La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
510,25+0,78 (+0,15 %)
À partir de 03:38PM EDT. Marché ouvert.
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
UNH240621C002300002023-10-02 10:31AM EDT230.00286.70284.45286.900.00-11863.28%
UNH240621C002400002023-09-12 1:30PM EDT240.00251.00274.95277.400.00-33861.60%
UNH240621C002500002023-06-21 3:42PM EDT250.00238.00262.60267.450.00-1455.82%
UNH240621C002600002023-08-02 3:07PM EDT260.00253.10222.30227.200.00-130.00%
UNH240621C002700002023-08-30 11:37AM EDT270.00231.60238.00247.000.00--655.06%
UNH240621C003000002023-08-07 12:30PM EDT300.00221.75182.95190.850.00-120.00%
UNH240621C003300002023-07-20 10:08AM EDT330.00185.11177.95184.000.00--134.87%
UNH240621C003400002023-08-17 3:15PM EDT340.00168.63159.05163.650.00-2110.00%
UNH240621C003500002023-09-07 1:57PM EDT350.00150.55172.20174.400.00-61345.66%
UNH240621C003600002023-07-19 9:30AM EDT360.00168.00154.45158.050.00-1335.48%
UNH240621C003700002023-08-22 11:58AM EDT370.00140.30144.30150.650.00-2436.59%
UNH240621C003800002023-08-23 12:41PM EDT380.00130.77140.00146.600.00-21940.62%
UNH240621C003900002023-09-15 1:11PM EDT390.00116.50136.65138.600.00-1540.08%
UNH240621C004000002023-08-31 3:35PM EDT400.00100.67121.35128.100.00-12237.20%
UNH240621C004100002023-09-06 3:48PM EDT410.0092.00119.65121.950.00-11538.05%
UNH240621C004200002023-09-29 3:44PM EDT420.00108.40111.45113.250.00-66036.59%
UNH240621C004300002023-08-22 2:57PM EDT430.0091.8796.2598.750.00-24430.61%
UNH240621C004400002023-10-04 12:47PM EDT440.0096.6795.4099.45+0.27+0.28%134236.09%
UNH240621C004500002023-08-31 2:21PM EDT450.0066.2380.7085.600.00-1016930.79%
UNH240621C004600002023-10-03 1:49PM EDT460.0082.3580.2582.050.00-712132.56%
UNH240621C004700002023-10-04 1:13PM EDT470.0073.1573.0074.25-1.61-2.15%110131.27%
UNH240621C004800002023-10-02 2:15PM EDT480.0068.4465.9567.600.00-410930.59%
UNH240621C004900002023-10-04 12:56PM EDT490.0059.7559.4060.70+3.15+5.57%212229.60%
UNH240621C005000002023-10-02 3:20PM EDT500.0053.0052.9554.45-2.40-4.33%136328.85%
UNH240621C005100002023-10-04 10:42AM EDT510.0047.5047.1548.60-2.50-5.00%117428.17%
UNH240621C005200002023-10-03 3:43PM EDT520.0044.0041.5543.000.00-613427.46%
UNH240621C005300002023-10-02 12:16PM EDT530.0036.0536.4537.450.00-8032926.59%
UNH240621C005400002023-10-02 12:18PM EDT540.0031.3031.8532.700.00-2740226.00%
UNH240621C005500002023-10-03 12:22PM EDT550.0029.6027.6028.350.00-627825.44%
UNH240621C005600002023-10-04 11:48AM EDT560.0024.0023.8024.35-1.75-6.80%216224.89%
UNH240621C005700002023-10-02 3:23PM EDT570.0022.0520.4021.350.00-351024.75%
UNH240621C005800002023-10-02 1:32PM EDT580.0017.2317.2517.750.00-362224.02%
UNH240621C005900002023-10-02 1:36PM EDT590.0014.4814.6015.050.00-622923.67%
UNH240621C006000002023-10-04 10:02AM EDT600.0012.3012.1512.85+1.85+17.70%216523.47%
UNH240621C006100002023-10-02 3:59PM EDT610.0011.0010.1510.600.00-1333623.02%
UNH240621C006200002023-10-02 2:47PM EDT620.008.558.358.700.00-1127222.64%
UNH240621C006300002023-10-02 3:20PM EDT630.007.156.907.200.00-24122.39%
UNH240621C006400002023-10-03 1:16PM EDT640.006.205.606.050.00-21,21122.30%
UNH240621C006500002023-09-26 2:24PM EDT650.003.614.604.850.00-415621.95%
UNH240621C006600002023-09-27 11:47AM EDT660.002.793.703.900.00-219521.69%
UNH240621C006700002023-07-20 12:27PM EDT670.003.202.793.050.00-15121.34%
UNH240621C006800002023-10-02 2:07PM EDT680.002.552.362.810.00-85721.81%
