La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 851,84 -1 436,89 (-2,38 %)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240816C00340000 | 2024-04-16 10:21AM EDT | 340.00 | 137.30 | 157.55 | 162.45 | 0.00 | - | - | 1 | 50.31% |
| UNH240816C00390000 | 2024-04-15 2:48PM EDT | 390.00 | 67.32 | 109.30 | 114.25 | 0.00 | - | - | 10 | 43.46% |
| UNH240816C00400000 | 2024-04-24 2:09PM EDT | 400.00 | 95.00 | 100.15 | 104.55 | 0.00 | - | 2 | 11 | 40.71% |
| UNH240816C00410000 | 2024-04-25 2:33PM EDT | 410.00 | 91.49 | 90.55 | 95.25 | 0.00 | - | 1 | 420 | 38.55% |
| UNH240816C00420000 | 2024-04-18 10:18AM EDT | 420.00 | 90.00 | 81.15 | 87.70 | 0.00 | - | 2 | 7 | 38.68% |
| UNH240816C00430000 | 2024-04-22 10:54AM EDT | 430.00 | 75.03 | 73.95 | 75.25 | 0.00 | - | 1 | 5 | 32.06% |
| UNH240816C00440000 | 2024-04-18 9:38AM EDT | 440.00 | 65.00 | 65.45 | 66.50 | 0.00 | - | 10 | 28 | 30.40% |
| UNH240816C00450000 | 2024-04-19 12:19PM EDT | 450.00 | 66.10 | 57.15 | 58.50 | 0.00 | - | 12 | 48 | 29.37% |
| UNH240816C00460000 | 2024-04-25 10:36AM EDT | 460.00 | 49.55 | 49.20 | 50.30 | 0.00 | - | 2 | 148 | 27.78% |
| UNH240816C00470000 | 2024-04-23 11:58AM EDT | 470.00 | 37.17 | 41.80 | 42.90 | 0.00 | - | 1 | 84 | 26.69% |
| UNH240816C00480000 | 2024-04-24 11:21AM EDT | 480.00 | 26.40 | 34.95 | 36.15 | 0.00 | - | 3 | 93 | 25.82% |
| UNH240816C00490000 | 2024-04-26 1:41PM EDT | 490.00 | 29.65 | 28.70 | 29.20 | +0.65 | +2.24% | 8 | 89 | 24.30% |
| UNH240816C00500000 | 2024-04-26 3:27PM EDT | 500.00 | 23.40 | 23.20 | 23.55 | +1.10 | +4.93% | 19 | 119 | 23.48% |
| UNH240816C00510000 | 2024-04-26 2:38PM EDT | 510.00 | 18.85 | 18.35 | 18.75 | +1.30 | +7.41% | 16 | 149 | 22.88% |
| UNH240816C00520000 | 2024-04-26 11:08AM EDT | 520.00 | 13.63 | 14.30 | 14.60 | -1.17 | -7.91% | 20 | 165 | 22.31% |
| UNH240816C00530000 | 2024-04-26 3:58PM EDT | 530.00 | 11.05 | 10.90 | 11.25 | +0.21 | +1.94% | 5 | 87 | 21.93% |
| UNH240816C00540000 | 2024-04-26 2:34PM EDT | 540.00 | 8.50 | 7.60 | 8.50 | +0.50 | +6.25% | 7 | 75 | 21.58% |
| UNH240816C00550000 | 2024-04-26 2:17PM EDT | 550.00 | 6.30 | 6.15 | 6.40 | -0.02 | -0.32% | 26 | 211 | 21.39% |
| UNH240816C00560000 | 2024-04-26 12:10PM EDT | 560.00 | 4.45 | 4.55 | 4.75 | -0.20 | -4.30% | 13 | 120 | 21.23% |
| UNH240816C00570000 | 2024-04-25 3:11PM EDT | 570.00 | 3.20 | 3.35 | 3.55 | 0.00 | - | 1 | 189 | 21.23% |
| UNH240816C00580000 | 2024-04-22 3:32PM EDT | 580.00 | 2.46 | 2.42 | 2.62 | 0.00 | - | 8 | 26 | 21.22% |
| UNH240816C00590000 | 2024-04-25 1:38PM EDT | 590.00 | 1.85 | 1.76 | 2.18 | 0.00 | - | 1 | 28 | 21.87% |
| UNH240816C00600000 | 2024-04-25 12:27PM EDT | 600.00 | 1.25 | 1.30 | 1.63 | 0.00 | - | 1 | 19 | 21.96% |
| UNH240816C00610000 | 2024-04-25 1:47PM EDT | 610.00 | 1.05 | 0.74 | 1.49 | 0.00 | - | 10 | 21 | 22.97% |
