La bourse ferme dans 4 h 28 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
537,62+7,91 (+1,49 %)
À la clôture : 01:00PM EST
534,10 -3,52 (-0,65 %)
Avant Bourse : 06:25AM 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
UNH250117C002500002022-11-10 3:23PM EST250.00311.000.000.000.00--20.00%
UNH250117C002600002022-09-13 12:36PM EST260.00276.95266.70274.300.00-330.00%
UNH250117C002700002022-11-11 1:29PM EST270.00270.050.000.000.00-340.00%
UNH250117C003000002022-09-22 11:24AM EST300.00247.27258.10267.000.00-1046.94%
UNH250117C003100002022-09-28 12:36PM EST310.00236.80266.15274.400.00--152.97%
UNH250117C003500002022-11-23 10:56AM EST350.00212.150.000.000.00-130.00%
UNH250117C003600002022-10-05 2:49PM EST360.00210.00213.10220.950.00-1143.26%
UNH250117C004000002022-11-21 9:31AM EST400.00180.960.000.000.00-2120.00%
UNH250117C004200002022-11-11 12:23PM EST420.00151.000.000.000.00--180.00%
UNH250117C004300002022-11-21 3:40PM EST430.00148.500.000.000.00-1210.00%
UNH250117C004400002022-11-17 9:30AM EST440.00140.000.000.000.00-110.00%
UNH250117C004500002022-11-23 9:34AM EST450.00143.500.000.000.00-150.00%
UNH250117C004600002022-11-15 1:46PM EST460.00120.670.000.000.00-170.00%
UNH250117C004700002022-11-25 9:56AM EST470.00136.500.000.000.00-160.00%
UNH250117C004800002022-11-25 12:33PM EST480.00135.250.000.000.00-1120.00%
UNH250117C004900002022-11-14 9:37AM EST490.00119.350.000.000.00-270.00%
UNH250117C005000002022-11-21 11:55AM EST500.00110.000.000.000.00-1470.00%
UNH250117C005100002022-11-21 2:14PM EST510.00106.300.000.000.00-1240.00%
UNH250117C005200002022-11-22 11:55AM EST520.00104.400.000.000.00-1240.00%
UNH250117C005300002022-11-17 11:03AM EST530.0096.090.000.000.00-10230.00%
UNH250117C005400002022-11-21 11:39AM EST540.0092.050.000.000.00-150.10%
UNH250117C005500002022-11-15 10:35AM EST550.0076.770.000.000.00-1100.39%
UNH250117C005600002022-11-21 3:44PM EST560.0078.900.000.000.00-5270.78%
UNH250117C005700002022-11-18 3:58PM EST570.0082.000.000.000.00-120.78%
UNH250117C005800002022-11-15 10:09AM EST580.0066.000.000.000.00-1140.78%
UNH250117C006000002022-11-23 3:17PM EST600.0067.000.000.000.00-21711.56%
UNH250117C006100002022-11-08 2:36PM EST610.0080.850.000.000.00-3121.56%
UNH250117C006200002022-10-19 11:04AM EST620.0062.8058.9066.350.00-1330.56%
UNH250117C006300002022-10-24 9:50AM EST630.0068.1352.3058.250.00-24428.88%
UNH250117C006400002022-11-15 12:01PM EST640.0045.550.000.000.00-1113.13%
UNH250117C006500002022-11-15 3:15PM EST650.0040.550.000.000.00-2163.13%
UNH250117C006600002022-11-17 9:30AM EST660.0040.570.000.000.00-2153.13%
UNH250117C006700002022-11-18 1:08PM EST670.0045.740.000.000.00-163.13%
UNH250117C006800002022-11-23 9:57AM EST680.0040.720.000.000.00-193.13%
UNH250117C007000002022-11-23 9:57AM EST700.0036.250.000.000.00-193.13%
UNH250117C007200002022-10-31 11:24AM EST720.0044.950.000.000.00--23.13%
UNH250117C007400002022-11-18 12:03PM EST740.0031.070.000.000.00-3103.13%
UNH250117C007600002022-11-21 11:03AM EST760.0025.100.000.000.00-333.13%
UNH250117C007800002022-11-22 2:58PM EST780.0020.700.000.000.00-9436.25%
