Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
UNH250117C00230000 | 2024-03-05 11:31AM EDT | 230.00 | 252.79 | 265.15 | 273.00 | 0.00 | - | 1 | 3 | 55.24% |
UNH250117C00240000 | 2023-11-24 1:25PM EDT | 240.00 | 314.29 | 283.80 | 290.75 | 0.00 | - | 1 | 15 | 97.20% |
UNH250117C00250000 | 2024-03-18 1:15PM EDT | 250.00 | 244.75 | 246.00 | 253.95 | 0.00 | - | 1 | 25 | 52.20% |
UNH250117C00260000 | 2024-02-20 2:54PM EDT | 260.00 | 269.45 | 234.90 | 243.00 | 0.00 | - | 1 | 5 | 55.73% |
UNH250117C00270000 | 2024-03-27 3:32PM EDT | 270.00 | 229.71 | 227.00 | 235.00 | 0.00 | - | 1 | 3 | 56.38% |
UNH250117C00280000 | 2024-03-28 12:09PM EDT | 280.00 | 220.61 | 218.00 | 224.70 | +3.23 | +1.49% | 1 | 1 | 53.17% |
UNH250117C00290000 | 2023-08-18 12:39PM EDT | 290.00 | 226.80 | 211.30 | 217.25 | 0.00 | - | 3 | 3 | 54.22% |
UNH250117C00300000 | 2024-02-28 12:54PM EDT | 300.00 | 197.78 | 199.25 | 205.95 | 0.00 | - | 1 | 28 | 49.77% |
UNH250117C00310000 | 2024-01-25 10:38AM EDT | 310.00 | 195.70 | 223.10 | 230.75 | 0.00 | - | 1 | 11 | 79.97% |
UNH250117C00320000 | 2024-01-25 1:31PM EDT | 320.00 | 172.26 | 213.00 | 220.90 | 0.00 | - | 1 | 2 | 76.43% |
UNH250117C00330000 | 2024-02-28 1:17PM EDT | 330.00 | 169.80 | 172.40 | 180.00 | 0.00 | - | 2 | 4 | 47.11% |
UNH250117C00340000 | 2023-11-16 2:07PM EDT | 340.00 | 216.97 | 203.05 | 209.95 | 0.00 | - | 1 | 4 | 77.68% |
UNH250117C00350000 | 2024-03-22 9:50AM EDT | 350.00 | 156.40 | 154.45 | 159.25 | 0.00 | - | 1 | 22 | 41.36% |
UNH250117C00360000 | 2023-12-15 10:38AM EDT | 360.00 | 183.90 | 172.30 | 180.75 | 0.00 | - | 1 | 5 | 62.83% |
UNH250117C00370000 | 2024-03-25 10:26AM EDT | 370.00 | 135.62 | 135.75 | 141.30 | 0.00 | - | 1 | 5 | 38.61% |
UNH250117C00380000 | 2024-03-25 2:09PM EDT | 380.00 | 122.69 | 129.10 | 133.40 | 0.00 | - | 2 | 9 | 38.12% |
UNH250117C00390000 | 2024-02-28 4:30PM EDT | 390.00 | 126.25 | 120.70 | 123.60 | 0.00 | - | 3 | 16 | 35.90% |
UNH250117C00400000 | 2024-03-26 12:55PM EDT | 400.00 | 112.25 | 111.65 | 116.05 | 0.00 | - | 8 | 157 | 35.49% |
UNH250117C00410000 | 2024-03-07 4:03PM EDT | 410.00 | 90.40 | 103.35 | 106.85 | 0.00 | - | 1 | 13 | 33.69% |
UNH250117C00420000 | 2024-03-14 3:17PM EDT | 420.00 | 92.50 | 95.30 | 100.50 | 0.00 | - | 7 | 33 | 33.91% |