| UNH240816C00620000 | 2024-04-24 12:33PM EDT | 620.00 | 0.57 | 0.39 | 1.23 | 0.00 | - | 1 | 20 | 23.46% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240816P00290000 | 2024-04-19 2:12PM EDT | 290.00 | 0.32 | 0.09 | 0.57 | 0.00 | - | 1 | 5 | 45.46% |
| UNH240816P00300000 | 2024-04-17 10:14AM EDT | 300.00 | 0.40 | 0.11 | 0.63 | 0.00 | - | 9 | 37 | 43.51% |
| UNH240816P00310000 | 2024-04-16 9:30AM EDT | 310.00 | 0.81 | 0.01 | 0.69 | 0.00 | - | - | 3 | 41.55% |
| UNH240816P00330000 | 2024-04-11 9:39AM EDT | 330.00 | 1.48 | 0.19 | 0.83 | 0.00 | - | - | 1 | 37.73% |
| UNH240816P00340000 | 2024-04-19 2:12PM EDT | 340.00 | 0.68 | 0.23 | 0.91 | 0.00 | - | 1 | 5 | 35.85% |
| UNH240816P00350000 | 2024-04-16 3:51PM EDT | 350.00 | 1.24 | 0.29 | 1.01 | 0.00 | - | 1 | 5 | 34.08% |
| UNH240816P00360000 | 2024-04-19 10:00AM EDT | 360.00 | 0.97 | 0.42 | 1.14 | 0.00 | - | 1 | 3 | 32.41% |
| UNH240816P00370000 | 2024-04-03 11:31AM EDT | 370.00 | 2.80 | 0.52 | 1.31 | 0.00 | - | 1 | 4 | 30.85% |
| UNH240816P00380000 | 2024-04-17 2:17PM EDT | 380.00 | 1.89 | 0.84 | 1.65 | 0.00 | - | 2 | 19 | 29.85% |
| UNH240816P00390000 | 2024-04-22 3:44PM EDT | 390.00 | 1.62 | 1.16 | 1.86 | 0.00 | - | 6 | 39 | 28.16% |
| UNH240816P00400000 | 2024-04-25 10:15AM EDT | 400.00 | 1.90 | 1.65 | 2.01 | 0.00 | - | 25 | 180 | 26.21% |
| UNH240816P00410000 | 2024-04-24 12:00PM EDT | 410.00 | 3.01 | 2.27 | 2.54 | 0.00 | - | 12 | 23 | 25.20% |
| UNH240816P00420000 | 2024-04-22 10:41AM EDT | 420.00 | 3.32 | 2.71 | 3.10 | 0.00 | - | 1 | 305 | 23.96% |
| UNH240816P00430000 | 2024-04-25 10:39AM EDT | 430.00 | 3.95 | 3.80 | 4.00 | 0.00 | - | 2 | 73 | 23.10% |
| UNH240816P00440000 | 2024-04-25 10:21AM EDT | 440.00 | 5.30 | 4.95 | 5.20 | 0.00 | - | 2 | 147 | 22.33% |
| UNH240816P00450000 | 2024-04-26 1:07PM EDT | 450.00 | 6.50 | 6.45 | 6.70 | -0.55 | -7.80% | 7 | 187 | 21.53% |
| UNH240816P00460000 | 2024-04-26 1:37PM EDT | 460.00 | 8.10 | 8.35 | 8.60 | -0.75 | -8.47% | 12 | 143 | 20.75% |
| UNH240816P00470000 | 2024-04-26 1:46PM EDT | 470.00 | 10.45 | 10.80 | 12.40 | -0.37 | -3.42% | 11 | 203 | 21.47% |
| UNH240816P00480000 | 2024-04-26 1:46PM EDT | 480.00 | 13.60 | 13.75 | 14.25 | -0.80 | -5.56% | 10 | 110 | 19.54% |
| UNH240816P00490000 | 2024-04-26 1:41PM EDT | 490.00 | 17.05 | 17.50 | 17.80 | -0.95 | -5.28% | 3 | 93 | 18.72% |
| UNH240816P00500000 | 2024-04-25 1:19PM EDT | 500.00 | 21.90 | 21.95 | 22.30 | -0.50 | -2.23% | 4 | 135 | 18.10% |
| UNH240816P00510000 | 2024-04-26 1:41PM EDT | 510.00 | 26.60 | 27.20 | 27.55 | -1.25 | -4.49% | 5 | 71 | 17.44% |
| UNH240816P00520000 | 2024-04-19 2:26PM EDT | 520.00 | 31.80 | 33.15 | 34.35 | 0.00 | - | 7 | 7 | 17.50% |
| UNH240816P00530000 | 2024-04-19 1:26PM EDT | 530.00 | 34.50 | 39.90 | 40.95 | 0.00 | - | 1 | 1 | 16.57% |
| UNH240816P00540000 | 2024-03-28 11:25AM EDT | 540.00 | 50.80 | 46.80 | 48.55 | 0.00 | - | 1 | 0 | 15.86% |
