 2023-09-14 12:45PM EDT | 320.00 | 2.80 | 2.22 | 2.79 | 0.00 | - | 1 | 140 | 34.61% |
| UNH240621P00330000 | 2023-09-28 1:08PM EDT | 330.00 | 2.76 | 2.67 | 3.20 | 0.00 | - | 1 | 362 | 33.69% |
| UNH240621P00340000 | 2023-09-14 3:13PM EDT | 340.00 | 3.80 | 3.20 | 3.40 | 0.00 | - | 2 | 17 | 32.21% |
| UNH240621P00350000 | 2023-10-03 11:03AM EDT | 350.00 | 3.77 | 3.80 | 4.05 | 0.00 | - | 1 | 311 | 31.60% |
| UNH240621P00360000 | 2023-09-19 11:16AM EDT | 360.00 | 5.40 | 4.35 | 4.60 | 0.00 | - | 60 | 169 | 30.67% |
| UNH240621P00370000 | 2023-09-13 1:28PM EDT | 370.00 | 6.50 | 5.10 | 5.65 | 0.00 | - | 103 | 321 | 30.40% |
| UNH240621P00380000 | 2023-10-03 2:58PM EDT | 380.00 | 6.00 | 5.90 | 6.15 | 0.00 | - | 2 | 128 | 29.15% |
| UNH240621P00390000 | 2023-10-04 10:43AM EDT | 390.00 | 7.05 | 6.80 | 7.05 | +0.40 | +6.02% | 1 | 432 | 28.36% |
| UNH240621P00400000 | 2023-10-03 3:30PM EDT | 400.00 | 8.10 | 7.90 | 8.20 | 0.00 | - | 6 | 549 | 27.72% |
| UNH240621P00410000 | 2023-09-21 12:59PM EDT | 410.00 | 8.39 | 9.10 | 9.45 | 0.00 | - | 1 | 145 | 27.03% |
| UNH240621P00420000 | 2023-09-28 10:02AM EDT | 420.00 | 9.90 | 10.45 | 10.90 | 0.00 | - | 1 | 1,433 | 26.37% |
| UNH240621P00430000 | 2023-10-02 2:54PM EDT | 430.00 | 11.45 | 11.75 | 12.35 | 0.00 | - | 1 | 183 | 25.55% |
| UNH240621P00440000 | 2023-09-28 3:52PM EDT | 440.00 | 13.75 | 13.75 | 14.25 | 0.00 | - | 5 | 202 | 24.96% |
| UNH240621P00450000 | 2023-09-29 11:48AM EDT | 450.00 | 16.00 | 15.30 | 16.25 | +0.40 | +2.56% | 4 | 329 | 24.26% |
| UNH240621P00460000 | 2023-10-04 10:45AM EDT | 460.00 | 18.60 | 17.90 | 18.75 | +1.36 | +7.89% | 2 | 193 | 23.74% |
| UNH240621P00470000 | 2023-10-03 10:39AM EDT | 470.00 | 20.50 | 20.15 | 20.90 | 0.00 | - | 2 | 300 | 22.79% |
| UNH240621P00480000 | 2023-10-02 3:13PM EDT | 480.00 | 22.05 | 23.10 | 23.65 | 0.00 | - | 27 | 243 | 22.05% |
| UNH240621P00490000 | 2023-10-02 2:09PM EDT | 490.00 | 25.10 | 26.10 | 26.80 | 0.00 | - | 3 | 291 | 21.35% |
| UNH240621P00500000 | 2023-10-02 2:11PM EDT | 500.00 | 28.20 | 29.85 | 30.40 | 0.00 | - | 1 | 311 | 20.71% |
| UNH240621P00510000 | 2023-10-04 2:36PM EDT | 510.00 | 35.35 | 33.55 | 34.40 | +1.25 | +3.67% | 2 | 249 | 20.06% |
| UNH240621P00520000 | 2023-10-04 2:17PM EDT | 520.00 | 39.24 | 38.10 | 39.55 | +2.64 | +7.21% | 2 | 135 | 19.83% |
| UNH240621P00530000 | 2023-09-25 11:03AM EDT | 530.00 | 42.60 | 42.90 | 44.35 | 0.00 | - | 1 | 143 | 19.12% |
| UNH240621P00540000 | 2023-09-29 1:02PM EDT | 540.00 | 49.75 | 47.60 | 49.30 | 0.00 | - | 9 | 254 | 18.22% |
| UNH240621P00550000 | 2023-09-29 11:49AM EDT | 550.00 | 54.89 | 53.05 | 54.95 | 0.00 | - | 13 | 280 | 17.41% |
| UNH240621P00560000 | 2023-09-29 11:49AM EDT | 560.00 | 61.36 | 60.15 | 61.40 | 0.00 | - | 2 | 23 | 16.76% |
| UNH240621P00570000 | 2023-10-03 1:49PM EDT | 570.00 | 66.90 | 66.70 | 68.40 | 0.00 | - | 4 | 4 | 16.13% |
| UNH240621P00580000 | 2023-08-16 2:57PM EDT | 580.00 | 78.95 | 89.45 | 96.25 | 0.00 | - | - | 0 | 29.67% |
| UNH240621P00590000 | 2023-03-07 11:22AM EDT | 590.00 | 111.75 | 84.90 | 91.30 | 0.00 | - | 1 | 1 | 21.16% |
| UNH240621P00600000 | 2023-08-16 9:45AM EDT | 600.00 | 92.90 | 111.30 | 119.05 | 0.00 | - | 10 | 0 | 34.58% |
| UNH240621P00700000 | 2023-03-07 2:59PM EDT | 700.00 | 228.19 | 182.00 | 192.00 | 0.00 | - | - | 0 | 22.50% |
© 2023 Yahoo. Tous droits réservés.
