La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
439,20-2,52 (-0,57 %)
À la clôture : 04:00PM EDT
438,77 -0,43 (-0,10 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240719C002300002024-04-10 9:38AM EDT230.00229.68207.55214.90+229.68--1072.34%
UNH240719C002500002024-03-18 12:43PM EDT250.00242.08187.75195.200.00--165.66%
UNH240719C003700002024-04-11 11:05AM EDT370.0081.1575.5080.15+81.15--142.34%
UNH240719C003800002024-04-10 9:58AM EDT380.0081.8566.7068.200.00-3835.13%
UNH240719C003900002024-02-29 11:04AM EDT390.00114.60106.70112.750.00--397.76%
UNH240719C004000002024-04-12 1:30PM EDT400.0050.0050.4051.65-7.40-12.89%11132.05%
UNH240719C004100002024-04-02 3:06PM EDT410.0060.9042.8544.200.00--330.95%
UNH240719C004200002024-04-12 2:35PM EDT420.0035.2535.9537.25-4.15-10.53%1829.93%
UNH240719C004300002024-04-12 12:56PM EDT430.0031.0529.6530.85-6.55-17.42%3928.95%
UNH240719C004400002024-04-12 3:56PM EDT440.0024.7524.4524.90-0.90-3.51%553827.86%
UNH240719C004500002024-04-12 3:52PM EDT450.0019.1519.5019.85-1.45-7.04%4581027.09%
UNH240719C004600002024-04-12 3:08PM EDT460.0014.5315.3515.60-2.20-13.15%1126526.51%
UNH240719C004700002024-04-12 3:43PM EDT470.0011.6511.8012.05-1.28-9.90%2266526.01%
UNH240719C004800002024-04-12 3:24PM EDT480.008.708.959.20-1.70-16.35%1913425.67%
UNH240719C004900002024-04-12 3:43PM EDT490.006.656.706.95-1.20-15.29%2627225.42%
UNH240719C005000002024-04-12 3:53PM EDT500.004.924.705.25-0.83-14.43%4397325.35%
UNH240719C005100002024-04-12 2:12PM EDT510.003.833.703.90-0.32-7.71%1626125.25%
UNH240719C005200002024-04-12 2:22PM EDT520.002.752.442.97-0.26-8.64%89225.41%
UNH240719C005300002024-04-11 2:19PM EDT530.002.251.742.540.00-227326.35%
UNH240719C005400002024-04-12 2:31PM EDT540.001.501.251.81-0.20-11.76%1244826.11%
UNH240719C005500002024-04-12 2:53PM EDT550.001.180.901.48-0.07-5.60%716326.69%
UNH240719C005600002024-04-10 3:59PM EDT560.001.090.691.140.00-232626.92%
UNH240719C005700002024-04-09 9:33AM EDT570.001.000.501.130.00-16328.41%
UNH240719C005800002024-04-12 2:31PM EDT580.000.630.470.99-0.08-11.27%104029.21%
UNH240719C005900002024-04-10 1:02PM EDT590.000.540.240.880.00-21230.03%
UNH240719C006000002024-04-11 9:41AM EDT600.000.590.280.740.00-110530.52%
UNH240719C006100002024-03-18 11:20AM EDT610.001.120.180.660.00-25831.28%
UNH240719C006200002024-04-12 3:55PM EDT620.000.300.150.37-0.03-9.09%147629.93%
UNH240719C006300002024-03-12 12:42PM EDT630.001.030.130.540.00-41032.79%
UNH240719C006400002024-04-04 12:50PM EDT640.000.270.110.510.00-211033.69%
UNH240719C006500002024-03-11 2:41PM EDT650.000.600.080.480.00-11634.55%
UNH240719C006700002024-03-05 10:30AM EDT670.000.390.000.430.00--136.23%
UNH240719C007000002024-03-14 3:25PM EDT700.000.240.000.380.00-2138.72%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240719P003000002024-04-12 1:23PM EDT300.000.600.211.28+0.41+215.79%11042.08%
UNH240719P003100002024-04-02 1:04PM EDT310.000.870.531.090.00--137.84%
UNH240719P003300002024-04-11 3:59PM EDT330.001.100.981.580.00-4734.50%
UNH240719P003400002024-04-11 1:57PM EDT340.001.331.582.02+1.33--433.30%
UNH240719P003500002024-04-11 11:37AM EDT350.001.701.852.430.00-11331.64%
UNH240719P003600002024-04-02 1:20PM EDT360.002.302.742.940.00-111330.02%
UNH240719P003700002024-04-12 9:30AM EDT370.003.213.553.85+0.58+22.05%12729.07%
UNH240719P003800002024-04-12 2:40PM EDT380.005.004.605.25+1.06+26.90%73028.58%
UNH240719P003900002024-04-12 2:40PM EDT390.006.506.056.60+1.55+31.31%540427.39%
UNH240719P004000002024-04-12 2:09PM EDT400.008.208.008.20+1.65+25.19%207626.09%
UNH240719P004100002024-04-12 1:55PM EDT410.0010.9010.3010.60+2.15+24.57%636025.34%
UNH240719P004200002024-04-12 3:53PM EDT420.0013.7313.3013.65+1.98+16.85%298524.72%
UNH240719P004300002024-04-12 3:28PM EDT430.0017.6016.8517.15+1.95+12.46%3615723.88%
UNH240719P004400002024-04-12 2:16PM EDT440.0022.0521.2521.55+3.10+16.36%6419323.29%
UNH240719P004500002024-04-12 12:20PM EDT450.0026.3526.1026.65+1.80+7.33%2437722.66%
UNH240719P004600002024-04-12 12:02PM EDT460.0031.9531.6032.65+2.85+9.79%334822.19%
UNH240719P004700002024-04-10 3:30PM EDT470.0029.9038.2039.750.00-518522.20%
UNH240719P004800002024-04-12 3:56PM EDT480.0046.3344.9048.65+4.54+10.86%620823.87%
UNH240719P004900002024-04-12 2:01PM EDT490.0055.7553.6055.30+15.70+39.20%1219721.61%
UNH240719P005000002024-04-12 2:01PM EDT500.0064.4062.0564.00+6.59+11.40%1416021.63%
UNH240719P005100002024-04-12 10:45AM EDT510.0070.6268.0573.20+4.06+6.10%16622.04%
UNH240719P005200002024-04-11 11:31AM EDT520.0076.2080.1082.750.00-53322.87%
UNH240719P005300002024-02-29 3:16PM EDT530.0045.7037.4543.800.00-5270.00%
UNH240719P005400002024-04-04 3:30PM EDT540.0084.4099.85102.350.00-110025.29%
UNH240719P005500002024-03-19 10:56AM EDT550.0061.33108.45112.350.00-1027.00%
UNH240719P005600002024-03-06 11:01AM EDT560.0084.50104.00106.150.00-200.00%