UNH250117C00430000 | 2024-03-26 2:49PM EDT | 430.00 | 87.20 | 87.45 | 91.85 | 0.00 | - | 2 | 67 | 32.34% |
UNH250117C00440000 | 2024-03-11 10:54AM EDT | 440.00 | 76.35 | 80.10 | 84.65 | 0.00 | - | 1 | 50 | 31.66% |
UNH250117C00450000 | 2024-03-27 9:34AM EDT | 450.00 | 75.00 | 72.95 | 77.30 | 0.00 | - | 1 | 409 | 30.75% |
UNH250117C00460000 | 2024-03-27 10:24AM EDT | 460.00 | 67.15 | 65.90 | 69.00 | 0.00 | - | 1 | 271 | 29.13% |
UNH250117C00470000 | 2024-03-27 12:20PM EDT | 470.00 | 59.32 | 59.40 | 63.50 | 0.00 | - | 1 | 411 | 29.09% |
UNH250117C00480000 | 2024-03-28 1:31PM EDT | 480.00 | 53.60 | 54.60 | 57.55 | +4.00 | +8.06% | 5 | 226 | 28.59% |
UNH250117C00490000 | 2024-03-27 3:26PM EDT | 490.00 | 48.95 | 48.60 | 50.95 | +1.45 | +3.05% | 1 | 510 | 27.56% |
UNH250117C00500000 | 2024-03-28 3:56PM EDT | 500.00 | 42.95 | 42.85 | 44.85 | -0.02 | -0.05% | 5 | 961 | 26.66% |
UNH250117C00510000 | 2024-03-28 10:19AM EDT | 510.00 | 36.30 | 37.65 | 38.85 | +2.20 | +6.45% | 2 | 315 | 25.63% |
UNH250117C00520000 | 2024-03-28 3:30PM EDT | 520.00 | 33.29 | 32.75 | 33.95 | +0.74 | +2.27% | 3 | 409 | 25.05% |
UNH250117C00530000 | 2024-03-28 3:59PM EDT | 530.00 | 28.45 | 28.60 | 30.75 | +0.45 | +1.61% | 2 | 461 | 25.24% |
UNH250117C00540000 | 2024-03-27 10:24AM EDT | 540.00 | 24.70 | 24.70 | 25.65 | 0.00 | - | 3 | 539 | 24.14% |
UNH250117C00550000 | 2024-03-28 2:22PM EDT | 550.00 | 21.25 | 19.80 | 23.25 | +0.15 | +0.71% | 1 | 932 | 24.44% |
UNH250117C00560000 | 2024-03-28 3:03PM EDT | 560.00 | 18.05 | 18.15 | 19.80 | -0.60 | -3.22% | 3 | 692 | 23.93% |
UNH250117C00570000 | 2024-03-27 2:33PM EDT | 570.00 | 15.79 | 15.40 | 17.55 | 0.00 | - | 5 | 988 | 23.99% |
UNH250117C00580000 | 2024-03-21 12:22PM EDT | 580.00 | 13.17 | 13.05 | 13.60 | 0.00 | - | 1 | 573 | 22.71% |
UNH250117C00590000 | 2024-03-28 9:51AM EDT | 590.00 | 10.70 | 10.95 | 13.05 | -0.95 | -8.15% | 3 | 2,250 | 23.62% |
UNH250117C00600000 | 2024-03-28 1:07PM EDT | 600.00 | 9.00 | 9.20 | 11.20 | -0.50 | -5.26% | 12 | 1,823 | 23.46% |
UNH250117C00610000 | 2024-03-28 1:11PM EDT | 610.00 | 7.60 | 7.60 | 8.25 | -0.28 | -3.55% | 2 | 518 | 22.17% |
UNH250117C00620000 | 2024-03-27 1:59PM EDT | 620.00 | 6.62 | 6.30 | 7.10 | 0.00 | - | 16 | 397 | 22.19% |
