Marchés français ouverture 25 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
475,99+6,08 (+1,29 %)
À la clôture : 04:00PM EDT
476,02 +0,03 (+0,01 %)
Échanges après Bourse : 07:45PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240621C003400002023-03-10 10:45AM EDT340.00152.800.000.000.00--00.00%
UNH240621C003700002023-03-20 12:14PM EDT370.00133.500.000.000.00-100.00%
UNH240621C003800002023-03-07 2:54PM EDT380.00127.000.000.000.00-200.00%
UNH240621C003900002023-03-03 12:23PM EDT390.00119.860.000.000.00-200.00%
UNH240621C004000002023-03-16 12:33PM EDT400.00105.360.000.000.00-200.00%
UNH240621C004100002023-03-16 3:18PM EDT410.00100.340.000.000.00-300.00%
UNH240621C004200002023-03-07 3:45PM EDT420.0096.710.000.000.00-100.00%
UNH240621C004300002023-02-08 4:58PM EDT430.0099.6577.6583.100.00-2228.53%
UNH240621C004400002023-03-08 12:26PM EDT440.0080.300.000.000.00-100.00%
UNH240621C004500002023-03-23 1:25PM EDT450.0075.000.000.000.00-1900.00%
UNH240621C004600002023-03-15 3:29PM EDT460.0063.920.000.000.00-100.00%
UNH240621C004700002023-03-23 1:48PM EDT470.0061.600.000.000.00-100.00%
UNH240621C004800002023-03-23 1:48PM EDT480.0056.040.000.000.00-100.20%
UNH240621C004900002023-03-23 2:20PM EDT490.0051.200.000.000.00-100.78%
UNH240621C005000002023-03-24 2:12PM EDT500.0048.500.000.000.00-1400.78%
UNH240621C005100002023-03-08 11:25AM EDT510.0045.000.000.000.00-1501.56%
UNH240621C005200002023-03-08 11:32AM EDT520.0039.200.000.000.00-201.56%
UNH240621C005300002023-02-16 1:22PM EDT530.0047.1030.1534.000.00-2525.59%
UNH240621C005400002023-03-21 11:43AM EDT540.0032.410.000.000.00-403.13%
UNH240621C005500002023-03-24 1:19PM EDT550.0027.600.000.000.00-103.13%
UNH240621C005600002023-03-20 12:23PM EDT560.0025.900.000.000.00-2703.13%
UNH240621C005700002023-03-22 3:52PM EDT570.0022.350.000.000.00-103.13%
UNH240621C005800002023-03-24 1:37PM EDT580.0018.900.000.000.00-103.13%
UNH240621C005900002023-03-24 2:03PM EDT590.0016.400.000.000.00-203.13%
UNH240621C006000002023-03-14 1:59PM EDT600.0011.580.000.000.00-803.13%
UNH240621C006100002023-03-10 1:14PM EDT610.0012.400.000.000.00-203.13%
UNH240621C006200002023-03-21 12:30PM EDT620.0011.500.000.000.00-106.25%
UNH240621C006300002023-03-24 2:27PM EDT630.009.300.000.000.00-206.25%
UNH240621C006400002023-03-24 1:01PM EDT640.008.350.000.000.00-206.25%
UNH240621C006500002023-03-24 3:49PM EDT650.006.850.000.000.00-10706.25%
UNH240621C006600002023-03-24 3:47PM EDT660.006.050.000.000.00-17506.25%
UNH240621C006700002023-03-24 2:29PM EDT670.005.000.000.000.00-8306.25%
UNH240621C006800002023-03-24 2:17PM EDT680.004.400.000.000.00-2206.25%
UNH240621C007000002023-03-24 2:17PM EDT700.003.150.000.000.00-3206.25%
UNH240621C007200002023-03-24 12:57PM EDT720.002.300.000.000.00-206.25%
UNH240621C007400002023-03-14 2:15PM EDT740.000.400.000.000.00-106.25%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240621P002400002023-03-20 2:51PM EDT240.002.400.000.000.00-1012.50%
UNH240621P002500002023-03-21 12:12PM EDT250.003.200.000.000.00-2012.50%
UNH240621P002600002023-03-10 12:34PM EDT260.003.480.000.000.00--012.50%
UNH240621P002700002023-03-24 12:58PM EDT270.004.370.000.000.00-2012.50%
UNH240621P002800002023-03-24 9:52AM EDT280.005.600.000.000.00-7012.50%
UNH240621P002900002023-03-22 2:53PM EDT290.005.100.000.000.00-14006.25%
UNH240621P003000002023-03-22 2:59PM EDT300.005.750.000.000.00-406.25%
UNH240621P003100002023-03-23 10:58AM EDT310.006.500.000.000.00-106.25%
UNH240621P003200002023-02-27 4:14PM EDT320.007.150.000.000.00-606.25%
UNH240621P003300002023-03-07 10:32AM EDT330.006.250.000.000.00--06.25%
UNH240621P003500002023-03-20 3:37PM EDT350.0011.250.000.000.00-106.25%
UNH240621P003600002023-03-20 12:23PM EDT360.0013.050.000.000.00-10006.25%
UNH240621P003700002023-03-24 2:28PM EDT370.0015.100.000.000.00-403.13%
UNH240621P003800002023-02-28 4:15PM EDT380.0016.000.000.000.00-103.13%
UNH240621P003900002023-03-13 3:26PM EDT390.0020.400.000.000.00-503.13%
UNH240621P004000002023-03-24 3:53PM EDT400.0021.450.000.000.00-303.13%
UNH240621P004100002023-02-17 12:57PM EDT410.0018.4022.3526.550.00-41727.16%
UNH240621P004200002023-03-16 11:11AM EDT420.0026.490.000.000.00-203.13%
UNH240621P004300002023-03-21 9:34AM EDT430.0025.000.000.000.00-401.56%
UNH240621P004400002023-03-13 12:44PM EDT440.0034.050.000.000.00-801.56%
UNH240621P004500002023-03-22 2:47PM EDT450.0031.000.000.000.00-100.78%
UNH240621P004600002023-03-09 12:48PM EDT460.0038.300.000.000.00-200.78%
UNH240621P004700002023-03-24 3:50PM EDT470.0042.600.000.000.00-300.20%
UNH240621P004800002023-03-07 11:30AM EDT480.0042.400.000.000.00-300.00%
UNH240621P004900002023-03-08 4:24PM EDT490.0051.750.000.000.00-200.00%
UNH240621P005000002023-02-17 11:12AM EDT500.0046.4254.7561.500.00-1122.47%
UNH240621P005100002023-03-08 11:50AM EDT510.0061.300.000.000.00-400.00%
UNH240621P005200002023-02-22 3:23PM EDT520.0057.7562.1069.150.00-24119.80%
UNH240621P005300002023-02-01 4:33PM EDT530.0058.3068.7071.000.00--2417.09%
UNH240621P005500002023-03-21 3:16PM EDT550.0081.220.000.000.00-100.00%
UNH240621P005600002023-02-16 4:04PM EDT560.0080.5593.05100.200.00--120.38%
UNH240621P005900002023-03-07 11:22AM EDT590.00111.750.000.000.00-100.00%
UNH240621P006000002023-03-07 2:59PM EDT600.00128.390.000.000.00-200.00%
UNH240621P007000002023-03-07 2:59PM EDT700.00228.190.000.000.00--00.00%