La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
494,70+1,60 (+0,32 %)
À la clôture : 04:00PM EDT
494,00 -0,70 (-0,14 %)
Échanges après Bourse : 07:39PM EDT
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
UNH250117C002300002024-03-05 11:31AM EDT230.00252.79265.15273.000.00-1355.24%
UNH250117C002400002023-11-24 1:25PM EDT240.00314.29283.80290.750.00-11597.20%
UNH250117C002500002024-03-18 1:15PM EDT250.00244.75246.00253.950.00-12552.20%
UNH250117C002600002024-02-20 2:54PM EDT260.00269.45234.90243.000.00-1555.73%
UNH250117C002700002024-03-27 3:32PM EDT270.00229.71227.00235.000.00-1356.38%
UNH250117C002800002024-03-28 12:09PM EDT280.00220.61218.00224.70+3.23+1.49%1153.17%
UNH250117C002900002023-08-18 12:39PM EDT290.00226.80211.30217.250.00-3354.22%
UNH250117C003000002024-02-28 12:54PM EDT300.00197.78199.25205.950.00-12849.77%
UNH250117C003100002024-01-25 10:38AM EDT310.00195.70223.10230.750.00-11179.97%
UNH250117C003200002024-01-25 1:31PM EDT320.00172.26213.00220.900.00-1276.43%
UNH250117C003300002024-02-28 1:17PM EDT330.00169.80172.40180.000.00-2447.11%
UNH250117C003400002023-11-16 2:07PM EDT340.00216.97203.05209.950.00-1477.68%
UNH250117C003500002024-03-22 9:50AM EDT350.00156.40154.45159.250.00-12241.36%
UNH250117C003600002023-12-15 10:38AM EDT360.00183.90172.30180.750.00-1562.83%
UNH250117C003700002024-03-25 10:26AM EDT370.00135.62135.75141.300.00-1538.61%
UNH250117C003800002024-03-25 2:09PM EDT380.00122.69129.10133.400.00-2938.12%
UNH250117C003900002024-02-28 4:30PM EDT390.00126.25120.70123.600.00-31635.90%
UNH250117C004000002024-03-26 12:55PM EDT400.00112.25111.65116.050.00-815735.49%
UNH250117C004100002024-03-07 4:03PM EDT410.0090.40103.35106.850.00-11333.69%
UNH250117C004200002024-03-14 3:17PM EDT420.0092.5095.30100.500.00-73333.91%
UNH250117C004300002024-03-26 2:49PM EDT430.0087.2087.4591.850.00-26732.34%
UNH250117C004400002024-03-11 10:54AM EDT440.0076.3580.1084.650.00-15031.66%
UNH250117C004500002024-03-27 9:34AM EDT450.0075.0072.9577.300.00-140930.75%
UNH250117C004600002024-03-27 10:24AM EDT460.0067.1565.9069.000.00-127129.13%
UNH250117C004700002024-03-27 12:20PM EDT470.0059.3259.4063.500.00-141129.09%
UNH250117C004800002024-03-28 1:31PM EDT480.0053.6054.6057.55+4.00+8.06%522628.59%
UNH250117C004900002024-03-27 3:26PM EDT490.0048.9548.6050.95+1.45+3.05%151027.56%
UNH250117C005000002024-03-28 3:56PM EDT500.0042.9542.8544.85-0.02-0.05%596126.66%
UNH250117C005100002024-03-28 10:19AM EDT510.0036.3037.6538.85+2.20+6.45%231525.63%
UNH250117C005200002024-03-28 3:30PM EDT520.0033.2932.7533.95+0.74+2.27%340925.05%
UNH250117C005300002024-03-28 3:59PM EDT530.0028.4528.6030.75+0.45+1.61%246125.24%
UNH250117C005400002024-03-27 10:24AM EDT540.0024.7024.7025.650.00-353924.14%