UNH250117C00630000 | 2024-03-27 1:26PM EDT | 630.00 | 5.75 | 5.20 | 6.25 | 0.00 | - | 143 | 319 | 22.37% |
UNH250117C00640000 | 2024-03-18 1:27PM EDT | 640.00 | 4.55 | 2.67 | 6.30 | 0.00 | - | 85 | 401 | 23.40% |
UNH250117C00650000 | 2024-03-28 9:34AM EDT | 650.00 | 3.73 | 2.90 | 4.25 | -0.17 | -4.36% | 12 | 1,063 | 21.96% |
UNH250117C00660000 | 2024-03-28 10:41AM EDT | 660.00 | 3.11 | 2.69 | 3.85 | -0.04 | -1.27% | 1 | 383 | 22.30% |
UNH250117C00670000 | 2024-03-27 1:31PM EDT | 670.00 | 2.80 | 2.40 | 3.10 | 0.00 | - | 1 | 825 | 22.03% |
UNH250117C00680000 | 2024-03-19 12:24PM EDT | 680.00 | 2.51 | 1.96 | 5.55 | 0.00 | - | 9 | 197 | 26.19% |
UNH250117C00700000 | 2024-03-28 2:38PM EDT | 700.00 | 1.75 | 0.77 | 2.09 | -0.02 | -1.13% | 4 | 559 | 22.51% |
UNH250117C00720000 | 2024-03-26 3:46PM EDT | 720.00 | 1.31 | 0.54 | 2.47 | 0.00 | - | 2 | 78 | 24.69% |
UNH250117C00740000 | 2024-03-26 11:31AM EDT | 740.00 | 1.09 | 0.40 | 1.80 | 0.00 | - | 1 | 59 | 24.59% |
UNH250117C00760000 | 2024-03-12 2:46PM EDT | 760.00 | 0.78 | 0.01 | 1.75 | 0.00 | - | 1 | 18 | 25.73% |
UNH250117C00780000 | 2024-03-28 3:58PM EDT | 780.00 | 0.58 | 0.53 | 0.88 | 0.00 | - | 2 | 239 | 24.17% |
UNH250117C00800000 | 2024-03-19 3:05PM EDT | 800.00 | 0.43 | 0.35 | 0.93 | 0.00 | - | 10 | 458 | 25.47% |
UNH250117C00820000 | 2024-03-26 9:39AM EDT | 820.00 | 0.50 | 0.25 | 0.50 | +0.08 | +19.05% | 1 | 591 | 24.38% |
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 | 2024-03-25 9:30AM EDT | 230.00 | 0.43 | 0.30 | 0.60 | 0.00 | - | 2 | 427 | 39.04% |
UNH250117P00240000 | 2024-03-20 11:19AM EDT | 240.00 | 0.62 | 0.21 | 1.38 | 0.00 | - | 33 | 581 | 42.10% |
UNH250117P00250000 | 2024-03-08 12:28PM EDT | 250.00 | 1.09 | 0.27 | 1.18 | 0.00 | - | 2 | 321 | 38.94% |
UNH250117P00260000 | 2024-02-28 3:04PM EDT | 260.00 | 1.74 | 0.33 | 2.99 | 0.00 | - | 16 | 144 | 43.81% |
UNH250117P00270000 | 2024-03-04 11:44AM EDT | 270.00 | 1.53 | 0.41 | 3.50 | 0.00 | - | 5 | 78 | 42.99% |
UNH250117P00280000 | 2024-03-08 2:44PM EDT | 280.00 | 1.60 | 0.50 | 3.70 | 0.00 | - | 1 | 143 | 41.28% |
UNH250117P00290000 | 2024-01-03 10:30AM EDT | 290.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
UNH250117P00300000 | 2024-03-26 9:30AM EDT | 300.00 | 9.48 | 1.12 | 2.34 | 0.00 | - | 1 | 448 | 33.58% |
