La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
549,77+1,50 (+0,27 %)
À la clôture : 04:00PM EST
550,00 +0,23 (+0,04 %)
Échanges après Bourse : 07:58PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH250117C002400002023-11-24 12:25PM EST240.00314.29314.00321.350.00-11556.56%
UNH250117C002500002023-10-27 9:00AM EST250.00287.00301.60307.850.00-3054.44%
UNH250117C002600002023-01-25 1:05PM EST260.00246.00237.00245.000.00-140.00%
UNH250117C002700002023-09-25 2:00PM EST270.00252.75269.00278.000.00-120.00%
UNH250117C002800002023-08-18 10:11AM EST280.00233.00220.10225.750.00-100.00%
UNH250117C002900002023-08-18 11:39AM EST290.00226.80211.30217.250.00-330.00%
UNH250117C003000002023-12-05 1:53PM EST300.00263.00259.25265.650.00-11753.18%
UNH250117C003100002023-12-01 11:09AM EST310.00251.55250.85256.450.00-1451.75%
UNH250117C003200002023-12-05 3:29PM EST320.00245.67240.55247.250.00-1250.31%
UNH250117C003300002023-11-15 1:02PM EST330.00223.67231.60238.050.00-1348.88%
UNH250117C003400002023-11-16 1:07PM EST340.00216.97222.25228.850.00-1447.45%
UNH250117C003500002023-11-22 3:29PM EST350.00210.88214.25219.900.00-52246.23%
UNH250117C003600002023-10-06 11:11AM EST360.00190.46187.65196.650.00-1631.27%
UNH250117C003700002023-11-17 3:08PM EST370.00186.70195.20202.300.00-2543.99%
UNH250117C003800002023-10-10 1:02PM EST380.00174.00178.00185.650.00-1936.67%
UNH250117C003900002023-10-06 9:26AM EST390.00161.00162.55168.300.00-101128.28%
UNH250117C004000002023-12-07 3:29PM EST400.00171.10170.15175.300.00-129040.04%
UNH250117C004100002023-12-05 1:43PM EST410.00165.90160.00168.600.00-161240.20%
UNH250117C004200002023-12-05 1:43PM EST420.00157.90153.80157.750.00-22937.63%
UNH250117C004300002023-11-10 10:43AM EST430.00139.87146.00149.950.00-23936.99%
UNH250117C004400002023-12-05 1:33PM EST440.00141.80137.80140.800.00-124435.48%
UNH250117C004500002023-12-05 1:33PM EST450.00134.05128.50133.900.00-234635.24%
UNH250117C004600002023-11-14 2:52PM EST460.00119.00122.30125.950.00-224834.33%
UNH250117C004700002023-11-09 2:46PM EST470.00114.10114.35118.050.00-221133.40%
UNH250117C004800002023-12-08 2:48PM EST480.00108.40105.80110.60+3.40+3.24%115132.63%
UNH250117C004900002023-11-29 10:40AM EST490.0091.03100.15102.350.00-212031.41%
UNH250117C005000002023-12-07 3:44PM EST500.0092.3092.6595.250.00-254930.69%
UNH250117C005100002023-12-07 11:32AM EST510.0084.0084.4588.200.00-120129.92%
UNH250117C005200002023-11-30 2:07PM EST520.0079.9578.4081.500.00-29829.23%
UNH250117C005300002023-11-30 3:54PM EST530.0076.8570.5575.050.00-220028.57%
UNH250117C005400002023-12-05 11:55AM EST540.0065.0564.8068.800.00-134327.92%
UNH250117C005500002023-12-08 1:10PM EST550.0061.0560.5062.70-0.15-0.25%2261827.23%
UNH250117C005600002023-12-06 10:36AM EST560.0056.0055.2557.200.00-133226.71%
UNH250117C005700002023-12-08 2:02PM EST570.0049.6049.1051.85+0.20+0.40%8939326.15%
UNH250117C005800002023-12-06 11:53AM EST580.0046.5543.9546.800.00-139925.62%
UNH250117C005900002023-12-08 9:37AM EST590.0042.0539.9542.10+0.05+0.12%12,12725.13%
UNH250117C006000002023-12-07 2:26PM EST600.0036.5036.2037.700.00-180724.66%
UNH250117C006100002023-12-05 12:37PM EST610.0034.6029.1033.650.00-1333224.23%
UNH250117C006200002023-12-06 12:13PM EST620.0029.5927.1029.900.00-1247923.82%
UNH250117C006300002023-12-08 12:28PM EST630.0024.4523.3526.55-3.00-10.93%118523.48%
UNH250117C006400002023-12-08 9:37AM EST640.0022.7022.0023.30+0.50+2.25%221923.07%
UNH250117C006500002023-12-05 1:21PM EST650.0018.9519.2520.50-2.53-11.78%234222.75%
UNH250117C006600002023-12-06 1:15PM EST660.0018.4516.5017.850.00-3716622.39%
UNH250117C006700002023-12-01 2:15PM EST670.0014.7511.6015.550.00-2380122.10%
UNH250117C006800002023-12-06 11:12AM EST680.0014.2010.6513.550.00-117821.86%
UNH250117C007000002023-12-08 1:04PM EST700.009.525.9510.05-0.48-4.80%136021.33%
UNH250117C007200002023-11-30 12:17PM EST720.007.006.757.500.00-13820.99%
UNH250117C007400002023-11-29 10:13AM EST740.003.854.907.150.00-12022.13%
