La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 215,12 +109,87 (+0,34 %) EUR/USD
1,0767 -0,0070 (-0,65 %) Gold future
1 981,30 -14,60 (-0,73 %) Bitcoin EUR
25 900,21 -151,70 (-0,58 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:39PM EDT. Marché ouvert.
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 | 2023-03-08 11:45AM EDT | 240.00 | 242.00 | 243.10 | 252.00 | -2.50 | -1.02% | 1 | 2 | 48.11% |
| UNH250117C00250000 | 2023-03-14 9:36AM EDT | 250.00 | 229.00 | 234.55 | 241.00 | 0.00 | - | 2 | 15 | 44.82% |
| UNH250117C00260000 | 2023-01-25 2:05PM EDT | 260.00 | 246.00 | 237.00 | 245.00 | 0.00 | - | 1 | 4 | 51.41% |
| UNH250117C00270000 | 2022-11-29 11:11AM EDT | 270.00 | 275.00 | 274.00 | 283.00 | 0.00 | - | 2 | 4 | 82.79% |
| UNH250117C00300000 | 2023-02-03 3:34PM EDT | 300.00 | 194.68 | 198.00 | 207.00 | 0.00 | - | 1 | 7 | 46.42% |
| UNH250117C00310000 | 2023-01-19 4:26PM EDT | 310.00 | 200.12 | 209.95 | 217.00 | 0.00 | - | 1 | 2 | 54.56% |
| UNH250117C00330000 | 2023-01-26 3:02PM EDT | 330.00 | 192.50 | 180.00 | 188.00 | 0.00 | - | 1 | 2 | 46.45% |
| UNH250117C00340000 | 2023-02-14 11:23AM EDT | 340.00 | 188.00 | 155.40 | 161.40 | 0.00 | - | - | 1 | 34.46% |
| UNH250117C00350000 | 2023-03-21 9:58AM EDT | 350.00 | 163.17 | 152.20 | 160.35 | 0.00 | - | 1 | 9 | 37.73% |
| UNH250117C00360000 | 2023-03-07 2:57PM EDT | 360.00 | 150.77 | 145.50 | 151.50 | 0.00 | - | 2 | 4 | 36.33% |
| UNH250117C00370000 | 2023-02-02 2:51PM EDT | 370.00 | 139.64 | 144.25 | 151.50 | 0.00 | - | 1 | 4 | 39.51% |
| UNH250117C00380000 | 2023-03-03 12:25PM EDT | 380.00 | 138.45 | 130.95 | 136.85 | 0.00 | - | 2 | 8 | 35.06% |
| UNH250117C00390000 | 2023-02-07 3:35PM EDT | 390.00 | 131.50 | 120.60 | 125.55 | 0.00 | - | 10 | 12 | 32.40% |
| UNH250117C00400000 | 2023-03-17 9:55AM EDT | 400.00 | 115.50 | 116.10 | 122.60 | 0.00 | - | 3 | 51 | 33.75% |
| UNH250117C00410000 | 2023-02-02 11:58AM EDT | 410.00 | 113.30 | 117.95 | 121.85 | 0.00 | - | 1 | 1 | 35.91% |
| UNH250117C00420000 | 2023-03-15 2:06PM EDT | 420.00 | 96.70 | 103.85 | 109.30 | 0.00 | - | 1 | 23 | 32.64% |
| UNH250117C00430000 | 2023-03-15 2:06PM EDT | 430.00 | 91.20 | 97.60 | 102.00 | 0.00 | - | 1 | 23 | 31.71% |
| UNH250117C00440000 | 2023-03-10 4:48PM EDT | 440.00 | 87.50 | 90.65 | 97.55 | 0.00 | - | 1 | 12 | 31.94% |
| UNH250117C00450000 | 2023-03-22 10:37AM EDT | 450.00 | 95.10 | 84.90 | 90.10 | 0.00 | - | 1 | 19 | 30.83% |
| UNH250117C00460000 | 2023-03-20 9:42AM EDT | 460.00 | 81.50 | 78.35 | 84.60 | 0.00 | - | 4 | 16 | 30.46% |
| UNH250117C00470000 | 2023-03-24 9:33AM EDT | 470.00 | 72.00 | 74.80 | 78.75 | -4.42 | -5.78% | 1 | 153 | 29.89% |
