La bourse ferme dans 3 h 1 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
491,23-9,90 (-1,98 %)
À la clôture : 04:00PM EDT
491,20 -0,03 (-0,01 %)
Avant Bourse : 08:27AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240920C002400002024-04-02 12:13PM EDT240.00217.090.000.000.00--00.00%
UNH240920C002500002024-04-16 9:36AM EDT250.00224.500.000.000.00--20.00%
UNH240920C002700002024-01-17 3:34PM EDT270.00262.95254.75259.850.00--1123.53%
UNH240920C002900002024-04-03 3:24PM EDT290.00175.100.000.000.00-220.00%
UNH240920C003000002024-04-03 3:24PM EDT300.00165.550.000.000.00-240.00%
UNH240920C003300002024-02-13 3:03PM EDT330.00195.84163.50170.500.00-1155.08%
UNH240920C003500002024-04-17 9:43AM EDT350.00144.550.000.000.00-21780.00%
UNH240920C003600002024-04-03 9:53AM EDT360.00109.100.000.000.00-230.00%
UNH240920C003700002024-04-15 10:48AM EDT370.0087.000.000.000.00-560.00%
UNH240920C003800002024-04-15 10:38AM EDT380.0078.300.000.000.00-5120.00%
UNH240920C003900002024-04-16 9:30AM EDT390.0099.800.000.000.00-2110.00%
UNH240920C004000002024-04-16 12:30PM EDT400.0086.200.000.000.00-56830.00%
UNH240920C004100002024-04-15 3:08PM EDT410.0055.600.000.000.00-26330.00%
UNH240920C004200002024-04-18 11:39AM EDT420.0086.810.000.000.00-4300.00%
UNH240920C004300002024-04-18 11:03AM EDT430.0081.800.000.000.00-7710.00%
UNH240920C004400002024-04-22 12:51PM EDT440.0069.850.000.000.00-2600.00%
UNH240920C004500002024-04-22 3:32PM EDT450.0059.790.000.000.00-101470.00%
UNH240920C004600002024-04-22 3:24PM EDT460.0052.200.000.000.00-39250.00%
UNH240920C004700002024-04-22 2:17PM EDT470.0047.420.000.000.00-108000.00%
UNH240920C004800002024-04-22 1:31PM EDT480.0040.540.000.000.00-73900.00%
UNH240920C004900002024-04-22 3:56PM EDT490.0031.480.000.000.00-23430.00%
UNH240920C005000002024-04-22 3:56PM EDT500.0026.230.000.000.00-1,0353000.78%
UNH240920C005100002024-04-22 3:07PM EDT510.0022.600.000.000.00-225991.56%
UNH240920C005200002024-04-22 3:25PM EDT520.0017.640.000.000.00-36771.56%
UNH240920C005300002024-04-22 3:59PM EDT530.0013.520.000.000.00-674593.13%
UNH240920C005400002024-04-22 3:58PM EDT540.0010.550.000.000.00-26083.13%
UNH240920C005500002024-04-22 3:59PM EDT550.008.280.000.000.00-81,2513.13%
UNH240920C005600002024-04-22 3:58PM EDT560.006.600.000.000.00-333093.13%
UNH240920C005700002024-04-19 1:52PM EDT570.008.960.000.000.00-185556.25%
UNH240920C005800002024-04-22 10:10AM EDT580.004.750.000.000.00-12006.25%
UNH240920C005900002024-04-22 9:45AM EDT590.003.850.000.000.00-114246.25%
UNH240920C006000002024-04-22 1:51PM EDT600.002.600.000.000.00-22406.25%
UNH240920C006100002024-04-15 12:35PM EDT610.000.880.000.000.00-1956.25%
UNH240920C006200002024-04-22 3:52PM EDT620.001.430.000.000.00-11486.25%
UNH240920C006300002024-04-16 10:03AM EDT630.000.870.000.000.00-1176.25%
UNH240920C006400002024-04-19 12:04PM EDT640.001.460.000.000.00-48866.25%
UNH240920C006500002024-04-18 9:38AM EDT650.000.910.000.000.00-301966.25%
UNH240920C006600002024-04-12 2:33PM EDT660.000.430.000.000.00-1316.25%
UNH240920C006700002024-03-22 12:03PM EDT670.000.660.351.440.00-1014626.91%
UNH240920C006800002024-03-22 12:03PM EDT680.000.590.251.310.00-105827.46%
UNH240920C007000002024-04-18 11:07AM EDT700.000.400.000.000.00-194312.50%
UNH240920C007200002024-04-12 2:26PM EDT720.000.190.000.000.00-21512.50%
UNH240920C007400002024-04-08 9:30AM EDT740.000.200.000.000.00-2512.50%
UNH240920C007600002024-03-25 9:34AM EDT760.000.240.000.000.00-222912.50%
