La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
41 142,18 +763,93 (+1,89 %)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117C00240000 | 2023-11-24 12:25PM EST | 240.00 | 314.29 | 314.00 | 321.35 | 0.00 | - | 1 | 15 | 56.56% |
| UNH250117C00250000 | 2023-10-27 9:00AM EST | 250.00 | 287.00 | 301.60 | 307.85 | 0.00 | - | 3 | 0 | 54.44% |
| UNH250117C00260000 | 2023-01-25 1:05PM EST | 260.00 | 246.00 | 237.00 | 245.00 | 0.00 | - | 1 | 4 | 0.00% |
| UNH250117C00270000 | 2023-09-25 2:00PM EST | 270.00 | 252.75 | 269.00 | 278.00 | 0.00 | - | 1 | 2 | 0.00% |
| UNH250117C00280000 | 2023-08-18 10:11AM EST | 280.00 | 233.00 | 220.10 | 225.75 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00290000 | 2023-08-18 11:39AM EST | 290.00 | 226.80 | 211.30 | 217.25 | 0.00 | - | 3 | 3 | 0.00% |
| UNH250117C00300000 | 2023-12-05 1:53PM EST | 300.00 | 263.00 | 259.25 | 265.65 | 0.00 | - | 1 | 17 | 53.18% |
| UNH250117C00310000 | 2023-12-01 11:09AM EST | 310.00 | 251.55 | 250.85 | 256.45 | 0.00 | - | 1 | 4 | 51.75% |
| UNH250117C00320000 | 2023-12-05 3:29PM EST | 320.00 | 245.67 | 240.55 | 247.25 | 0.00 | - | 1 | 2 | 50.31% |
| UNH250117C00330000 | 2023-11-15 1:02PM EST | 330.00 | 223.67 | 231.60 | 238.05 | 0.00 | - | 1 | 3 | 48.88% |
| UNH250117C00340000 | 2023-11-16 1:07PM EST | 340.00 | 216.97 | 222.25 | 228.85 | 0.00 | - | 1 | 4 | 47.45% |
| UNH250117C00350000 | 2023-11-22 3:29PM EST | 350.00 | 210.88 | 214.25 | 219.90 | 0.00 | - | 5 | 22 | 46.23% |
| UNH250117C00360000 | 2023-10-06 11:11AM EST | 360.00 | 190.46 | 187.65 | 196.65 | 0.00 | - | 1 | 6 | 31.27% |
| UNH250117C00370000 | 2023-11-17 3:08PM EST | 370.00 | 186.70 | 195.20 | 202.30 | 0.00 | - | 2 | 5 | 43.99% |
| UNH250117C00380000 | 2023-10-10 1:02PM EST | 380.00 | 174.00 | 178.00 | 185.65 | 0.00 | - | 1 | 9 | 36.67% |
| UNH250117C00390000 | 2023-10-06 9:26AM EST | 390.00 | 161.00 | 162.55 | 168.30 | 0.00 | - | 10 | 11 | 28.28% |
| UNH250117C00400000 | 2023-12-07 3:29PM EST | 400.00 | 171.10 | 170.15 | 175.30 | 0.00 | - | 12 | 90 | 40.04% |
| UNH250117C00410000 | 2023-12-05 1:43PM EST | 410.00 | 165.90 | 160.00 | 168.60 | 0.00 | - | 16 | 12 | 40.20% |
| UNH250117C00420000 | 2023-12-05 1:43PM EST | 420.00 | 157.90 | 153.80 | 157.75 | 0.00 | - | 2 | 29 | 37.63% |
| UNH250117C00430000 | 2023-11-10 10:43AM EST | 430.00 | 139.87 | 146.00 | 149.95 | 0.00 | - | 2 | 39 | 36.99% |
| UNH250117C00440000 | 2023-12-05 1:33PM EST | 440.00 | 141.80 | 137.80 | 140.80 | 0.00 | - | 12 | 44 | 35.48% |
| UNH250117C00450000 | 2023-12-05 1:33PM EST | 450.00 | 134.05 | 128.50 | 133.90 | 0.00 | - | 2 | 346 | 35.24% |
| UNH250117C00460000 | 2023-11-14 2:52PM EST | 460.00 | 119.00 | 122.30 | 125.95 | 0.00 | - | 2 | 248 | 34.33% |
| UNH250117C00470000 | 2023-11-09 2:46PM EST | 470.00 | 114.10 | 114.35 | 118.05 | 0.00 | - | 2 | 211 | 33.40% |