| UNH250117C00480000 | 2023-03-20 2:10PM EDT | 480.00 | 73.28 | 69.45 | 73.35 | 0.00 | - | 2 | 87 | 29.42% |
| UNH250117C00490000 | 2023-03-23 2:03PM EDT | 490.00 | 64.95 | 63.30 | 69.00 | 0.00 | - | 1 | 10 | 29.29% |
| UNH250117C00500000 | 2023-03-17 11:31AM EDT | 500.00 | 58.25 | 58.75 | 64.20 | 0.00 | - | 65 | 250 | 28.92% |
| UNH250117C00510000 | 2023-03-14 1:30PM EDT | 510.00 | 51.07 | 52.50 | 59.05 | 0.00 | - | 1 | 50 | 28.33% |
| UNH250117C00520000 | 2023-03-21 10:12AM EDT | 520.00 | 55.10 | 50.00 | 55.90 | 0.00 | - | 1 | 34 | 28.45% |
| UNH250117C00530000 | 2023-03-17 11:52AM EDT | 530.00 | 45.32 | 46.65 | 49.85 | 0.00 | - | 2 | 70 | 27.36% |
| UNH250117C00540000 | 2023-03-14 11:54AM EDT | 540.00 | 41.58 | 43.05 | 45.95 | 0.00 | - | 4 | 108 | 27.04% |
| UNH250117C00550000 | 2023-03-14 11:54AM EDT | 550.00 | 38.03 | 39.40 | 42.20 | 0.00 | - | 4 | 134 | 26.70% |
| UNH250117C00560000 | 2023-03-17 9:30AM EDT | 560.00 | 36.40 | 34.35 | 38.90 | 0.00 | - | 1 | 146 | 26.47% |
| UNH250117C00570000 | 2023-03-23 9:37AM EDT | 570.00 | 34.85 | 31.95 | 34.80 | 0.00 | - | 4 | 47 | 25.83% |
| UNH250117C00580000 | 2023-03-21 9:33AM EDT | 580.00 | 32.61 | 29.40 | 31.55 | 0.00 | - | 4 | 24 | 25.46% |
| UNH250117C00590000 | 2023-03-23 9:39AM EDT | 590.00 | 29.35 | 26.30 | 29.55 | 0.00 | - | 1 | 617 | 25.55% |
| UNH250117C00600000 | 2023-03-21 10:52AM EDT | 600.00 | 27.30 | 22.10 | 26.10 | 0.00 | - | 3 | 190 | 24.94% |
| UNH250117C00610000 | 2023-03-22 9:33AM EDT | 610.00 | 25.79 | 19.85 | 24.00 | 0.00 | - | 1 | 148 | 24.84% |
| UNH250117C00620000 | 2023-03-14 1:35PM EDT | 620.00 | 18.53 | 19.00 | 22.05 | 0.00 | - | 5 | 65 | 24.75% |
| UNH250117C00630000 | 2023-03-17 1:43PM EDT | 630.00 | 17.35 | 17.20 | 19.10 | 0.00 | - | 1 | 58 | 24.11% |
| UNH250117C00640000 | 2023-03-17 1:43PM EDT | 640.00 | 15.80 | 15.25 | 17.20 | 0.00 | - | 57 | 121 | 23.89% |
| UNH250117C00650000 | 2023-03-23 1:26PM EDT | 650.00 | 14.60 | 14.40 | 16.10 | 0.00 | - | 10 | 136 | 24.02% |
| UNH250117C00660000 | 2023-03-24 2:27PM EDT | 660.00 | 13.35 | 11.65 | 14.05 | +0.45 | +3.49% | 2 | 28 | 23.58% |
| UNH250117C00670000 | 2023-03-24 2:32PM EDT | 670.00 | 12.00 | 10.20 | 13.30 | -2.20 | -15.49% | 12 | 48 | 23.80% |
| UNH250117C00680000 | 2023-03-16 3:29PM EDT | 680.00 | 10.85 | 9.00 | 11.55 | 0.00 | - | 4 | 21 | 23.38% |
| UNH250117C00700000 | 2023-03-16 3:23PM EDT | 700.00 | 8.78 | 7.45 | 9.80 | 0.00 | - | 12 | 5 | 23.43% |
| UNH250117C00720000 | 2023-03-24 1:22PM EDT | 720.00 | 6.65 | 6.20 | 7.90 | -0.70 | -9.52% | 19 | 14 | 23.17% |
| UNH250117C00740000 | 2023-03-10 1:18PM EDT | 740.00 | 6.11 | 4.75 | 5.70 | 0.00 | - | 2 | 8 | 22.36% |
| UNH250117C00760000 | 2023-03-24 1:17PM EDT | 760.00 | 4.25 | 3.65 | 4.60 | +0.05 | +1.19% | 10 | 10 | 22.23% |