UNH250117C008000002022-11-21 11:00AM EST800.0019.150.000.000.00-11326.25%
UNH250117C008200002022-11-21 10:52AM EST820.0016.800.000.000.00-3456.25%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH250117P002500002022-11-25 11:02AM EST250.005.700.000.000.00-254412.50%
UNH250117P002600002022-10-13 8:33AM EST260.0010.765.509.250.00-31238.18%
UNH250117P002700002022-11-07 3:57PM EST270.007.000.000.000.00-136.25%
UNH250117P002800002022-10-17 9:07AM EST280.0010.907.3010.350.00-2136.00%
UNH250117P003000002022-10-31 1:52PM EST300.0010.000.000.000.00-2166.25%
UNH250117P003200002022-11-15 3:39PM EST320.0014.580.000.000.00-226.25%
UNH250117P003300002022-11-21 3:05PM EST330.0014.050.000.000.00-236.25%
UNH250117P003500002022-11-25 9:30AM EST350.0015.150.000.000.00-146.25%
UNH250117P003600002022-09-12 12:19PM EST360.0021.0025.2527.950.00--135.32%
UNH250117P003700002022-11-17 3:20PM EST370.0020.500.000.000.00-116.25%
UNH250117P003800002022-11-18 12:54PM EST380.0021.500.000.000.00-8126.25%
UNH250117P003900002022-11-21 10:26AM EST390.0023.450.000.000.00-123.13%
UNH250117P004000002022-11-25 10:12AM EST400.0022.390.000.000.00-2623.13%
UNH250117P004100002022-11-23 10:04AM EST410.0027.250.000.000.00-1103.13%
UNH250117P004200002022-11-23 9:58AM EST420.0030.000.000.000.00-163.13%
UNH250117P004300002022-11-21 2:19PM EST430.0033.950.000.000.00-323.13%
UNH250117P004400002022-11-18 3:54PM EST440.0034.000.000.000.00-2213.13%
UNH250117P004500002022-10-20 8:50AM EST450.0044.5033.2040.850.00-2226.91%
UNH250117P004600002022-11-23 1:41PM EST460.0040.100.000.000.00-251.56%
UNH250117P004700002022-11-02 9:23AM EST470.0042.800.000.000.00-121.56%
UNH250117P004800002022-11-14 2:08PM EST480.0050.130.000.000.00-51081.56%
UNH250117P004900002022-09-14 12:32PM EST490.0063.4556.2563.500.00-4028.64%
UNH250117P005000002022-11-16 12:00PM EST500.0060.500.000.000.00-1480.78%
UNH250117P005100002022-10-20 11:06AM EST510.0063.8053.6561.850.00-102324.63%
UNH250117P005200002022-11-23 1:44PM EST520.0061.800.000.000.00-2490.39%
UNH250117P005300002022-11-07 12:19PM EST530.0065.450.000.000.00-1270.20%
UNH250117P005400002022-11-21 1:22PM EST540.0075.600.000.000.00-1300.00%
UNH250117P005500002022-11-21 11:18AM EST550.0078.000.000.000.00-1490.00%
UNH250117P005600002022-11-23 3:48PM EST560.0078.200.000.000.00-22680.00%
UNH250117P005700002022-11-25 10:17AM EST570.0078.650.000.000.00-1840.00%
UNH250117P005800002022-11-15 1:25PM EST580.00105.000.000.000.00-620.00%
UNH250117P006000002022-11-04 1:19PM EST600.00105.900.000.000.00-360.00%
UNH250117P006100002022-11-02 12:36PM EST610.00101.100.000.000.00--80.00%
UNH250117P006300002022-09-26 2:03PM EST630.00141.21115.60121.650.00--3519.30%
UNH250117P006400002022-11-08 11:12AM EST640.00116.250.000.000.00--40.00%
UNH250117P006500002022-10-31 2:43PM EST650.00121.800.000.000.00--50.00%
UNH250117P006600002022-10-31 1:14PM EST660.00128.450.000.000.00--50.00%
UNH250117P007000002022-10-18 8:41AM EST700.00177.60180.90188.150.00--1023.22%
UNH250117P008200002022-11-22 12:23PM EST820.00298.720.000.000.00--10.00%