| UNH250117C00480000 | 2023-12-08 2:48PM EST | 480.00 | 108.40 | 105.80 | 110.60 | +3.40 | +3.24% | 1 | 151 | 32.63% |
| UNH250117C00490000 | 2023-11-29 10:40AM EST | 490.00 | 91.03 | 100.15 | 102.35 | 0.00 | - | 2 | 120 | 31.41% |
| UNH250117C00500000 | 2023-12-07 3:44PM EST | 500.00 | 92.30 | 92.65 | 95.25 | 0.00 | - | 2 | 549 | 30.69% |
| UNH250117C00510000 | 2023-12-07 11:32AM EST | 510.00 | 84.00 | 84.45 | 88.20 | 0.00 | - | 1 | 201 | 29.92% |
| UNH250117C00520000 | 2023-11-30 2:07PM EST | 520.00 | 79.95 | 78.40 | 81.50 | 0.00 | - | 2 | 98 | 29.23% |
| UNH250117C00530000 | 2023-11-30 3:54PM EST | 530.00 | 76.85 | 70.55 | 75.05 | 0.00 | - | 2 | 200 | 28.57% |
| UNH250117C00540000 | 2023-12-05 11:55AM EST | 540.00 | 65.05 | 64.80 | 68.80 | 0.00 | - | 1 | 343 | 27.92% |
| UNH250117C00550000 | 2023-12-08 1:10PM EST | 550.00 | 61.05 | 60.50 | 62.70 | -0.15 | -0.25% | 22 | 618 | 27.23% |
| UNH250117C00560000 | 2023-12-06 10:36AM EST | 560.00 | 56.00 | 55.25 | 57.20 | 0.00 | - | 1 | 332 | 26.71% |
| UNH250117C00570000 | 2023-12-08 2:02PM EST | 570.00 | 49.60 | 49.10 | 51.85 | +0.20 | +0.40% | 89 | 393 | 26.15% |
| UNH250117C00580000 | 2023-12-06 11:53AM EST | 580.00 | 46.55 | 43.95 | 46.80 | 0.00 | - | 1 | 399 | 25.62% |
| UNH250117C00590000 | 2023-12-08 9:37AM EST | 590.00 | 42.05 | 39.95 | 42.10 | +0.05 | +0.12% | 1 | 2,127 | 25.13% |
| UNH250117C00600000 | 2023-12-07 2:26PM EST | 600.00 | 36.50 | 36.20 | 37.70 | 0.00 | - | 1 | 807 | 24.66% |
| UNH250117C00610000 | 2023-12-05 12:37PM EST | 610.00 | 34.60 | 29.10 | 33.65 | 0.00 | - | 13 | 332 | 24.23% |
| UNH250117C00620000 | 2023-12-06 12:13PM EST | 620.00 | 29.59 | 27.10 | 29.90 | 0.00 | - | 12 | 479 | 23.82% |
| UNH250117C00630000 | 2023-12-08 12:28PM EST | 630.00 | 24.45 | 23.35 | 26.55 | -3.00 | -10.93% | 1 | 185 | 23.48% |
| UNH250117C00640000 | 2023-12-08 9:37AM EST | 640.00 | 22.70 | 22.00 | 23.30 | +0.50 | +2.25% | 2 | 219 | 23.07% |
| UNH250117C00650000 | 2023-12-05 1:21PM EST | 650.00 | 18.95 | 19.25 | 20.50 | -2.53 | -11.78% | 2 | 342 | 22.75% |
| UNH250117C00660000 | 2023-12-06 1:15PM EST | 660.00 | 18.45 | 16.50 | 17.85 | 0.00 | - | 37 | 166 | 22.39% |
| UNH250117C00670000 | 2023-12-01 2:15PM EST | 670.00 | 14.75 | 11.60 | 15.55 | 0.00 | - | 23 | 801 | 22.10% |
| UNH250117C00680000 | 2023-12-06 11:12AM EST | 680.00 | 14.20 | 10.65 | 13.55 | 0.00 | - | 1 | 178 | 21.86% |
| UNH250117C00700000 | 2023-12-08 1:04PM EST | 700.00 | 9.52 | 5.95 | 10.05 | -0.48 | -4.80% | 1 | 360 | 21.33% |
| UNH250117C00720000 | 2023-11-30 12:17PM EST | 720.00 | 7.00 | 6.75 | 7.50 | 0.00 | - | 1 | 38 | 20.99% |
| UNH250117C00740000 | 2023-11-29 10:13AM EST | 740.00 | 3.85 | 4.90 | 7.15 | 0.00 | - | 1 | 20 | 22.13% |
| UNH250117C00760000 | 2023-11-30 12:17PM EST | 760.00 | 3.50 | 2.69 | 4.05 | 0.00 | - | 2 | 8 | 20.44% |
