Marchés français ouverture 8 h 41 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
516,83-4,52 (-0,87 %)
À la clôture : 04:00PM EDT
515,00 -1,83 (-0,35 %)
Échanges après Bourse : 06:15PM 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
UNH250117C002300002024-04-02 10:59AM EDT230.00230.00262.20264.450.00-140.00%
UNH250117C002400002024-04-08 3:35PM EDT240.00222.48263.00272.500.00-1230.00%
UNH250117C002500002024-04-02 10:18AM EDT250.00218.00242.40245.250.00-1240.00%
UNH250117C002600002024-02-20 2:54PM EDT260.00269.45234.90243.000.00-150.00%
UNH250117C002700002024-03-27 3:32PM EDT270.00229.71229.65235.100.00-130.00%
UNH250117C002800002024-03-28 12:09PM EDT280.00220.61220.25225.650.00-110.00%
UNH250117C002900002023-08-18 12:39PM EDT290.00226.80211.30217.250.00-330.00%
UNH250117C003000002024-05-22 1:46PM EDT300.00228.85220.45225.150.00-13053.27%
UNH250117C003100002024-05-13 2:36PM EDT310.00209.08210.40215.650.00-21351.51%
UNH250117C003200002024-01-25 1:31PM EDT320.00172.26213.00220.900.00-1264.28%
UNH250117C003300002024-02-28 1:17PM EDT330.00169.80172.40180.000.00-240.00%
UNH250117C003400002023-11-16 2:07PM EDT340.00216.97203.05209.950.00-1468.49%
UNH250117C003500002024-05-17 1:47PM EDT350.00181.24174.20178.150.00-24245.11%
UNH250117C003600002024-04-30 10:21AM EDT360.00137.42164.90167.800.00-1642.24%
UNH250117C003700002024-05-21 10:48AM EDT370.00160.00155.65158.650.00-1540.90%
UNH250117C003800002024-05-17 10:07AM EDT380.00154.97146.70149.550.00-11139.56%
UNH250117C003900002024-04-10 1:21PM EDT390.0085.12132.20137.800.00-11635.27%
UNH250117C004000002024-05-16 2:20PM EDT400.00137.06128.50131.650.00-622637.01%
UNH250117C004100002024-05-21 1:54PM EDT410.00126.00119.70122.900.00-11835.82%
UNH250117C004200002024-05-17 12:43PM EDT420.00118.63111.20113.900.00-19434.32%
UNH250117C004300002024-05-17 3:55PM EDT430.00112.10102.90105.200.00-27033.02%
UNH250117C004400002024-05-15 12:42PM EDT440.0096.3594.8597.300.00-37032.28%
UNH250117C004500002024-05-23 1:47PM EDT450.0087.0586.8589.05-5.78-6.23%258031.12%
UNH250117C004600002024-05-23 2:13PM EDT460.0079.5079.1081.65-6.03-7.05%133830.46%
UNH250117C004700002024-05-17 11:19AM EDT470.0078.2371.8073.950.00-654329.44%
UNH250117C004800002024-05-22 1:38PM EDT480.0070.2064.8566.550.00-330728.47%
UNH250117C004900002024-05-22 9:42AM EDT490.0063.5057.9559.650.00-11,41927.66%
UNH250117C005000002024-05-23 1:55PM EDT500.0051.8551.8053.80-5.35-9.35%41,72927.34%
UNH250117C005100002024-05-23 12:13PM EDT510.0046.8045.9047.05-4.93-9.53%337026.26%
UNH250117C005200002024-05-23 12:24PM EDT520.0040.8540.3541.45-2.95-6.74%789525.69%
UNH250117C005300002024-05-22 2:27PM EDT530.0038.8935.4036.600.00-1895425.35%
UNH250117C005400002024-05-21 12:01PM EDT540.0034.5030.8032.800.00-767525.43%
UNH250117C005500002024-05-23 3:16PM EDT550.0026.7026.2527.30-3.40-11.30%241,03024.27%
UNH250117C005600002024-05-23 9:37AM EDT560.0023.8622.0523.50-2.04-7.88%270623.91%
UNH250117C005700002024-05-23 9:37AM EDT570.0020.5518.6020.95-0.90-4.20%11,10424.13%
UNH250117C005800002024-05-21 9:36AM EDT580.0016.9616.4517.25-0.19-1.11%158023.39%
UNH250117C005900002024-05-22 2:52PM EDT590.0013.9513.2514.70-2.10-13.08%22,27423.19%
UNH250117C006000002024-05-23 1:39PM EDT600.0011.3511.6512.40-1.90-14.34%111,73722.95%
UNH250117C006100002024-05-22 10:32AM EDT610.0012.009.7010.350.00-153422.70%
UNH250117C006200002024-05-20 11:09AM EDT620.009.448.008.600.00-139522.48%
UNH250117C006300002024-05-17 3:45PM EDT630.008.476.657.250.00-739122.41%
UNH250117C006400002024-05-06 9:35AM EDT640.004.055.406.800.00-140023.11%
UNH250117C006500002024-05-17 12:34PM EDT650.005.854.455.500.00-41,00822.77%
UNH250117C006600002024-05-01 3:15PM EDT660.002.493.654.350.00-138622.38%
UNH250117C006700002024-04-30 2:50PM EDT670.001.902.963.600.00-282022.30%
UNH250117C006800002024-05-21 10:51AM EDT680.002.872.423.950.00-619523.74%
UNH250117C007000002024-05-20 3:39PM EDT700.001.981.762.450.00-654923.01%
UNH250117C007200002024-05-16 1:15PM EDT720.001.801.032.390.00-17424.51%