UNH250117P00310000 | 2024-01-29 3:27PM EDT | 310.00 | 2.54 | 1.36 | 3.70 | 0.00 | - | 12 | 209 | 35.00% |
UNH250117P00320000 | 2024-03-26 10:22AM EDT | 320.00 | 2.52 | 1.06 | 3.00 | 0.00 | - | 1 | 296 | 31.50% |
UNH250117P00330000 | 2024-03-25 9:51AM EDT | 330.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 6.25% |
UNH250117P00340000 | 2024-03-21 12:02PM EDT | 340.00 | 3.40 | 2.31 | 8.90 | 0.00 | - | 1 | 77 | 37.16% |
UNH250117P00350000 | 2024-03-28 3:58PM EDT | 350.00 | 3.65 | 3.50 | 3.80 | -0.11 | -2.93% | 4 | 390 | 27.59% |
UNH250117P00360000 | 2024-03-26 3:10PM EDT | 360.00 | 4.65 | 2.84 | 4.45 | 0.00 | - | 6 | 102 | 26.85% |
UNH250117P00370000 | 2024-03-26 3:10PM EDT | 370.00 | 5.43 | 4.40 | 7.35 | 0.00 | - | 4 | 206 | 28.94% |
UNH250117P00380000 | 2024-03-28 3:14PM EDT | 380.00 | 6.00 | 3.00 | 8.00 | -0.40 | -6.25% | 13 | 959 | 27.72% |
UNH250117P00390000 | 2024-03-28 1:36PM EDT | 390.00 | 7.20 | 5.25 | 7.25 | -0.30 | -4.00% | 2 | 201 | 24.92% |
UNH250117P00400000 | 2024-03-28 3:49PM EDT | 400.00 | 8.35 | 6.85 | 9.85 | -0.10 | -1.18% | 4 | 924 | 25.64% |
UNH250117P00410000 | 2024-03-27 3:58PM EDT | 410.00 | 9.85 | 8.05 | 9.85 | 0.00 | - | 12 | 340 | 23.63% |
UNH250117P00420000 | 2024-03-28 2:03PM EDT | 420.00 | 11.30 | 10.90 | 14.40 | -0.10 | -0.88% | 3 | 460 | 25.41% |
UNH250117P00430000 | 2024-03-28 3:59PM EDT | 430.00 | 13.00 | 10.15 | 14.70 | -0.30 | -2.26% | 9 | 392 | 23.46% |
UNH250117P00440000 | 2024-03-28 1:37PM EDT | 440.00 | 15.70 | 12.35 | 16.95 | +0.10 | +0.64% | 3 | 613 | 22.89% |
UNH250117P00450000 | 2024-03-28 9:47AM EDT | 450.00 | 17.90 | 16.10 | 19.25 | -0.50 | -2.72% | 2 | 1,071 | 22.16% |
UNH250117P00460000 | 2024-03-28 1:42PM EDT | 460.00 | 20.60 | 18.80 | 21.75 | +0.10 | +0.49% | 1 | 566 | 21.38% |
UNH250117P00470000 | 2024-03-27 11:29AM EDT | 470.00 | 24.24 | 22.80 | 25.00 | 0.00 | - | 1 | 892 | 20.86% |
UNH250117P00480000 | 2024-03-28 3:58PM EDT | 480.00 | 26.60 | 25.90 | 28.40 | -0.70 | -2.56% | 8 | 1,910 | 20.21% |
UNH250117P00490000 | 2024-03-28 1:42PM EDT | 490.00 | 30.80 | 29.95 | 32.25 | -0.25 | -0.81% | 6 | 1,097 | 19.60% |
UNH250117P00500000 | 2024-03-28 3:12PM EDT | 500.00 | 34.98 | 34.15 | 37.20 | -1.22 | -3.37% | 13 | 1,597 | 19.37% |
