La bourse ferme dans 3 h 10 min
CAC 40
8 042,48 +25,83 (+0,32 %) Euro Stoxx 50
4 977,10 +38,09 (+0,77 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0720 -0,0013 (-0,12 %) Gold future
2 356,00 +13,50 (+0,58 %) Bitcoin EUR
60 022,20 +326,04 (+0,55 %)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
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 | 2024-04-10 9:38AM EDT | 230.00 | 228.98 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| UNH240621C00240000 | 2024-04-17 1:22PM EDT | 240.00 | 246.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| UNH240621C00250000 | 2024-01-09 4:25PM EDT | 250.00 | 291.80 | 271.60 | 274.85 | 0.00 | - | 4 | 3 | 202.30% |
| UNH240621C00260000 | 2024-01-25 11:31AM EDT | 260.00 | 232.29 | 268.95 | 271.90 | 0.00 | - | 1 | 2 | 212.38% |
| UNH240621C00270000 | 2023-12-01 11:54AM EDT | 270.00 | 289.25 | 260.15 | 264.30 | 0.00 | - | 4 | 8 | 207.61% |
| UNH240621C00280000 | 2023-11-30 12:35PM EDT | 280.00 | 274.10 | 250.55 | 253.70 | 0.00 | - | - | 1 | 198.32% |
| UNH240621C00300000 | 2024-04-08 2:20PM EDT | 300.00 | 160.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UNH240621C00310000 | 2024-04-17 3:50PM EDT | 310.00 | 173.60 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| UNH240621C00320000 | 2024-04-17 3:51PM EDT | 320.00 | 162.81 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.00% |
| UNH240621C00330000 | 2024-04-17 3:56PM EDT | 330.00 | 152.92 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| UNH240621C00340000 | 2024-04-08 9:34AM EDT | 340.00 | 119.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| UNH240621C00350000 | 2024-04-02 12:49PM EDT | 350.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| UNH240621C00360000 | 2023-07-19 9:30AM EDT | 360.00 | 168.00 | 154.45 | 158.05 | 0.00 | - | 1 | 3 | 105.38% |
| UNH240621C00370000 | 2024-04-12 11:34AM EDT | 370.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 52 | 51 | 0.00% |
| UNH240621C00380000 | 2024-04-19 12:27PM EDT | 380.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| UNH240621C00390000 | 2024-01-25 3:09PM EDT | 390.00 | 100.10 | 141.35 | 144.75 | 0.00 | - | 6 | 9 | 117.42% |
| UNH240621C00400000 | 2024-04-19 10:42AM EDT | 400.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| UNH240621C00410000 | 2024-04-16 12:28PM EDT | 410.00 | 69.17 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| UNH240621C00420000 | 2024-04-19 12:28PM EDT | 420.00 | 89.72 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| UNH240621C00430000 | 2024-04-25 1:20PM EDT | 430.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| UNH240621C00440000 | 2024-04-25 12:43PM EDT | 440.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 26 | 360 | 0.00% |
| UNH240621C00450000 | 2024-04-25 12:16PM EDT | 450.00 | 49.34 | 0.00 | 0.00 | 0.00 | - | 4 | 318 | 0.00% |
| UNH240621C00460000 | 2024-04-25 12:05PM EDT | 460.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 2 | 356 | 0.00% |
| UNH240621C00470000 | 2024-04-24 2:55PM EDT | 470.00 | 27.12 | 0.00 | 0.00 | 0.00 | - | 9 | 1,660 | 0.00% |
| UNH240621C00480000 | 2024-04-25 10:12AM EDT | 480.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 13 | 1,499 | 0.00% |
| UNH240621C00490000 | 2024-04-25 3:01PM EDT | 490.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 396 | 1,892 | 0.00% |
| UNH240621C00500000 | 2024-04-25 3:49PM EDT | 500.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 98 | 2,733 | 0.78% |
| UNH240621C00510000 | 2024-04-25 3:34PM EDT | 510.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 314 | 2,775 | 1.56% |
| UNH240621C00520000 | 2024-04-25 3:57PM EDT | 520.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 576 | 2,149 | 3.13% |