UNH250117C005500002024-03-28 2:22PM EDT550.0021.2519.8023.25+0.15+0.71%193224.44%
UNH250117C005600002024-03-28 3:03PM EDT560.0018.0518.1519.80-0.60-3.22%369223.93%
UNH250117C005700002024-03-27 2:33PM EDT570.0015.7915.4017.550.00-598823.99%
UNH250117C005800002024-03-21 12:22PM EDT580.0013.1713.0513.600.00-157322.71%
UNH250117C005900002024-03-28 9:51AM EDT590.0010.7010.9513.05-0.95-8.15%32,25023.62%
UNH250117C006000002024-03-28 1:07PM EDT600.009.009.2011.20-0.50-5.26%121,82323.46%
UNH250117C006100002024-03-28 1:11PM EDT610.007.607.608.25-0.28-3.55%251822.17%
UNH250117C006200002024-03-27 1:59PM EDT620.006.626.307.100.00-1639722.19%
UNH250117C006300002024-03-27 1:26PM EDT630.005.755.206.250.00-14331922.37%
UNH250117C006400002024-03-18 1:27PM EDT640.004.552.676.300.00-8540123.40%
UNH250117C006500002024-03-28 9:34AM EDT650.003.732.904.25-0.17-4.36%121,06321.96%
UNH250117C006600002024-03-28 10:41AM EDT660.003.112.693.85-0.04-1.27%138322.30%
UNH250117C006700002024-03-27 1:31PM EDT670.002.802.403.100.00-182522.03%
UNH250117C006800002024-03-19 12:24PM EDT680.002.511.965.550.00-919726.19%
UNH250117C007000002024-03-28 2:38PM EDT700.001.750.772.09-0.02-1.13%455922.51%
UNH250117C007200002024-03-26 3:46PM EDT720.001.310.542.470.00-27824.69%
UNH250117C007400002024-03-26 11:31AM EDT740.001.090.401.800.00-15924.59%
UNH250117C007600002024-03-12 2:46PM EDT760.000.780.011.750.00-11825.73%
UNH250117C007800002024-03-28 3:58PM EDT780.000.580.530.880.00-223924.17%
UNH250117C008000002024-03-19 3:05PM EDT800.000.430.350.930.00-1045825.47%
UNH250117C008200002024-03-26 9:39AM EDT820.000.500.250.50+0.08+19.05%159124.38%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH250117P002300002024-03-25 9:30AM EDT230.000.430.300.600.00-242739.04%
UNH250117P002400002024-03-20 11:19AM EDT240.000.620.211.380.00-3358142.10%
UNH250117P002500002024-03-08 12:28PM EDT250.001.090.271.180.00-232138.94%
UNH250117P002600002024-02-28 3:04PM EDT260.001.740.332.990.00-1614443.81%
UNH250117P002700002024-03-04 11:44AM EDT270.001.530.413.500.00-57842.99%
UNH250117P002800002024-03-08 2:44PM EDT280.001.600.503.700.00-114341.28%
UNH250117P002900002024-01-03 10:30AM EDT290.003.000.000.000.00-19612.50%
UNH250117P003000002024-03-26 9:30AM EDT300.009.481.122.340.00-144833.58%
UNH250117P003100002024-01-29 3:27PM EDT310.002.541.363.700.00-1220935.00%
UNH250117P003200002024-03-26 10:22AM EDT320.002.521.063.000.00-129631.50%
UNH250117P003300002024-03-25 9:51AM EDT330.003.300.000.000.00-2356.25%
UNH250117P003400002024-03-21 12:02PM EDT340.003.402.318.900.00-17737.16%
UNH250117P003500002024-03-28 3:58PM EDT350.003.653.503.80-0.11-2.93%439027.59%
UNH250117P003600002024-03-26 3:10PM EDT360.004.652.844.450.00-610226.85%