UNH250117P00510000 | 2024-03-27 11:45AM EDT | 510.00 | 40.50 | 39.50 | 41.20 | 0.00 | - | 15 | 680 | 18.34% |
UNH250117P00520000 | 2024-03-28 10:56AM EDT | 520.00 | 46.00 | 43.95 | 46.70 | -0.55 | -1.18% | 1 | 479 | 17.90% |
UNH250117P00530000 | 2024-03-25 3:51PM EDT | 530.00 | 56.82 | 46.65 | 52.60 | 0.00 | - | 1 | 771 | 17.40% |
UNH250117P00540000 | 2024-03-12 2:30PM EDT | 540.00 | 59.60 | 53.60 | 60.35 | 0.00 | - | 8 | 452 | 17.75% |
UNH250117P00550000 | 2024-03-22 10:11AM EDT | 550.00 | 64.86 | 61.95 | 65.65 | 0.00 | - | 31 | 471 | 16.23% |
UNH250117P00560000 | 2024-03-20 3:16PM EDT | 560.00 | 71.95 | 68.35 | 74.55 | 0.00 | - | 1 | 269 | 16.87% |
UNH250117P00570000 | 2024-03-05 2:11PM EDT | 570.00 | 97.70 | 76.95 | 79.90 | 0.00 | - | 50 | 145 | 14.28% |
UNH250117P00580000 | 2024-02-27 2:40PM EDT | 580.00 | 66.45 | 86.10 | 89.00 | 0.00 | - | 2 | 96 | 14.49% |
UNH250117P00590000 | 2024-03-12 11:05AM EDT | 590.00 | 99.10 | 93.30 | 99.90 | 0.00 | - | 10 | 45 | 16.54% |
UNH250117P00600000 | 2024-02-26 3:16PM EDT | 600.00 | 80.00 | 103.00 | 111.10 | 0.00 | - | 3 | 16 | 18.84% |
UNH250117P00610000 | 2024-03-20 3:31PM EDT | 610.00 | 115.85 | 112.15 | 119.90 | 0.00 | - | 101 | 11 | 18.64% |
UNH250117P00620000 | 2024-02-22 3:12PM EDT | 620.00 | 97.95 | 125.15 | 134.00 | 0.00 | - | 2 | 1 | 23.71% |
UNH250117P00630000 | 2023-12-13 11:02AM EDT | 630.00 | 90.90 | 104.65 | 111.70 | 0.00 | - | 2 | 11 | 0.00% |
UNH250117P00640000 | 2024-01-18 12:20PM EDT | 640.00 | 129.70 | 114.00 | 122.95 | 0.00 | - | 2 | 0 | 0.00% |
UNH250117P00650000 | 2022-10-31 3:43PM EDT | 650.00 | 121.80 | 118.65 | 126.35 | 0.00 | - | - | 5 | 0.00% |
UNH250117P00660000 | 2023-04-20 2:31PM EDT | 660.00 | 172.00 | 176.00 | 186.00 | 0.00 | - | 1 | 0 | 37.45% |
UNH250117P00670000 | 2023-04-05 11:02AM EDT | 670.00 | 163.65 | 172.35 | 180.50 | 0.00 | - | 2 | 0 | 24.97% |
UNH250117P00700000 | 2023-04-05 11:01AM EDT | 700.00 | 193.57 | 201.00 | 210.50 | 0.00 | - | 2 | 0 | 27.49% |
UNH250117P00760000 | 2024-01-18 12:06PM EDT | 760.00 | 250.57 | 234.10 | 243.00 | 0.00 | - | 3 | 0 | 0.00% |
UNH250117P00800000 | 2024-02-16 4:02PM EDT | 800.00 | 277.97 | 304.00 | 314.00 | 0.00 | - | 10 | 0 | 39.27% |
UNH250117P00820000 | 2024-03-08 2:40PM EDT | 820.00 | 337.57 | 320.65 | 330.00 | 0.00 | - | 4 | 0 | 35.34% |