| UNH250117C00780000 | 2023-03-23 10:35AM EDT | 780.00 | 3.65 | 2.86 | 5.10 | 0.00 | - | 2 | 35 | 23.66% |
| UNH250117C00800000 | 2023-03-21 2:13PM EDT | 800.00 | 2.97 | 0.82 | 5.45 | 0.00 | - | 6 | 175 | 24.90% |
| UNH250117C00820000 | 2023-03-24 1:09PM EDT | 820.00 | 2.03 | 1.68 | 4.00 | -0.92 | -31.19% | 6 | 130 | 24.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117P00240000 | 2023-03-23 2:08PM EDT | 240.00 | 4.51 | 1.90 | 7.45 | 0.00 | - | 12 | 7 | 38.38% |
| UNH250117P00250000 | 2023-03-16 1:50PM EDT | 250.00 | 4.80 | 3.40 | 5.85 | 0.00 | - | 6 | 93 | 34.27% |
| UNH250117P00260000 | 2023-03-01 4:20PM EDT | 260.00 | 5.54 | 5.35 | 6.50 | 0.00 | - | 2 | 12 | 33.40% |
| UNH250117P00270000 | 2023-03-23 3:05PM EDT | 270.00 | 7.44 | 5.95 | 7.25 | 0.00 | - | 4 | 9 | 32.60% |
| UNH250117P00280000 | 2023-03-23 2:07PM EDT | 280.00 | 7.87 | 6.85 | 8.10 | 0.00 | - | 2 | 16 | 31.86% |
| UNH250117P00290000 | 2023-03-09 4:37PM EDT | 290.00 | 8.30 | 7.00 | 9.10 | 0.00 | - | 2 | 2 | 31.22% |
| UNH250117P00300000 | 2023-03-23 2:40PM EDT | 300.00 | 10.60 | 9.20 | 10.20 | 0.00 | - | 1 | 110 | 30.59% |
| UNH250117P00310000 | 2023-03-07 10:49AM EDT | 310.00 | 8.45 | 10.25 | 11.25 | 0.00 | - | 1 | 11 | 29.85% |
| UNH250117P00320000 | 2023-03-15 9:33AM EDT | 320.00 | 13.40 | 11.35 | 12.65 | 0.00 | - | 1 | 12 | 29.33% |
| UNH250117P00330000 | 2023-03-14 12:40PM EDT | 330.00 | 13.80 | 12.60 | 13.95 | 0.00 | - | 1 | 9 | 28.65% |
| UNH250117P00340000 | 2023-02-09 12:00PM EDT | 340.00 | 13.61 | 15.45 | 17.85 | 0.00 | - | 1 | 4 | 29.68% |
| UNH250117P00350000 | 2023-03-16 2:32PM EDT | 350.00 | 16.00 | 15.70 | 17.10 | 0.00 | - | 4 | 55 | 27.47% |
| UNH250117P00360000 | 2023-02-23 4:02PM EDT | 360.00 | 17.13 | 17.50 | 20.10 | 0.00 | - | 1 | 7 | 27.63% |
| UNH250117P00370000 | 2023-03-13 10:57AM EDT | 370.00 | 21.25 | 18.20 | 21.05 | 0.00 | - | 1 | 7 | 26.46% |
| UNH250117P00380000 | 2023-03-01 1:54PM EDT | 380.00 | 21.00 | 21.00 | 24.05 | 0.00 | - | 1 | 15 | 26.40% |
| UNH250117P00390000 | 2023-02-21 3:15PM EDT | 390.00 | 21.40 | 23.00 | 27.60 | 0.00 | - | 2 | 7 | 26.48% |
| UNH250117P00400000 | 2023-03-24 12:59PM EDT | 400.00 | 27.80 | 25.85 | 27.75 | +2.42 | +9.54% | 4 | 124 | 24.77% |
| UNH250117P00410000 | 2023-02-15 1:42PM EDT | 410.00 | 25.95 | 29.35 | 33.70 | 0.00 | - | 14 | 17 | 25.79% |
| UNH250117P00420000 | 2023-03-17 10:23AM EDT | 420.00 | 33.18 | 31.25 | 33.70 | 0.00 | - | 1 | 19 | 23.93% |
| UNH250117P00430000 | 2023-03-03 1:33PM EDT | 430.00 | 33.81 | 34.60 | 36.40 | 0.00 | - | 3 | 26 | 23.25% |
| UNH250117P00440000 | 2023-02-22 2:04PM EDT | 440.00 | 34.15 | 37.25 | 39.85 | 0.00 | - | 2 | 55 | 22.82% |
