La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
476,02+6,11 (+1,30 %)
À partir de 03:39PM EDT. Marché ouvert.
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
UNH250117C002400002023-03-08 11:45AM EDT240.00242.00243.10252.00-2.50-1.02%1248.11%
UNH250117C002500002023-03-14 9:36AM EDT250.00229.00234.55241.000.00-21544.82%
UNH250117C002600002023-01-25 2:05PM EDT260.00246.00237.00245.000.00-1451.41%
UNH250117C002700002022-11-29 11:11AM EDT270.00275.00274.00283.000.00-2482.79%
UNH250117C003000002023-02-03 3:34PM EDT300.00194.68198.00207.000.00-1746.42%
UNH250117C003100002023-01-19 4:26PM EDT310.00200.12209.95217.000.00-1254.56%
UNH250117C003300002023-01-26 3:02PM EDT330.00192.50180.00188.000.00-1246.45%
UNH250117C003400002023-02-14 11:23AM EDT340.00188.00155.40161.400.00--134.46%
UNH250117C003500002023-03-21 9:58AM EDT350.00163.17152.20160.350.00-1937.73%
UNH250117C003600002023-03-07 2:57PM EDT360.00150.77145.50151.500.00-2436.33%
UNH250117C003700002023-02-02 2:51PM EDT370.00139.64144.25151.500.00-1439.51%
UNH250117C003800002023-03-03 12:25PM EDT380.00138.45130.95136.850.00-2835.06%
UNH250117C003900002023-02-07 3:35PM EDT390.00131.50120.60125.550.00-101232.40%
UNH250117C004000002023-03-17 9:55AM EDT400.00115.50116.10122.600.00-35133.75%
UNH250117C004100002023-02-02 11:58AM EDT410.00113.30117.95121.850.00-1135.91%
UNH250117C004200002023-03-15 2:06PM EDT420.0096.70103.85109.300.00-12332.64%
UNH250117C004300002023-03-15 2:06PM EDT430.0091.2097.60102.000.00-12331.71%
UNH250117C004400002023-03-10 4:48PM EDT440.0087.5090.6597.550.00-11231.94%
UNH250117C004500002023-03-22 10:37AM EDT450.0095.1084.9090.100.00-11930.83%
UNH250117C004600002023-03-20 9:42AM EDT460.0081.5078.3584.600.00-41630.46%
UNH250117C004700002023-03-24 9:33AM EDT470.0072.0074.8078.75-4.42-5.78%115329.89%
UNH250117C004800002023-03-20 2:10PM EDT480.0073.2869.4573.350.00-28729.42%
UNH250117C004900002023-03-23 2:03PM EDT490.0064.9563.3069.000.00-11029.29%
UNH250117C005000002023-03-17 11:31AM EDT500.0058.2558.7564.200.00-6525028.92%
UNH250117C005100002023-03-14 1:30PM EDT510.0051.0752.5059.050.00-15028.33%
UNH250117C005200002023-03-21 10:12AM EDT520.0055.1050.0055.900.00-13428.45%
UNH250117C005300002023-03-17 11:52AM EDT530.0045.3246.6549.850.00-27027.36%
UNH250117C005400002023-03-14 11:54AM EDT540.0041.5843.0545.950.00-410827.04%
UNH250117C005500002023-03-14 11:54AM EDT550.0038.0339.4042.200.00-413426.70%
UNH250117C005600002023-03-17 9:30AM EDT560.0036.4034.3538.900.00-114626.47%
UNH250117C005700002023-03-23 9:37AM EDT570.0034.8531.9534.800.00-44725.83%
UNH250117C005800002023-03-21 9:33AM EDT580.0032.6129.4031.550.00-42425.46%
UNH250117C005900002023-03-23 9:39AM EDT590.0029.3526.3029.550.00-161725.55%
UNH250117C006000002023-03-21 10:52AM EDT600.0027.3022.1026.100.00-319024.94%
UNH250117C006100002023-03-22 9:33AM EDT610.0025.7919.8524.000.00-114824.84%
UNH250117C006200002023-03-14 1:35PM EDT620.0018.5319.0022.050.00-56524.75%
UNH250117C006300002023-03-17 1:43PM EDT630.0017.3517.2019.100.00-15824.11%
UNH250117C006400002023-03-17 1:43PM EDT640.0015.8015.2517.200.00-5712123.89%
UNH250117C006500002023-03-23 1:26PM EDT650.0014.6014.4016.100.00-1013624.02%
UNH250117C006600002023-03-24 2:27PM EDT660.0013.3511.6514.05+0.45+3.49%22823.58%
UNH250117C006700002023-03-24 2:32PM EDT670.0012.0010.2013.30-2.20-15.49%124823.80%
UNH250117C006800002023-03-16 3:29PM EDT680.0010.859.0011.550.00-42123.38%
UNH250117C007000002023-03-16 3:23PM EDT700.008.787.459.800.00-12523.43%
UNH250117C007200002023-03-24 1:22PM EDT720.006.656.207.90-0.70-9.52%191423.17%
UNH250117C007400002023-03-10 1:18PM EDT740.006.114.755.700.00-2822.36%
UNH250117C007600002023-03-24 1:17PM EDT760.004.253.654.60+0.05+1.19%101022.23%