| UNH240621C00530000 | 2024-04-25 3:20PM EDT | 530.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 365 | 1,351 | 3.13% |
| UNH240621C00540000 | 2024-04-25 3:28PM EDT | 540.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 143 | 2,129 | 6.25% |
| UNH240621C00550000 | 2024-04-25 3:04PM EDT | 550.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 14 | 2,118 | 6.25% |
| UNH240621C00560000 | 2024-04-25 1:55PM EDT | 560.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 17 | 412 | 6.25% |
| UNH240621C00570000 | 2024-04-25 3:39PM EDT | 570.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 16 | 736 | 6.25% |
| UNH240621C00580000 | 2024-04-19 3:43PM EDT | 580.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 33 | 1,187 | 6.25% |
| UNH240621C00590000 | 2024-04-24 11:02AM EDT | 590.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 432 | 6.25% |
| UNH240621C00600000 | 2024-04-25 1:44PM EDT | 600.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 55 | 831 | 12.50% |
| UNH240621C00610000 | 2024-04-25 3:16PM EDT | 610.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 12.50% |
| UNH240621C00620000 | 2024-04-18 1:52PM EDT | 620.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 600 | 12.50% |
| UNH240621C00630000 | 2024-04-24 11:16AM EDT | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 12.50% |
| UNH240621C00640000 | 2024-04-19 3:58PM EDT | 640.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,261 | 12.50% |
| UNH240621C00650000 | 2024-04-22 1:05PM EDT | 650.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 221 | 12.50% |
| UNH240621C00660000 | 2024-04-16 9:32AM EDT | 660.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 12.50% |
| UNH240621C00670000 | 2024-04-24 11:50AM EDT | 670.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 12.50% |
| UNH240621C00680000 | 2024-03-05 3:22PM EDT | 680.00 | 0.17 | 0.00 | 0.43 | 0.00 | - | 4 | 75 | 37.01% |
| UNH240621C00700000 | 2024-04-15 2:39PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 12.50% |
| UNH240621C00720000 | 2024-03-26 9:39AM EDT | 720.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 108 | 40.04% |
| UNH240621C00740000 | 2024-03-25 12:54PM EDT | 740.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 3 | 187 | 43.75% |
| UNH240621C00760000 | 2024-02-27 10:59AM EDT | 760.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 215 | 46.34% |
| UNH240621C00780000 | 2024-01-17 2:14PM EDT | 780.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 368 | 41.94% |
| UNH240621C00800000 | 2024-04-16 9:51AM EDT | 800.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 265 | 25.00% |
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 | 2024-04-24 3:22PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 50.00% |
| UNH240621P00240000 | 2024-04-23 9:47AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 234 | 25.00% |
| UNH240621P00250000 | 2024-03-15 2:27PM EDT | 250.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1,179 | 64.26% |
| UNH240621P00260000 | 2024-03-01 11:34AM EDT | 260.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 2 | 258 | 66.16% |
| UNH240621P00270000 | 2024-04-04 2:26PM EDT | 270.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 25.00% |
| UNH240621P00280000 | 2024-04-12 9:30AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| UNH240621P00290000 | 2024-03-05 4:51PM EDT | 290.00 | 0.32 | 0.11 | 0.58 | 0.00 | - | 10 | 238 | 59.18% |
| UNH240621P00300000 | 2024-04-22 3:53PM EDT | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 495 | 25.00% |
| UNH240621P00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 25.00% |
| UNH240621P00320000 | 2024-04-25 9:30AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