| UNH250117C00780000 | 2023-12-07 11:07AM EST | 780.00 | 2.78 | 1.01 | 3.35 | 0.00 | - | 7 | 217 | 20.77% |
| UNH250117C00800000 | 2023-12-08 2:47PM EST | 800.00 | 1.86 | 1.00 | 2.13 | -0.09 | -4.62% | 22 | 445 | 20.05% |
| UNH250117C00820000 | 2023-12-08 12:48PM EST | 820.00 | 1.50 | 0.50 | 1.55 | +0.07 | +4.90% | 1 | 472 | 19.93% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117P00230000 | 2023-11-30 3:59PM EST | 230.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 3 | 122 | 53.14% |
| UNH250117P00240000 | 2023-12-06 9:37AM EST | 240.00 | 1.20 | 1.00 | 1.80 | 0.00 | - | 1 | 437 | 41.69% |
| UNH250117P00250000 | 2023-12-06 12:54PM EST | 250.00 | 1.16 | 0.55 | 6.20 | 0.00 | - | 1 | 266 | 51.08% |
| UNH250117P00260000 | 2023-11-30 3:45PM EST | 260.00 | 1.49 | 0.00 | 6.35 | 0.00 | - | 1 | 122 | 49.15% |
| UNH250117P00270000 | 2023-11-30 3:01PM EST | 270.00 | 1.69 | 0.47 | 6.55 | 0.00 | - | 4 | 21 | 47.36% |
| UNH250117P00280000 | 2023-11-29 9:55AM EST | 280.00 | 2.40 | 0.01 | 4.45 | 0.00 | - | 10 | 114 | 41.41% |
| UNH250117P00290000 | 2023-11-24 10:56AM EST | 290.00 | 2.36 | 0.87 | 3.80 | 0.00 | - | 2 | 42 | 38.22% |
| UNH250117P00300000 | 2023-11-29 11:22AM EST | 300.00 | 2.78 | 1.01 | 5.00 | 0.00 | - | 1 | 310 | 38.77% |
| UNH250117P00310000 | 2023-11-29 9:50AM EST | 310.00 | 4.90 | 0.01 | 5.15 | 0.00 | - | 1 | 204 | 37.25% |
| UNH250117P00320000 | 2023-11-27 10:04AM EST | 320.00 | 3.65 | 0.36 | 5.70 | 0.00 | - | 1 | 36 | 36.40% |
| UNH250117P00330000 | 2023-10-16 12:57PM EST | 330.00 | 5.15 | 1.31 | 7.10 | 0.00 | - | 1 | 18 | 36.68% |
| UNH250117P00340000 | 2023-11-28 3:51PM EST | 340.00 | 4.60 | 0.40 | 6.25 | 0.00 | - | 1 | 60 | 33.79% |
| UNH250117P00350000 | 2023-11-13 10:53AM EST | 350.00 | 5.75 | 3.00 | 6.00 | 0.00 | - | 1 | 242 | 31.80% |
| UNH250117P00360000 | 2023-11-20 9:55AM EST | 360.00 | 6.25 | 0.97 | 5.65 | 0.00 | - | 10 | 56 | 29.73% |
| UNH250117P00370000 | 2023-12-07 12:05PM EST | 370.00 | 5.86 | 5.00 | 5.90 | 0.00 | - | 10 | 138 | 28.51% |
| UNH250117P00380000 | 2023-12-01 2:39PM EST | 380.00 | 6.50 | 2.46 | 6.10 | 0.00 | - | 2 | 887 | 27.22% |
| UNH250117P00390000 | 2023-11-29 10:44AM EST | 390.00 | 8.35 | 4.95 | 7.10 | 0.00 | - | 1 | 138 | 26.83% |
| UNH250117P00400000 | 2023-12-08 2:49PM EST | 400.00 | 7.60 | 6.65 | 7.55 | -0.40 | -5.00% | 2 | 724 | 25.77% |
| UNH250117P00410000 | 2023-12-06 10:31AM EST | 410.00 | 8.90 | 7.40 | 8.55 | 0.00 | - | 1 | 280 | 25.21% |
| UNH250117P00420000 | 2023-12-08 2:50PM EST | 420.00 | 9.65 | 8.90 | 9.60 | -0.95 | -8.96% | 14 | 326 | 24.60% |
| UNH250117P00430000 | 2023-12-06 1:14PM EST | 430.00 | 11.35 | 9.85 | 10.85 | 0.00 | - | 81 | 286 | 24.06% |
| UNH250117P00440000 | 2023-12-01 1:14PM EST | 440.00 | 12.57 | 9.15 | 12.20 | 0.00 | - | 1 | 247 | 23.50% |
| UNH250117P00450000 | 2023-12-07 11:33AM EST | 450.00 | 15.00 | 11.90 | 13.65 | 0.00 | - | 55 | 628 | 22.91% |