UNH240621C007000002023-10-03 1:58PM EDT700.001.751.331.940.00-26021.77%
UNH240621C007200002023-09-20 12:52PM EDT720.000.440.821.400.00-25621.93%
UNH240621C007400002023-10-04 3:06PM EDT740.000.690.421.03-0.01-1.43%27622.16%
UNH240621C007600002023-10-02 2:05PM EDT760.000.410.170.780.00-820922.47%
UNH240621C007800002023-10-03 10:41AM EDT780.000.280.320.590.00-227022.75%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240621P002300002023-10-04 10:52AM EDT230.000.530.340.78+0.12+29.27%31944.39%
UNH240621P002400002023-10-04 10:54AM EDT240.000.650.320.95+0.11+20.37%1014243.48%
UNH240621P002500002023-10-04 2:20PM EDT250.000.690.470.97+0.09+15.00%26441.48%
UNH240621P002600002023-10-04 2:27PM EDT260.000.850.631.08+0.10+13.33%218640.09%
UNH240621P002700002023-07-12 1:44PM EDT270.002.930.293.550.00-21047.44%
UNH240621P002800002023-08-31 2:44PM EDT280.002.170.981.580.00-17638.53%
UNH240621P002900002023-09-25 1:41PM EDT290.001.201.261.870.00-117137.68%
UNH240621P003000002023-09-26 12:03PM EDT300.001.641.542.130.00-210336.60%
UNH240621P003100002023-09-27 1:24PM EDT310.002.151.852.440.00-123335.60%
UNH240621P003200002023-09-14 12:45PM EDT320.002.802.222.790.00-114034.61%
UNH240621P003300002023-09-28 1:08PM EDT330.002.762.673.200.00-136233.69%
UNH240621P003400002023-09-14 3:13PM EDT340.003.803.203.400.00-21732.21%
UNH240621P003500002023-10-03 11:03AM EDT350.003.773.804.050.00-131131.60%
UNH240621P003600002023-09-19 11:16AM EDT360.005.404.354.600.00-6016930.67%
UNH240621P003700002023-09-13 1:28PM EDT370.006.505.105.650.00-10332130.40%
UNH240621P003800002023-10-03 2:58PM EDT380.006.005.906.150.00-212829.15%
UNH240621P003900002023-10-04 10:43AM EDT390.007.056.807.05+0.40+6.02%143228.36%
UNH240621P004000002023-10-03 3:30PM EDT400.008.107.908.200.00-654927.72%
UNH240621P004100002023-09-21 12:59PM EDT410.008.399.109.450.00-114527.03%
UNH240621P004200002023-09-28 10:02AM EDT420.009.9010.4510.900.00-11,43326.37%
UNH240621P004300002023-10-02 2:54PM EDT430.0011.4511.7512.350.00-118325.55%
UNH240621P004400002023-09-28 3:52PM EDT440.0013.7513.7514.250.00-520224.96%
UNH240621P004500002023-09-29 11:48AM EDT450.0016.0015.3016.25+0.40+2.56%432924.26%
UNH240621P004600002023-10-04 10:45AM EDT460.0018.6017.9018.75+1.36+7.89%219323.74%
UNH240621P004700002023-10-03 10:39AM EDT470.0020.5020.1520.900.00-230022.79%
UNH240621P004800002023-10-02 3:13PM EDT480.0022.0523.1023.650.00-2724322.05%
UNH240621P004900002023-10-02 2:09PM EDT490.0025.1026.1026.800.00-329121.35%
UNH240621P005000002023-10-02 2:11PM EDT500.0028.2029.8530.400.00-131120.71%
UNH240621P005100002023-10-04 2:36PM EDT510.0035.3533.5534.40+1.25+3.67%224920.06%
UNH240621P005200002023-10-04 2:17PM EDT520.0039.2438.1039.55+2.64+7.21%213519.83%
UNH240621P005300002023-09-25 11:03AM EDT530.0042.6042.9044.350.00-114319.12%
UNH240621P005400002023-09-29 1:02PM EDT540.0049.7547.6049.300.00-925418.22%
UNH240621P005500002023-09-29 11:49AM EDT550.0054.8953.0554.950.00-1328017.41%
UNH240621P005600002023-09-29 11:49AM EDT560.0061.3660.1561.400.00-22316.76%
UNH240621P005700002023-10-03 1:49PM EDT570.0066.9066.7068.400.00-4416.13%
UNH240621P005800002023-08-16 2:57PM EDT580.0078.9589.4596.250.00--029.67%
UNH240621P005900002023-03-07 11:22AM EDT590.00111.7584.9091.300.00-1121.16%
UNH240621P006000002023-08-16 9:45AM EDT600.0092.90111.30119.050.00-10034.58%
UNH240621P007000002023-03-07 2:59PM EDT700.00228.19182.00192.000.00--022.50%