UNH240920C007800002024-04-15 1:04PM EDT780.000.170.000.000.00-3112812.50%
UNH240920C008000002024-04-19 11:03AM EDT800.000.180.000.000.00-120312.50%
UNH240920C008200002024-03-07 12:47PM EDT820.000.120.010.240.00-24231.59%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240920P002300002024-04-16 12:21PM EDT230.000.290.000.000.00-607325.00%
UNH240920P002400002024-04-19 10:09AM EDT240.000.270.000.000.00-2631325.00%
UNH240920P002500002024-04-15 9:50AM EDT250.000.430.000.000.00--125.00%
UNH240920P002600002024-04-02 10:00AM EDT260.000.400.000.000.00-2725.00%
UNH240920P002700002024-04-22 3:54PM EDT270.000.440.000.000.00-412312.50%
UNH240920P002800002024-04-15 9:50AM EDT280.000.790.000.000.00-13312.50%
UNH240920P002900002024-04-16 12:16PM EDT290.000.600.000.000.00-15012.50%
UNH240920P003000002024-04-16 3:48PM EDT300.000.920.000.000.00-595212.50%
UNH240920P003100002024-04-16 3:49PM EDT310.001.080.000.000.00-143412.50%
UNH240920P003200002024-04-17 3:49PM EDT320.000.790.000.000.00-25512.50%
UNH240920P003300002024-04-15 3:28PM EDT330.002.180.000.000.00-213312.50%
UNH240920P003400002024-04-22 1:56PM EDT340.000.820.000.000.00-27112.50%
UNH240920P003500002024-04-18 1:18PM EDT350.001.320.000.000.00-103312.50%
UNH240920P003600002024-04-19 12:58PM EDT360.001.500.000.000.00-53712.50%
UNH240920P003700002024-04-16 12:02PM EDT370.002.690.000.000.00-9796.25%
UNH240920P003800002024-04-22 2:56PM EDT380.001.900.000.000.00-31696.25%
UNH240920P003900002024-04-22 10:15AM EDT390.002.480.000.000.00-18066.25%
UNH240920P004000002024-04-22 3:54PM EDT400.003.130.000.000.00-48736.25%
UNH240920P004100002024-04-22 9:30AM EDT410.004.050.000.000.00-51706.25%
UNH240920P004200002024-04-22 3:30PM EDT420.004.750.000.000.00-96396.25%
UNH240920P004300002024-04-22 3:03PM EDT430.005.800.000.000.00-44643.13%
UNH240920P004400002024-04-22 1:51PM EDT440.007.020.000.000.00-61,1663.13%
UNH240920P004500002024-04-22 1:51PM EDT450.008.770.000.000.00-28033.13%
UNH240920P004600002024-04-22 3:30PM EDT460.0011.600.000.000.00-523631.56%
UNH240920P004700002024-04-22 2:38PM EDT470.0013.400.000.000.00-48401.56%
UNH240920P004800002024-04-22 10:44AM EDT480.0017.320.000.000.00-223760.78%
UNH240920P004900002024-04-22 3:10PM EDT490.0021.000.000.000.00-194310.10%
UNH240920P005000002024-04-22 1:53PM EDT500.0024.550.000.000.00-122170.00%
UNH240920P005100002024-04-22 12:36PM EDT510.0030.200.000.000.00-242730.00%
UNH240920P005200002024-04-22 2:42PM EDT520.0035.500.000.000.00-32320.00%
UNH240920P005300002024-04-16 10:48AM EDT530.0065.000.000.000.00-13870.00%
UNH240920P005400002024-04-22 9:33AM EDT540.0048.850.000.000.00-1440.00%
UNH240920P005500002024-04-22 3:57PM EDT550.0061.000.000.000.00-310.00%
UNH240920P005600002024-04-18 3:42PM EDT560.0065.700.000.000.00-140.00%
UNH240920P005700002024-03-05 12:18PM EDT570.0097.60110.45115.650.00-3051.20%
UNH240920P005800002024-02-06 12:38PM EDT580.0074.50101.15108.000.00-317038.03%
UNH240920P005900002024-02-14 11:34AM EDT590.0075.6594.65104.000.00-2024.68%
UNH240920P006000002024-01-18 2:26PM EDT600.0090.8178.2581.450.00-100.00%
UNH240920P006100002024-03-27 3:55PM EDT610.00117.290.000.000.00-110.00%
UNH240920P006200002024-03-27 3:55PM EDT620.00127.310.000.000.00-100.00%
UNH240920P006300002024-01-11 3:37PM EDT630.0091.60109.00115.650.00-400.00%
UNH240920P006400002023-12-21 12:27PM EDT640.00121.45133.00142.700.00-200.00%
UNH240920P006500002024-01-24 1:10PM EDT650.00134.95120.95125.150.00--00.00%
UNH240920P006700002024-01-11 11:13AM EDT670.00132.65149.00155.750.00-200.00%