UNH250117P003700002024-03-26 3:10PM EDT370.005.434.407.350.00-420628.94%
UNH250117P003800002024-03-28 3:14PM EDT380.006.003.008.00-0.40-6.25%1395927.72%
UNH250117P003900002024-03-28 1:36PM EDT390.007.205.257.25-0.30-4.00%220124.92%
UNH250117P004000002024-03-28 3:49PM EDT400.008.356.859.85-0.10-1.18%492425.64%
UNH250117P004100002024-03-27 3:58PM EDT410.009.858.059.850.00-1234023.63%
UNH250117P004200002024-03-28 2:03PM EDT420.0011.3010.9014.40-0.10-0.88%346025.41%
UNH250117P004300002024-03-28 3:59PM EDT430.0013.0010.1514.70-0.30-2.26%939223.46%
UNH250117P004400002024-03-28 1:37PM EDT440.0015.7012.3516.95+0.10+0.64%361322.89%
UNH250117P004500002024-03-28 9:47AM EDT450.0017.9016.1019.25-0.50-2.72%21,07122.16%
UNH250117P004600002024-03-28 1:42PM EDT460.0020.6018.8021.75+0.10+0.49%156621.38%
UNH250117P004700002024-03-27 11:29AM EDT470.0024.2422.8025.000.00-189220.86%
UNH250117P004800002024-03-28 3:58PM EDT480.0026.6025.9028.40-0.70-2.56%81,91020.21%
UNH250117P004900002024-03-28 1:42PM EDT490.0030.8029.9532.25-0.25-0.81%61,09719.60%
UNH250117P005000002024-03-28 3:12PM EDT500.0034.9834.1537.20-1.22-3.37%131,59719.37%
UNH250117P005100002024-03-27 11:45AM EDT510.0040.5039.5041.200.00-1568018.34%
UNH250117P005200002024-03-28 10:56AM EDT520.0046.0043.9546.70-0.55-1.18%147917.90%
UNH250117P005300002024-03-25 3:51PM EDT530.0056.8246.6552.600.00-177117.40%
UNH250117P005400002024-03-12 2:30PM EDT540.0059.6053.6060.350.00-845217.75%
UNH250117P005500002024-03-22 10:11AM EDT550.0064.8661.9565.650.00-3147116.23%
UNH250117P005600002024-03-20 3:16PM EDT560.0071.9568.3574.550.00-126916.87%
UNH250117P005700002024-03-05 2:11PM EDT570.0097.7076.9579.900.00-5014514.28%
UNH250117P005800002024-02-27 2:40PM EDT580.0066.4586.1089.000.00-29614.49%
UNH250117P005900002024-03-12 11:05AM EDT590.0099.1093.3099.900.00-104516.54%
UNH250117P006000002024-02-26 3:16PM EDT600.0080.00103.00111.100.00-31618.84%
UNH250117P006100002024-03-20 3:31PM EDT610.00115.85112.15119.900.00-1011118.64%
UNH250117P006200002024-02-22 3:12PM EDT620.0097.95125.15134.000.00-2123.71%
UNH250117P006300002023-12-13 11:02AM EDT630.0090.90104.65111.700.00-2110.00%
UNH250117P006400002024-01-18 12:20PM EDT640.00129.70114.00122.950.00-200.00%
UNH250117P006500002022-10-31 3:43PM EDT650.00121.80118.65126.350.00--50.00%
UNH250117P006600002023-04-20 2:31PM EDT660.00172.00176.00186.000.00-1037.45%
UNH250117P006700002023-04-05 11:02AM EDT670.00163.65172.35180.500.00-2024.97%
UNH250117P007000002023-04-05 11:01AM EDT700.00193.57201.00210.500.00-2027.49%
UNH250117P007600002024-01-18 12:06PM EDT760.00250.57234.10243.000.00-300.00%
UNH250117P008000002024-02-16 4:02PM EDT800.00277.97304.00314.000.00-10039.27%
UNH250117P008200002024-03-08 2:40PM EDT820.00337.57320.65330.000.00-4035.34%