UNH250117C007600002023-11-30 12:17PM EST760.003.502.694.050.00-2820.44%
UNH250117C007800002023-12-07 11:07AM EST780.002.781.013.350.00-721720.77%
UNH250117C008000002023-12-08 2:47PM EST800.001.861.002.13-0.09-4.62%2244520.05%
UNH250117C008200002023-12-08 12:48PM EST820.001.500.501.55+0.07+4.90%147219.93%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH250117P002300002023-11-30 3:59PM EST230.001.250.005.000.00-312253.14%
UNH250117P002400002023-12-06 9:37AM EST240.001.201.001.800.00-143741.69%
UNH250117P002500002023-12-06 12:54PM EST250.001.160.556.200.00-126651.08%
UNH250117P002600002023-11-30 3:45PM EST260.001.490.006.350.00-112249.15%
UNH250117P002700002023-11-30 3:01PM EST270.001.690.476.550.00-42147.36%
UNH250117P002800002023-11-29 9:55AM EST280.002.400.014.450.00-1011441.41%
UNH250117P002900002023-11-24 10:56AM EST290.002.360.873.800.00-24238.22%
UNH250117P003000002023-11-29 11:22AM EST300.002.781.015.000.00-131038.77%
UNH250117P003100002023-11-29 9:50AM EST310.004.900.015.150.00-120437.25%
UNH250117P003200002023-11-27 10:04AM EST320.003.650.365.700.00-13636.40%
UNH250117P003300002023-10-16 12:57PM EST330.005.151.317.100.00-11836.68%
UNH250117P003400002023-11-28 3:51PM EST340.004.600.406.250.00-16033.79%
UNH250117P003500002023-11-13 10:53AM EST350.005.753.006.000.00-124231.80%
UNH250117P003600002023-11-20 9:55AM EST360.006.250.975.650.00-105629.73%
UNH250117P003700002023-12-07 12:05PM EST370.005.865.005.900.00-1013828.51%
UNH250117P003800002023-12-01 2:39PM EST380.006.502.466.100.00-288727.22%
UNH250117P003900002023-11-29 10:44AM EST390.008.354.957.100.00-113826.83%
UNH250117P004000002023-12-08 2:49PM EST400.007.606.657.55-0.40-5.00%272425.77%
UNH250117P004100002023-12-06 10:31AM EST410.008.907.408.550.00-128025.21%
UNH250117P004200002023-12-08 2:50PM EST420.009.658.909.60-0.95-8.96%1432624.60%
UNH250117P004300002023-12-06 1:14PM EST430.0011.359.8510.850.00-8128624.06%
UNH250117P004400002023-12-01 1:14PM EST440.0012.579.1512.200.00-124723.50%
UNH250117P004500002023-12-07 11:33AM EST450.0015.0011.9013.650.00-5562822.91%
UNH250117P004600002023-12-07 2:14PM EST460.0016.5513.9015.400.00-237322.41%
UNH250117P004700002023-12-01 3:12PM EST470.0018.5015.9017.250.00-540321.87%
UNH250117P004800002023-12-07 10:42AM EST480.0020.4518.3519.200.00-41,70521.27%
UNH250117P004900002023-12-07 10:42AM EST490.0022.0019.6521.50-0.80-3.51%358320.76%
UNH250117P005000002023-12-07 10:41AM EST500.0025.5522.6023.950.00-275120.20%
UNH250117P005100002023-12-06 1:21PM EST510.0026.7523.6026.350.00-952719.50%
UNH250117P005200002023-12-05 1:21PM EST520.0029.9727.6029.550.00-546419.07%
UNH250117P005300002023-12-07 1:25PM EST530.0034.5030.8532.850.00-2448118.53%
UNH250117P005400002023-12-07 11:33AM EST540.0039.0035.0536.200.00-133717.88%
UNH250117P005500002023-12-06 1:21PM EST550.0040.0638.9540.100.00-3317617.32%
UNH250117P005600002023-12-07 1:25PM EST560.0046.2043.1544.100.00-1317816.64%
UNH250117P005700002023-12-07 1:25PM EST570.0051.2047.6048.950.00-3212116.16%
UNH250117P005800002023-12-04 1:21PM EST580.0056.7552.5053.950.00-23815.56%
UNH250117P005900002023-12-06 11:49AM EST590.0060.2557.8061.200.00-12715.78%
UNH250117P006000002023-12-04 9:31AM EST600.0064.9062.8068.750.00-137515.99%
UNH250117P006100002023-12-07 3:29PM EST610.0072.1069.4573.000.00-23714.37%
UNH250117P006200002023-12-07 1:39PM EST620.0079.9075.3078.300.00-22012.85%
UNH250117P006300002023-12-04 1:00PM EST630.0089.2082.1585.750.00-22212.17%
UNH250117P006400002023-12-06 2:24PM EST640.0092.0590.5594.500.00-23812.11%
UNH250117P006500002022-10-31 2:43PM EST650.00121.80118.65126.350.00--525.59%
UNH250117P006600002023-04-20 1:31PM EST660.00172.00176.00186.000.00-1049.07%
UNH250117P006700002023-04-05 10:02AM EST670.00163.65172.35180.500.00-2043.45%
UNH250117P007000002023-04-05 10:01AM EST700.00193.57201.00210.500.00-2046.67%
UNH250117P008000002023-05-25 10:27AM EST800.00322.00319.05326.950.00-1061.39%
UNH250117P008200002023-06-13 11:46AM EST820.00329.30367.65376.150.00-1075.72%