UNH250117C007400002024-05-15 11:53AM EDT740.001.320.641.800.00-17824.70%
UNH250117C007600002024-05-17 9:57AM EDT760.000.700.391.640.00-22025.71%
UNH250117C007800002024-05-01 12:19PM EDT780.000.500.271.390.00-124726.33%
UNH250117C008000002024-05-22 10:43AM EDT800.000.540.250.810.00-151925.42%
UNH250117C008200002024-05-22 10:43AM EDT820.000.460.200.720.00-153326.16%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH250117P002300002024-05-21 3:14PM EDT230.000.240.090.350.00-147042.19%
UNH250117P002400002024-05-13 11:19AM EDT240.000.420.120.760.00-757644.54%
UNH250117P002500002024-05-20 9:38AM EDT250.000.390.190.730.00-138742.13%
UNH250117P002600002024-05-13 11:20AM EDT260.000.580.161.040.00-614042.26%
UNH250117P002700002024-05-14 12:50PM EDT270.000.600.260.900.00-17439.27%
UNH250117P002800002024-04-18 10:03AM EDT280.001.420.081.150.00-113338.77%
UNH250117P002900002024-05-13 11:19AM EDT290.001.010.291.290.00-29737.51%
UNH250117P003000002024-05-16 10:08AM EDT300.000.950.341.420.00-150336.16%
UNH250117P003100002024-05-13 11:20AM EDT310.001.350.401.580.00-222234.90%
UNH250117P003200002024-05-21 12:55PM EDT320.001.120.581.780.00-5130333.75%
UNH250117P003300002024-05-23 1:22PM EDT330.001.200.802.03-1.21-50.21%103332.71%
UNH250117P003400002024-05-10 9:30AM EDT340.002.101.062.320.00-18231.70%
UNH250117P003500002024-05-16 12:27PM EDT350.001.901.522.660.00-175730.73%
UNH250117P003600002024-05-23 3:37PM EDT360.002.151.693.10-0.15-6.52%437329.88%
UNH250117P003700002024-05-23 9:48AM EDT370.002.602.363.30-0.10-3.70%2522828.45%
UNH250117P003800002024-05-21 11:08AM EDT380.002.892.953.400.00-21,15826.80%
UNH250117P003900002024-05-21 3:55PM EDT390.003.253.554.050.00-221326.12%
UNH250117P004000002024-05-23 1:32PM EDT400.004.504.304.70+0.10+2.27%11,17225.29%
UNH250117P004100002024-05-17 1:50PM EDT410.005.005.205.750.00-139924.85%
UNH250117P004200002024-05-23 3:37PM EDT420.006.456.156.75+0.41+6.79%251824.14%
UNH250117P004300002024-05-23 1:47PM EDT430.007.757.408.00+0.80+11.51%252523.54%
UNH250117P004400002024-05-23 12:14PM EDT440.008.958.709.90+0.16+1.82%475423.35%
UNH250117P004500002024-05-23 12:17PM EDT450.0011.0010.4012.05+1.10+11.11%241,33323.11%
UNH250117P004600002024-05-23 9:36AM EDT460.0012.4512.3514.20+0.87+7.51%259422.62%
UNH250117P004700002024-05-22 10:29AM EDT470.0013.1914.6515.950.00-11,30621.61%
UNH250117P004800002024-05-22 12:22PM EDT480.0015.7517.3018.650.00-81,93921.09%
UNH250117P004900002024-05-23 1:51PM EDT490.0020.8020.3021.90+1.35+6.94%151,24320.69%
UNH250117P005000002024-05-23 12:12PM EDT500.0024.0523.9525.75+2.45+11.34%31,55220.40%
UNH250117P005100002024-05-23 12:13PM EDT510.0027.8527.7528.75+1.40+5.29%366619.33%
UNH250117P005200002024-05-23 1:45PM EDT520.0032.6032.2033.00+2.10+6.89%7456618.75%
UNH250117P005300002024-05-22 2:07PM EDT530.0036.7437.0037.85+2.29+6.65%3083918.23%
UNH250117P005400002024-05-20 11:08AM EDT540.0040.0542.0043.450.00-148417.86%
UNH250117P005500002024-05-15 2:11PM EDT550.0048.2545.9549.550.00-331617.48%
UNH250117P005600002024-05-07 10:26AM EDT560.0068.5552.2556.050.00-10110617.03%
UNH250117P005700002024-05-15 12:34PM EDT570.0062.3560.5062.950.00-23316.50%
UNH250117P005800002024-04-29 12:10PM EDT580.0090.1068.1070.750.00-2016.28%
UNH250117P005900002024-05-15 12:34PM EDT590.0077.5575.8078.650.00-2115.79%
UNH250117P006000002024-05-15 11:37AM EDT600.0083.2084.5087.500.00-212115.88%
UNH250117P006100002024-04-24 2:20PM EDT610.00125.0093.4096.350.00-9215.67%
UNH250117P006200002024-04-02 3:56PM EDT620.00162.01124.95129.200.00-4135.59%
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 EDT660.00172.00176.00186.000.00-1052.29%
UNH250117P006700002023-04-05 11:02AM EDT670.00163.65172.35180.500.00-2043.30%
UNH250117P007000002023-04-05 11:01AM EDT700.00193.57201.00210.500.00-2046.94%
UNH250117P007600002024-01-18 12:06PM EDT760.00250.57234.10243.000.00-300.00%
UNH250117P008000002024-02-16 4:02PM EDT800.00277.97304.00314.000.00-10056.13%
UNH250117P008200002024-04-17 9:32AM EDT820.00336.00290.25297.600.00-500.00%