| UNH250117P00450000 | 2023-03-17 11:31AM EDT | 450.00 | 45.75 | 40.05 | 44.30 | 0.00 | - | 65 | 127 | 22.70% |
| UNH250117P00460000 | 2023-03-21 9:31AM EDT | 460.00 | 43.75 | 44.75 | 47.20 | 0.00 | - | 10 | 24 | 21.84% |
| UNH250117P00470000 | 2023-03-08 2:23PM EDT | 470.00 | 50.18 | 46.80 | 53.15 | 0.00 | - | 31 | 67 | 22.11% |
| UNH250117P00480000 | 2023-03-08 2:28PM EDT | 480.00 | 54.57 | 51.05 | 57.25 | 0.00 | - | 25 | 136 | 21.54% |
| UNH250117P00490000 | 2023-03-13 3:57PM EDT | 490.00 | 64.60 | 55.40 | 60.10 | 0.00 | - | 13 | 13 | 20.38% |
| UNH250117P00500000 | 2023-03-14 10:04AM EDT | 500.00 | 66.15 | 62.30 | 66.15 | 0.00 | - | 2 | 154 | 20.36% |
| UNH250117P00510000 | 2023-03-22 3:26PM EDT | 510.00 | 64.50 | 64.95 | 71.60 | 0.00 | - | 19 | 206 | 20.00% |
| UNH250117P00520000 | 2023-03-13 3:45PM EDT | 520.00 | 79.85 | 72.55 | 76.70 | 0.00 | - | 1 | 57 | 19.38% |
| UNH250117P00530000 | 2023-02-17 4:01PM EDT | 530.00 | 66.09 | 81.25 | 86.70 | 0.00 | - | 1 | 133 | 20.62% |
| UNH250117P00540000 | 2022-12-13 12:23PM EDT | 540.00 | 66.44 | 75.40 | 83.95 | 0.00 | - | 34 | 40 | 16.49% |
| UNH250117P00550000 | 2023-02-06 10:36AM EDT | 550.00 | 92.00 | 91.55 | 94.70 | 0.00 | - | 1 | 51 | 17.87% |
| UNH250117P00560000 | 2023-03-14 2:28PM EDT | 560.00 | 106.30 | 94.30 | 101.65 | 0.00 | - | 2 | 133 | 17.50% |
| UNH250117P00570000 | 2023-03-09 4:32PM EDT | 570.00 | 110.65 | 102.90 | 108.75 | 0.00 | - | 3 | 92 | 17.07% |
| UNH250117P00580000 | 2023-03-13 10:44AM EDT | 580.00 | 119.40 | 108.95 | 113.65 | 0.00 | - | 2 | 17 | 15.28% |
| UNH250117P00590000 | 2023-03-07 1:20PM EDT | 590.00 | 118.10 | 117.20 | 123.95 | 0.00 | - | 14 | 43 | 16.25% |
| UNH250117P00600000 | 2023-03-07 11:26AM EDT | 600.00 | 122.75 | 123.25 | 131.00 | 0.00 | - | 1 | 44 | 15.21% |
| UNH250117P00610000 | 2022-12-08 1:46PM EDT | 610.00 | 96.10 | 126.45 | 134.00 | 0.00 | - | 5 | 34 | 7.52% |
| UNH250117P00630000 | 2022-09-26 3:03PM EDT | 630.00 | 141.21 | 115.60 | 121.65 | 0.00 | - | - | 35 | 0.00% |
| UNH250117P00640000 | 2022-11-08 12:12PM EDT | 640.00 | 116.25 | 112.10 | 116.90 | 0.00 | - | - | 4 | 0.00% |
| UNH250117P00650000 | 2022-10-31 3:43PM EDT | 650.00 | 121.80 | 118.65 | 126.35 | 0.00 | - | - | 5 | 0.00% |
| UNH250117P00660000 | 2022-10-31 2:14PM EDT | 660.00 | 128.45 | 134.05 | 140.95 | 0.00 | - | - | 5 | 0.00% |
| UNH250117P00670000 | 2022-12-14 4:03PM EDT | 670.00 | 142.25 | 176.00 | 185.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117P00700000 | 2022-10-18 9:41AM EDT | 700.00 | 177.60 | 180.90 | 188.15 | 0.00 | - | - | 10 | 0.00% |
| UNH250117P00820000 | 2022-11-22 1:23PM EDT | 820.00 | 298.72 | 288.00 | 297.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