UNH250117C007800002023-03-23 10:35AM EDT780.003.652.865.100.00-23523.66%
UNH250117C008000002023-03-21 2:13PM EDT800.002.970.825.450.00-617524.90%
UNH250117C008200002023-03-24 1:09PM EDT820.002.031.684.00-0.92-31.19%613024.15%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH250117P002400002023-03-23 2:08PM EDT240.004.511.907.450.00-12738.38%
UNH250117P002500002023-03-16 1:50PM EDT250.004.803.405.850.00-69334.27%
UNH250117P002600002023-03-01 4:20PM EDT260.005.545.356.500.00-21233.40%
UNH250117P002700002023-03-23 3:05PM EDT270.007.445.957.250.00-4932.60%
UNH250117P002800002023-03-23 2:07PM EDT280.007.876.858.100.00-21631.86%
UNH250117P002900002023-03-09 4:37PM EDT290.008.307.009.100.00-2231.22%
UNH250117P003000002023-03-23 2:40PM EDT300.0010.609.2010.200.00-111030.59%
UNH250117P003100002023-03-07 10:49AM EDT310.008.4510.2511.250.00-11129.85%
UNH250117P003200002023-03-15 9:33AM EDT320.0013.4011.3512.650.00-11229.33%
UNH250117P003300002023-03-14 12:40PM EDT330.0013.8012.6013.950.00-1928.65%
UNH250117P003400002023-02-09 12:00PM EDT340.0013.6115.4517.850.00-1429.68%
UNH250117P003500002023-03-16 2:32PM EDT350.0016.0015.7017.100.00-45527.47%
UNH250117P003600002023-02-23 4:02PM EDT360.0017.1317.5020.100.00-1727.63%
UNH250117P003700002023-03-13 10:57AM EDT370.0021.2518.2021.050.00-1726.46%
UNH250117P003800002023-03-01 1:54PM EDT380.0021.0021.0024.050.00-11526.40%
UNH250117P003900002023-02-21 3:15PM EDT390.0021.4023.0027.600.00-2726.48%
UNH250117P004000002023-03-24 12:59PM EDT400.0027.8025.8527.75+2.42+9.54%412424.77%
UNH250117P004100002023-02-15 1:42PM EDT410.0025.9529.3533.700.00-141725.79%
UNH250117P004200002023-03-17 10:23AM EDT420.0033.1831.2533.700.00-11923.93%
UNH250117P004300002023-03-03 1:33PM EDT430.0033.8134.6036.400.00-32623.25%
UNH250117P004400002023-02-22 2:04PM EDT440.0034.1537.2539.850.00-25522.82%
UNH250117P004500002023-03-17 11:31AM EDT450.0045.7540.0544.300.00-6512722.70%
UNH250117P004600002023-03-21 9:31AM EDT460.0043.7544.7547.200.00-102421.84%
UNH250117P004700002023-03-08 2:23PM EDT470.0050.1846.8053.150.00-316722.11%
UNH250117P004800002023-03-08 2:28PM EDT480.0054.5751.0557.250.00-2513621.54%
UNH250117P004900002023-03-13 3:57PM EDT490.0064.6055.4060.100.00-131320.38%
UNH250117P005000002023-03-14 10:04AM EDT500.0066.1562.3066.150.00-215420.36%
UNH250117P005100002023-03-22 3:26PM EDT510.0064.5064.9571.600.00-1920620.00%
UNH250117P005200002023-03-13 3:45PM EDT520.0079.8572.5576.700.00-15719.38%
UNH250117P005300002023-02-17 4:01PM EDT530.0066.0981.2586.700.00-113320.62%
UNH250117P005400002022-12-13 12:23PM EDT540.0066.4475.4083.950.00-344016.49%
UNH250117P005500002023-02-06 10:36AM EDT550.0092.0091.5594.700.00-15117.87%
UNH250117P005600002023-03-14 2:28PM EDT560.00106.3094.30101.650.00-213317.50%
UNH250117P005700002023-03-09 4:32PM EDT570.00110.65102.90108.750.00-39217.07%
UNH250117P005800002023-03-13 10:44AM EDT580.00119.40108.95113.650.00-21715.28%
UNH250117P005900002023-03-07 1:20PM EDT590.00118.10117.20123.950.00-144316.25%
UNH250117P006000002023-03-07 11:26AM EDT600.00122.75123.25131.000.00-14415.21%
UNH250117P006100002022-12-08 1:46PM EDT610.0096.10126.45134.000.00-5347.52%
UNH250117P006300002022-09-26 3:03PM EDT630.00141.21115.60121.650.00--350.00%
UNH250117P006400002022-11-08 12:12PM EDT640.00116.25112.10116.900.00--40.00%
UNH250117P006500002022-10-31 3:43PM EDT650.00121.80118.65126.350.00--50.00%
UNH250117P006600002022-10-31 2:14PM EDT660.00128.45134.05140.950.00--50.00%
UNH250117P006700002022-12-14 4:03PM EDT670.00142.25176.00185.000.00-100.00%
UNH250117P007000002022-10-18 9:41AM EDT700.00177.60180.90188.150.00--100.00%
UNH250117P008200002022-11-22 1:23PM EDT820.00298.72288.00297.500.00--00.00%