La bourse ferme dans 3 h 4 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
501,13+7,95 (+1,61 %)
À la clôture : 04:00PM EDT
501,00 -0,13 (-0,03 %)
Avant Bourse : 08:24AM 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
UNH240621C002300002024-04-10 9:38AM EDT230.00228.980.000.000.00-1080.00%
UNH240621C002400002024-04-17 1:22PM EDT240.00246.000.000.000.00-1330.00%
UNH240621C002500002024-01-09 4:25PM EDT250.00291.80271.60274.850.00-43177.13%
UNH240621C002600002024-01-25 11:31AM EDT260.00232.29268.95271.900.00-12188.80%
UNH240621C002700002023-12-01 11:54AM EDT270.00289.25260.15264.300.00-48185.06%
UNH240621C002800002023-11-30 12:35PM EDT280.00274.10250.55253.700.00--1176.73%
UNH240621C003000002024-04-08 2:20PM EDT300.00160.050.000.000.00-140.00%
UNH240621C003100002024-04-17 3:50PM EDT310.00173.600.000.000.00--70.00%
UNH240621C003200002024-04-17 3:51PM EDT320.00162.810.000.000.00--360.00%
UNH240621C003300002024-04-17 3:56PM EDT330.00152.920.000.000.00-780.00%
UNH240621C003400002024-04-08 9:34AM EDT340.00119.800.000.000.00-1310.00%
UNH240621C003500002024-04-02 12:49PM EDT350.00106.900.000.000.00-4150.00%
UNH240621C003600002023-07-19 9:30AM EDT360.00168.00154.45158.050.00-1389.01%
UNH240621C003700002024-04-12 11:34AM EDT370.0075.800.000.000.00-52510.00%
UNH240621C003800002024-04-19 12:27PM EDT380.00129.000.000.000.00-1310.00%
UNH240621C003900002024-01-25 3:09PM EDT390.00100.10141.35144.750.00-69104.11%
UNH240621C004000002024-04-19 10:42AM EDT400.00105.000.000.000.00-6500.00%
UNH240621C004100002024-04-16 12:28PM EDT410.0069.170.000.000.00-1570.00%
UNH240621C004200002024-04-19 12:28PM EDT420.0089.720.000.000.00-2870.00%
UNH240621C004300002024-04-19 12:21PM EDT430.0079.370.000.000.00-11370.00%
UNH240621C004400002024-04-19 3:59PM EDT440.0066.700.000.000.00-613950.00%
UNH240621C004500002024-04-19 3:34PM EDT450.0057.050.000.000.00-883230.00%
UNH240621C004600002024-04-19 3:33PM EDT460.0048.060.000.000.00-93580.00%
UNH240621C004700002024-04-19 2:18PM EDT470.0040.660.000.000.00-591,6960.00%
UNH240621C004800002024-04-19 3:59PM EDT480.0032.000.000.000.00-781,5470.00%
UNH240621C004900002024-04-19 3:59PM EDT490.0024.700.000.000.00-1601,7030.00%
UNH240621C005000002024-04-19 3:46PM EDT500.0019.390.000.000.00-3512,9290.00%
UNH240621C005100002024-04-19 3:44PM EDT510.0014.150.000.000.00-1,0482,5110.78%
UNH240621C005200002024-04-19 3:48PM EDT520.0010.200.000.000.00-1281,8931.56%
UNH240621C005300002024-04-19 3:59PM EDT530.006.900.000.000.00-1599253.13%
UNH240621C005400002024-04-19 3:29PM EDT540.004.560.000.000.00-1451,2053.13%
UNH240621C005500002024-04-19 3:43PM EDT550.003.090.000.000.00-1242,1086.25%
UNH240621C005600002024-04-19 3:44PM EDT560.002.110.000.000.00-784096.25%
UNH240621C005700002024-04-19 3:36PM EDT570.001.190.000.000.00-317386.25%
UNH240621C005800002024-04-19 3:43PM EDT580.000.970.000.000.00-331,1876.25%
UNH240621C005900002024-04-19 1:25PM EDT590.000.880.000.000.00-24226.25%
UNH240621C006000002024-04-19 3:43PM EDT600.000.510.000.000.00-48686.25%
UNH240621C006100002024-04-19 11:49AM EDT610.000.300.000.000.00-245612.50%
UNH240621C006200002024-04-18 1:52PM EDT620.000.190.000.000.00-560012.50%
UNH240621C006300002024-04-16 1:21PM EDT630.000.120.000.000.00-1824512.50%
UNH240621C006400002024-04-19 3:58PM EDT640.000.180.000.000.00-21,26112.50%
UNH240621C006500002024-04-18 11:58AM EDT650.000.110.000.000.00-2822612.50%
UNH240621C006600002024-04-16 9:32AM EDT660.000.100.000.000.00-517512.50%
UNH240621C006700002024-04-09 1:45PM EDT670.000.170.000.000.00-37312.50%
UNH240621C006800002024-03-05 3:22PM EDT680.000.170.000.430.00-47534.34%