| UNH240621P00330000 | 2024-04-18 11:56AM EDT | 330.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 25.00% |
| UNH240621P00340000 | 2024-04-19 10:24AM EDT | 340.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 167 | 25.00% |
| UNH240621P00350000 | 2024-04-19 9:56AM EDT | 350.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 12.50% |
| UNH240621P00360000 | 2024-04-18 10:52AM EDT | 360.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 12.50% |
| UNH240621P00370000 | 2024-04-18 3:32PM EDT | 370.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 314 | 12.50% |
| UNH240621P00380000 | 2024-04-25 2:20PM EDT | 380.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 121 | 12.50% |
| UNH240621P00390000 | 2024-04-25 2:20PM EDT | 390.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 626 | 12.50% |
| UNH240621P00400000 | 2024-04-25 12:05PM EDT | 400.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 545 | 12.50% |
| UNH240621P00410000 | 2024-04-24 3:48PM EDT | 410.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 317 | 12.50% |
| UNH240621P00420000 | 2024-04-25 10:57AM EDT | 420.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,811 | 6.25% |
| UNH240621P00430000 | 2024-04-25 11:54AM EDT | 430.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,495 | 6.25% |
| UNH240621P00440000 | 2024-04-25 2:54PM EDT | 440.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 50 | 836 | 6.25% |
| UNH240621P00450000 | 2024-04-25 3:04PM EDT | 450.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 55 | 1,336 | 6.25% |
| UNH240621P00460000 | 2024-04-25 3:53PM EDT | 460.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 50 | 980 | 3.13% |
| UNH240621P00470000 | 2024-04-25 3:59PM EDT | 470.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 75 | 1,636 | 3.13% |
| UNH240621P00480000 | 2024-04-25 3:42PM EDT | 480.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 61 | 1,943 | 1.56% |
| UNH240621P00490000 | 2024-04-25 3:50PM EDT | 490.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 133 | 989 | 0.39% |
| UNH240621P00500000 | 2024-04-25 2:50PM EDT | 500.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 64 | 986 | 0.00% |
| UNH240621P00510000 | 2024-04-25 1:38PM EDT | 510.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,001 | 0.00% |
| UNH240621P00520000 | 2024-04-24 2:24PM EDT | 520.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 0.00% |
| UNH240621P00530000 | 2024-04-25 2:42PM EDT | 530.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 0.00% |
| UNH240621P00540000 | 2024-04-24 2:43PM EDT | 540.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 0.00% |
| UNH240621P00550000 | 2024-04-24 3:34PM EDT | 550.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | 470 | 48 | 0.00% |
| UNH240621P00560000 | 2024-04-24 2:57PM EDT | 560.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | 261 | 17 | 0.00% |
| UNH240621P00570000 | 2024-02-05 10:48AM EDT | 570.00 | 64.50 | 93.65 | 97.30 | 0.00 | - | 2 | 9 | 57.62% |
| UNH240621P00580000 | 2024-03-05 10:59AM EDT | 580.00 | 102.08 | 116.80 | 122.10 | 0.00 | - | 5 | 0 | 80.69% |
| UNH240621P00590000 | 2024-01-17 11:47AM EDT | 590.00 | 64.50 | 68.40 | 71.75 | 0.00 | - | 59 | 0 | 0.00% |
| UNH240621P00600000 | 2024-03-05 3:23PM EDT | 600.00 | 128.35 | 141.10 | 149.15 | 0.00 | - | 1 | 0 | 95.11% |
| UNH240621P00610000 | 2024-01-10 3:25PM EDT | 610.00 | 73.10 | 90.10 | 94.60 | 0.00 | - | 12 | 0 | 0.00% |
| UNH240621P00620000 | 2024-01-22 10:33AM EDT | 620.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240621P00650000 | 2024-01-18 10:38AM EDT | 650.00 | 147.25 | 126.25 | 130.95 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240621P00700000 | 2023-03-07 2:59PM EDT | 700.00 | 228.19 | 182.00 | 192.00 | 0.00 | - | - | 0 | 0.00% |
