La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
519,61-5,02 (-0,96 %)
À partir de 02:10PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240816C003100002024-05-14 9:45AM EDT310.00204.30211.60213.300.00--1064.67%
UNH240816C003400002024-04-16 10:21AM EDT340.00137.30183.00190.100.00--168.15%
UNH240816C003900002024-04-15 2:48PM EDT390.0067.32128.50134.300.00--1045.16%
UNH240816C004000002024-05-20 1:46PM EDT400.00124.72123.75125.25+9.24+8.00%11144.33%
UNH240816C004100002024-05-10 2:04PM EDT410.00107.25114.05115.700.00-141442.14%
UNH240816C004200002024-04-18 10:18AM EDT420.0090.00105.00112.150.00-2750.28%
UNH240816C004300002024-04-22 10:54AM EDT430.0075.0394.9096.600.00-1537.52%
UNH240816C004400002024-05-14 2:30PM EDT440.0080.7785.8086.950.00-32734.92%
UNH240816C004500002024-05-02 1:12PM EDT450.0053.3576.5077.550.00-134632.65%
UNH240816C004600002024-05-15 11:56AM EDT460.0066.4067.4068.350.00-214230.55%
UNH240816C004700002024-05-15 11:52AM EDT470.0057.9958.7059.650.00-37328.93%
UNH240816C004800002024-05-16 10:38AM EDT480.0056.0050.2551.450.00-18827.63%
UNH240816C004900002024-05-17 10:16AM EDT490.0045.8242.4043.450.00-213526.17%
UNH240816C005000002024-05-20 11:06AM EDT500.0036.8034.7536.00-2.43-6.19%128124.88%
UNH240816C005100002024-05-20 10:15AM EDT510.0030.8528.6029.20-0.35-1.12%330923.76%
UNH240816C005200002024-05-20 1:53PM EDT520.0023.0022.8523.25-3.75-14.02%742122.90%
UNH240816C005300002024-05-20 1:42PM EDT530.0018.2517.8018.10-2.55-12.26%3036722.18%
UNH240816C005400002024-05-20 1:35PM EDT540.0013.9013.5513.90-2.70-16.27%2919421.71%
UNH240816C005500002024-05-20 1:50PM EDT550.0010.4010.1510.50-1.25-10.73%2033721.37%
UNH240816C005600002024-05-20 1:42PM EDT560.007.857.457.80-0.77-8.93%4326121.13%
UNH240816C005700002024-05-20 1:44PM EDT570.005.805.505.75-0.74-11.31%3826521.01%
UNH240816C005800002024-05-20 11:15AM EDT580.004.443.904.25-0.71-13.79%363121.05%
UNH240816C005900002024-05-20 11:05AM EDT590.003.202.823.10-0.17-5.04%12921.08%
UNH240816C006000002024-05-20 11:07AM EDT600.002.302.022.27-0.30-11.54%12721.20%
UNH240816C006100002024-04-25 1:47PM EDT610.001.051.461.710.00-102121.50%
UNH240816C006200002024-04-24 12:33PM EDT620.000.571.081.280.00-12021.77%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240816P002600002024-05-01 11:18AM EDT260.000.280.000.390.00--155.86%
UNH240816P002900002024-04-19 2:12PM EDT290.000.320.000.000.00-1525.00%
UNH240816P003000002024-05-20 12:19PM EDT300.000.140.010.27-0.58-80.56%13846.92%
UNH240816P003100002024-04-16 9:30AM EDT310.000.810.000.000.00--325.00%
UNH240816P003300002024-04-11 9:39AM EDT330.001.480.010.700.00--145.08%
UNH240816P003400002024-04-19 2:12PM EDT340.000.680.000.000.00-1512.50%
UNH240816P003500002024-05-13 9:46AM EDT350.000.460.150.400.00-22936.72%
UNH240816P003600002024-04-19 10:00AM EDT360.000.970.100.680.00-1337.23%
UNH240816P003700002024-05-10 12:06PM EDT370.000.690.010.690.00-1534.89%
UNH240816P003800002024-05-13 9:30AM EDT380.000.740.190.660.00-11832.26%
UNH240816P003900002024-05-17 10:50AM EDT390.000.650.260.780.00-24630.79%
UNH240816P004000002024-05-17 10:50AM EDT400.000.800.700.930.00-217229.36%
UNH240816P004100002024-05-14 2:33PM EDT410.001.300.621.110.00-12927.92%
UNH240816P004200002024-05-10 3:01PM EDT420.001.820.871.530.00-230827.28%
UNH240816P004300002024-05-20 12:23PM EDT430.001.491.431.60-0.87-36.86%27025.06%
UNH240816P004400002024-05-16 1:05PM EDT440.002.011.832.040.00-414323.94%
UNH240816P004500002024-05-20 11:31AM EDT450.002.542.492.67-0.09-3.42%518922.97%
UNH240816P004600002024-05-20 1:50PM EDT460.003.433.353.50-0.08-2.28%6217222.03%
UNH240816P004700002024-05-20 10:51AM EDT470.004.514.454.70+0.09+2.04%446521.27%
UNH240816P004800002024-05-20 10:19AM EDT480.006.125.956.20+0.67+12.29%538620.43%
UNH240816P004900002024-05-20 1:26PM EDT490.008.178.008.25+0.19+2.38%1123419.73%
UNH240816P005000002024-05-20 1:53PM EDT500.0010.8010.6010.95+0.70+6.93%725619.11%
UNH240816P005100002024-05-20 1:34PM EDT510.0014.2513.9514.25+1.45+11.33%913518.42%
UNH240816P005200002024-05-20 1:49PM EDT520.0018.3018.1518.50+1.48+8.80%228517.89%
UNH240816P005300002024-05-20 1:41PM EDT530.0023.2523.2023.60+0.95+4.26%123217.35%
UNH240816P005400002024-05-20 11:47AM EDT540.0028.4528.8529.60+1.63+6.08%132316.83%
UNH240816P005500002024-05-20 9:38AM EDT550.0036.3935.6036.70-6.12-14.40%1116.59%