Marchés français ouverture 5 h 51 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
516,07 -0,76 (-0,15 %)
Échanges après Bourse : 07:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH250321C003000002024-04-24 11:43AM EDT300.00192.84221.00230.000.00--154.43%
UNH250321C004000002024-05-03 1:13PM EDT400.00134.08129.00139.00+21.50+19.10%1139.13%
UNH250321C004100002024-04-09 2:48PM EDT410.0078.61116.20120.050.00--429.50%
UNH250321C004400002024-05-20 11:29AM EDT440.00105.3598.50104.100.00-1233.44%
UNH250321C004500002024-05-10 10:55AM EDT450.0089.0091.0096.250.00-1832.46%
UNH250321C004600002024-05-21 2:03PM EDT460.0094.0383.3588.450.00-1131.42%
UNH250321C004700002024-05-09 1:31PM EDT470.0071.8076.1079.500.00-21029.60%
UNH250321C004800002024-05-23 2:30PM EDT480.0071.0069.4073.25+18.85+36.15%13929.28%
UNH250321C004900002024-04-23 2:35PM EDT490.0048.6562.9066.000.00-12328.25%
UNH250321C005000002024-05-17 1:19PM EDT500.0063.5856.6559.550.00-19327.54%
UNH250321C005100002024-05-08 12:46PM EDT510.0044.3550.8553.950.00-63827.14%
UNH250321C005200002024-05-16 12:46PM EDT520.0051.3744.8548.450.00-48126.64%
UNH250321C005300002024-05-22 3:59PM EDT530.0043.4740.1544.000.00-210926.54%
UNH250321C005400002024-05-22 2:27PM EDT540.0038.8935.0039.000.00-298925.99%
UNH250321C005500002024-05-17 1:19PM EDT550.0032.0530.3033.60-4.28-11.78%1925.05%
UNH250321C005600002024-05-20 12:23PM EDT560.0030.5026.5530.700.00-419025.30%
UNH250321C005700002024-05-20 10:17AM EDT570.0027.4622.8526.100.00-54724.44%
UNH250321C005800002024-05-21 12:51PM EDT580.0023.8519.8024.800.00-14325.29%
UNH250321C005900002024-05-03 3:57PM EDT590.0013.0516.9021.150.00-1824.65%
UNH250321C006000002024-05-22 3:41PM EDT600.0017.8014.6018.300.00-21624.31%
UNH250321C006100002024-05-13 11:44AM EDT610.0012.6011.9015.850.00-2824.05%
UNH250321C006200002024-05-15 10:15AM EDT620.0013.2010.3014.350.00-1424.27%
UNH250321C006300002024-04-19 9:53AM EDT630.0010.8011.2013.550.00-4524.89%
UNH250321C006400002024-05-02 2:51PM EDT640.006.057.509.850.00-1423.21%
UNH250321C006500002024-05-23 12:03PM EDT650.007.306.508.65-0.65-8.18%11123.25%
UNH250321C006600002024-04-29 12:47PM EDT660.004.455.457.700.00--023.39%
UNH250321C006700002024-04-17 12:06PM EDT670.003.805.457.000.00--423.66%
UNH250321C006800002024-04-19 11:59AM EDT680.005.502.576.050.00-5423.60%
UNH250321C007200002024-04-30 3:07PM EDT720.001.400.627.000.00-1127.99%
Options de ventepour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH250321P002300002024-04-22 12:34PM EDT230.002.140.000.000.00-5012.50%
UNH250321P002400002024-04-08 3:03PM EDT240.001.270.002.040.00--046.58%
UNH250321P002500002024-04-11 12:05PM EDT250.001.840.006.000.00--255.57%
UNH250321P002900002024-05-23 9:30AM EDT290.000.800.807.45-1.44-64.29%1148.44%
UNH250321P003000002024-04-15 9:45AM EDT300.004.270.003.550.00-1338.54%
UNH250321P003200002024-04-12 10:23AM EDT320.006.300.008.350.00-1343.00%
UNH250321P003300002024-04-23 12:13PM EDT330.003.300.008.400.00-3540.88%
UNH250321P003400002024-04-29 3:04PM EDT340.004.000.008.750.00-1239.22%
UNH250321P003500002024-05-13 11:39AM EDT350.003.500.009.150.00-12837.63%
UNH250321P003600002024-05-22 1:27PM EDT360.003.100.009.600.00-31336.09%
UNH250321P003700002024-05-07 3:52PM EDT370.005.051.994.300.00-11927.06%
UNH250321P003800002024-05-17 10:42AM EDT380.004.152.415.050.00-21826.44%
UNH250321P003900002024-05-22 2:18PM EDT390.004.804.857.050.00-25227.23%
UNH250321P004000002024-05-20 1:06PM EDT400.005.955.807.10+0.15+2.59%22625.46%
UNH250321P004100002024-05-14 3:19PM EDT410.007.806.807.850.00-12724.46%
UNH250321P004200002024-05-13 11:00AM EDT420.009.768.0012.200.00-113526.63%
UNH250321P004300002024-05-15 10:48AM EDT430.009.959.3510.600.00-115623.30%
UNH250321P004400002024-05-15 3:04PM EDT440.0012.2010.0013.050.00-2526223.35%
UNH250321P004500002024-05-23 12:13PM EDT450.0013.3312.1014.40-1.72-11.43%14522.34%
UNH250321P004600002024-05-13 1:32PM EDT460.0017.6514.5017.300.00-26822.28%
UNH250321P004700002024-05-09 11:06AM EDT470.0021.5016.9019.250.00-35421.38%
UNH250321P004800002024-05-17 1:59PM EDT480.0019.4017.8523.150.00-513521.51%
UNH250321P004900002024-05-20 3:04PM EDT490.0023.3022.4025.950.00-14120.77%
UNH250321P005000002024-05-10 10:34AM EDT500.0030.2525.0529.050.00-52920.02%
UNH250321P005100002024-05-13 12:20PM EDT510.0035.5030.0033.400.00-23119.74%
UNH250321P005200002024-05-22 12:12PM EDT520.0033.2533.0537.500.00-142919.12%
UNH250321P005300002024-05-22 12:12PM EDT530.0037.7536.9042.250.00-112618.61%
UNH250321P005500002024-05-10 10:25AM EDT550.0055.9550.1052.900.00-11617.48%
UNH250321P006200002024-05-15 12:34PM EDT620.00104.70100.00108.950.00--117.66%