| UNH250117P00460000 | 2023-12-07 2:14PM EST | 460.00 | 16.55 | 13.90 | 15.40 | 0.00 | - | 2 | 373 | 22.41% |
| UNH250117P00470000 | 2023-12-01 3:12PM EST | 470.00 | 18.50 | 15.90 | 17.25 | 0.00 | - | 5 | 403 | 21.87% |
| UNH250117P00480000 | 2023-12-07 10:42AM EST | 480.00 | 20.45 | 18.35 | 19.20 | 0.00 | - | 4 | 1,705 | 21.27% |
| UNH250117P00490000 | 2023-12-07 10:42AM EST | 490.00 | 22.00 | 19.65 | 21.50 | -0.80 | -3.51% | 3 | 583 | 20.76% |
| UNH250117P00500000 | 2023-12-07 10:41AM EST | 500.00 | 25.55 | 22.60 | 23.95 | 0.00 | - | 2 | 751 | 20.20% |
| UNH250117P00510000 | 2023-12-06 1:21PM EST | 510.00 | 26.75 | 23.60 | 26.35 | 0.00 | - | 9 | 527 | 19.50% |
| UNH250117P00520000 | 2023-12-05 1:21PM EST | 520.00 | 29.97 | 27.60 | 29.55 | 0.00 | - | 5 | 464 | 19.07% |
| UNH250117P00530000 | 2023-12-07 1:25PM EST | 530.00 | 34.50 | 30.85 | 32.85 | 0.00 | - | 24 | 481 | 18.53% |
| UNH250117P00540000 | 2023-12-07 11:33AM EST | 540.00 | 39.00 | 35.05 | 36.20 | 0.00 | - | 1 | 337 | 17.88% |
| UNH250117P00550000 | 2023-12-06 1:21PM EST | 550.00 | 40.06 | 38.95 | 40.10 | 0.00 | - | 33 | 176 | 17.32% |
| UNH250117P00560000 | 2023-12-07 1:25PM EST | 560.00 | 46.20 | 43.15 | 44.10 | 0.00 | - | 13 | 178 | 16.64% |
| UNH250117P00570000 | 2023-12-07 1:25PM EST | 570.00 | 51.20 | 47.60 | 48.95 | 0.00 | - | 32 | 121 | 16.16% |
| UNH250117P00580000 | 2023-12-04 1:21PM EST | 580.00 | 56.75 | 52.50 | 53.95 | 0.00 | - | 2 | 38 | 15.56% |
| UNH250117P00590000 | 2023-12-06 11:49AM EST | 590.00 | 60.25 | 57.80 | 61.20 | 0.00 | - | 1 | 27 | 15.78% |
| UNH250117P00600000 | 2023-12-04 9:31AM EST | 600.00 | 64.90 | 62.80 | 68.75 | 0.00 | - | 13 | 75 | 15.99% |
| UNH250117P00610000 | 2023-12-07 3:29PM EST | 610.00 | 72.10 | 69.45 | 73.00 | 0.00 | - | 2 | 37 | 14.37% |
| UNH250117P00620000 | 2023-12-07 1:39PM EST | 620.00 | 79.90 | 75.30 | 78.30 | 0.00 | - | 2 | 20 | 12.85% |
| UNH250117P00630000 | 2023-12-04 1:00PM EST | 630.00 | 89.20 | 82.15 | 85.75 | 0.00 | - | 2 | 22 | 12.17% |
| UNH250117P00640000 | 2023-12-06 2:24PM EST | 640.00 | 92.05 | 90.55 | 94.50 | 0.00 | - | 2 | 38 | 12.11% |
| UNH250117P00650000 | 2022-10-31 2:43PM EST | 650.00 | 121.80 | 118.65 | 126.35 | 0.00 | - | - | 5 | 25.59% |
| UNH250117P00660000 | 2023-04-20 1:31PM EST | 660.00 | 172.00 | 176.00 | 186.00 | 0.00 | - | 1 | 0 | 49.07% |
| UNH250117P00670000 | 2023-04-05 10:02AM EST | 670.00 | 163.65 | 172.35 | 180.50 | 0.00 | - | 2 | 0 | 43.45% |
| UNH250117P00700000 | 2023-04-05 10:01AM EST | 700.00 | 193.57 | 201.00 | 210.50 | 0.00 | - | 2 | 0 | 46.67% |
| UNH250117P00800000 | 2023-05-25 10:27AM EST | 800.00 | 322.00 | 319.05 | 326.95 | 0.00 | - | 1 | 0 | 61.39% |
| UNH250117P00820000 | 2023-06-13 11:46AM EST | 820.00 | 329.30 | 367.65 | 376.15 | 0.00 | - | 1 | 0 | 75.72% |