UNH240621C007000002024-04-15 2:39PM EDT700.000.050.000.000.00-68012.50%
UNH240621C007200002024-03-26 9:39AM EDT720.000.090.000.000.00-110812.50%
UNH240621C007400002024-03-25 12:54PM EDT740.000.110.000.000.00-318725.00%
UNH240621C007600002024-02-27 10:59AM EDT760.000.010.000.350.00-221543.43%
UNH240621C007800002024-01-17 2:14PM EDT780.000.050.000.090.00-136839.36%
UNH240621C008000002024-04-16 9:51AM EDT800.000.150.000.000.00-2026525.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240621P002300002024-03-26 2:41PM EDT230.000.100.000.000.00-322925.00%
UNH240621P002400002023-11-09 10:42AM EDT240.000.250.000.620.00-223975.78%
UNH240621P002500002024-03-15 2:27PM EDT250.000.060.000.200.00-11,17963.28%
UNH240621P002600002024-03-01 11:34AM EDT260.000.190.000.430.00-225865.19%
UNH240621P002700002024-04-04 2:26PM EDT270.000.220.000.000.00-212225.00%
UNH240621P002800002024-04-12 9:30AM EDT280.000.200.000.000.00-115025.00%
UNH240621P002900002024-03-05 4:51PM EDT290.000.320.110.580.00-1023858.50%
UNH240621P003000002024-04-19 2:57PM EDT300.000.170.000.000.00-549525.00%
UNH240621P003100002024-04-12 12:59PM EDT310.000.510.000.000.00-1025225.00%
UNH240621P003200002024-04-02 2:58PM EDT320.000.660.000.000.00-215725.00%
UNH240621P003300002024-04-18 11:56AM EDT330.000.160.000.000.00-232925.00%
UNH240621P003400002024-04-19 10:24AM EDT340.000.270.000.000.00-616725.00%
UNH240621P003500002024-04-19 9:56AM EDT350.000.270.000.000.00-126012.50%
UNH240621P003600002024-04-18 10:52AM EDT360.000.340.000.000.00-223712.50%
UNH240621P003700002024-04-18 3:32PM EDT370.000.560.000.000.00-431412.50%
UNH240621P003800002024-04-19 1:28PM EDT380.000.410.000.000.00-312212.50%
UNH240621P003900002024-04-19 2:08PM EDT390.000.450.000.000.00-662112.50%
UNH240621P004000002024-04-19 2:43PM EDT400.000.570.000.000.00-1853112.50%
UNH240621P004100002024-04-19 3:41PM EDT410.000.800.000.000.00-1132012.50%
UNH240621P004200002024-04-19 2:03PM EDT420.000.920.000.000.00-812,9316.25%
UNH240621P004300002024-04-19 3:15PM EDT430.001.350.000.000.00-2051,4676.25%
UNH240621P004400002024-04-19 3:44PM EDT440.001.850.000.000.00-596496.25%
UNH240621P004500002024-04-19 3:56PM EDT450.002.640.000.000.00-591,2626.25%
UNH240621P004600002024-04-19 3:45PM EDT460.003.730.000.000.00-1258703.13%
UNH240621P004700002024-04-19 3:45PM EDT470.005.270.000.000.00-1461,5063.13%
UNH240621P004800002024-04-19 3:31PM EDT480.007.700.000.000.00-3241,6903.13%
UNH240621P004900002024-04-19 3:13PM EDT490.0010.800.000.000.00-1368761.56%
UNH240621P005000002024-04-19 3:59PM EDT500.0014.500.000.000.00-1549220.20%
UNH240621P005100002024-04-19 3:47PM EDT510.0019.200.000.000.00-1601,0090.00%
UNH240621P005200002024-04-19 2:34PM EDT520.0025.850.000.000.00-465830.00%
UNH240621P005300002024-04-19 3:47PM EDT530.0031.400.000.000.00-1333270.00%
UNH240621P005400002024-04-19 2:26PM EDT540.0041.000.000.000.00-431260.00%
UNH240621P005500002024-04-16 3:51PM EDT550.0081.300.000.000.00-120480.00%
UNH240621P005600002024-04-17 3:43PM EDT560.0079.690.000.000.00-181170.00%
UNH240621P005700002024-02-05 10:48AM EDT570.0064.5093.6597.300.00-2962.34%
UNH240621P005800002024-03-05 10:59AM EDT580.00102.08116.80122.100.00-5083.79%
UNH240621P005900002024-01-17 11:47AM EDT590.0064.5068.4071.750.00-5900.00%
UNH240621P006000002024-03-05 3:23PM EDT600.00128.35141.10149.150.00-1097.68%
UNH240621P006100002024-01-10 3:25PM EDT610.0073.1090.1094.600.00-1200.00%
UNH240621P006200002024-01-22 10:33AM EDT620.00120.300.000.000.00-1000.00%
UNH240621P006500002024-01-18 10:38AM EDT650.00147.25126.25130.950.00-200.00%
UNH240621P007000002023-03-07 2:59PM EDT700.00228.19182.00192.000.00--00.00%