La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 880,26 -1 405,47 (-2,33 %)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250620C00240000 | 2024-04-11 10:08AM EDT | 240.00 | 218.01 | 259.00 | 267.90 | 0.00 | - | 2 | 45 | 51.23% |
| UNH250620C00280000 | 2024-04-04 9:46AM EDT | 280.00 | 194.60 | 222.00 | 231.00 | 0.00 | - | 5 | 5 | 51.40% |
| UNH250620C00290000 | 2024-04-02 12:32PM EDT | 290.00 | 177.20 | 213.00 | 222.00 | 0.00 | - | - | 10 | 50.01% |
| UNH250620C00300000 | 2024-04-19 10:43AM EDT | 300.00 | 215.20 | 204.00 | 213.00 | 0.00 | - | 1 | 53 | 48.61% |
| UNH250620C00310000 | 2024-04-02 12:32PM EDT | 310.00 | 160.15 | 195.00 | 204.00 | 0.00 | - | - | 10 | 47.19% |
| UNH250620C00320000 | 2024-04-02 12:34PM EDT | 320.00 | 151.20 | 186.00 | 196.00 | 0.00 | - | - | 5 | 46.65% |
| UNH250620C00350000 | 2024-04-19 11:40AM EDT | 350.00 | 172.39 | 160.05 | 168.90 | 0.00 | - | 1 | 2 | 42.11% |
| UNH250620C00360000 | 2024-04-17 2:32PM EDT | 360.00 | 145.20 | 152.05 | 161.00 | 0.00 | - | 2 | 5 | 41.42% |
| UNH250620C00370000 | 2024-04-16 9:56AM EDT | 370.00 | 131.50 | 143.00 | 151.95 | 0.00 | - | 1 | 5 | 39.84% |
| UNH250620C00380000 | 2024-04-12 11:38AM EDT | 380.00 | 95.00 | 135.10 | 142.65 | 0.00 | - | 1 | 11 | 38.08% |
| UNH250620C00390000 | 2024-04-02 12:21PM EDT | 390.00 | 97.00 | 128.30 | 134.40 | 0.00 | - | 3 | 3 | 37.01% |
| UNH250620C00400000 | 2024-04-19 3:46PM EDT | 400.00 | 131.15 | 122.25 | 125.75 | 0.00 | - | 2 | 17 | 35.65% |
| UNH250620C00410000 | 2024-04-18 10:25AM EDT | 410.00 | 119.88 | 113.90 | 118.60 | 0.00 | - | 1 | 3 | 35.15% |
| UNH250620C00420000 | 2024-04-12 3:50PM EDT | 420.00 | 67.20 | 106.45 | 111.40 | 0.00 | - | 3 | 10 | 34.52% |
| UNH250620C00430000 | 2024-04-22 1:18PM EDT | 430.00 | 102.47 | 98.95 | 103.20 | 0.00 | - | 1 | 12 | 33.24% |
| UNH250620C00440000 | 2024-04-18 3:26PM EDT | 440.00 | 97.25 | 92.10 | 96.85 | 0.00 | - | 1 | 12 | 32.91% |
| UNH250620C00450000 | 2024-04-22 12:35PM EDT | 450.00 | 88.40 | 85.35 | 89.40 | 0.00 | - | 12 | 35 | 31.90% |
| UNH250620C00460000 | 2024-04-16 10:49AM EDT | 460.00 | 61.98 | 78.95 | 82.75 | 0.00 | - | 3 | 45 | 31.22% |
| UNH250620C00470000 | 2024-04-25 11:16AM EDT | 470.00 | 73.21 | 71.50 | 75.30 | 0.00 | - | 1 | 346 | 30.04% |
| UNH250620C00480000 | 2024-04-23 10:59AM EDT | 480.00 | 65.40 | 67.25 | 69.60 | 0.00 | - | 3 | 327 | 29.64% |
| UNH250620C00490000 | 2024-04-26 11:03AM EDT | 490.00 | 61.30 | 61.45 | 63.10 | +0.10 | +0.16% | 1 | 51 | 28.74% |
| UNH250620C00500000 | 2024-04-24 10:31AM EDT | 500.00 | 47.54 | 55.55 | 57.75 | 0.00 | - | 2 | 199 | 28.29% |
| UNH250620C00510000 | 2024-04-24 2:31PM EDT | 510.00 | 49.70 | 50.60 | 52.40 | 0.00 | - | 3 | 48 | 27.72% |
| UNH250620C00520000 | 2024-04-19 3:30PM EDT | 520.00 | 52.35 | 42.60 | 49.80 | 0.00 | - | 4 | 56 | 28.34% |
| UNH250620C00530000 | 2024-04-19 10:09AM EDT | 530.00 | 49.00 | 41.20 | 42.50 | 0.00 | - | 1 | 60 | 26.61% |
| UNH250620C00540000 | 2024-04-26 3:48PM EDT | 540.00 | 37.63 | 36.95 | 40.00 | -0.57 | -1.49% | 3 | 33 | 27.04% |
| UNH250620C00550000 | 2024-04-24 11:54AM EDT | 550.00 | 27.96 | 33.00 | 34.75 | 0.00 | - | 5 | 355 | 26.04% |
| UNH250620C00560000 | 2024-04-26 3:48PM EDT | 560.00 | 30.06 | 29.45 | 30.75 | +2.91 | +10.72% | 3 | 101 | 25.51% |
| UNH250620C00570000 | 2024-04-26 1:39PM EDT | 570.00 | 27.50 | 24.75 | 27.40 | -4.15 | -13.11% | 1 | 110 | 25.17% |
| UNH250620C00580000 | 2024-04-25 12:38PM EDT | 580.00 | 24.14 | 20.50 | 24.30 | +0.64 | +2.72% | 1 | 76 | 24.84% |
| UNH250620C00590000 | 2024-04-23 2:48PM EDT | 590.00 | 18.20 | 20.45 | 22.30 | 0.00 | - | 4 | 18 | 24.97% |
| UNH250620C00600000 | 2024-04-26 3:36PM EDT | 600.00 | 18.55 | 17.95 | 19.05 | +2.30 | +14.15% | 4 | 221 | 24.31% |
| UNH250620C00610000 | 2024-04-23 2:47PM EDT | 610.00 | 14.00 | 15.65 | 16.75 | 0.00 | - | 14 | 62 | 24.04% |
| UNH250620C00620000 | 2024-04-23 2:43PM EDT | 620.00 | 12.30 | 13.85 | 14.60 | 0.00 | - | 3 | 135 | 23.74% |
| UNH250620C00630000 | 2024-04-19 3:23PM EDT | 630.00 | 15.65 | 12.00 | 12.85 | 0.00 | - | 5 | 286 | 23.57% |
| UNH250620C00640000 | 2024-04-18 9:51AM EDT | 640.00 | 11.63 | 10.20 | 11.25 | 0.00 | - | 9 | 17 | 23.38% |
| UNH250620C00650000 | 2024-04-24 2:49PM EDT | 650.00 | 8.18 | 8.95 | 9.80 | 0.00 | - | 1 | 53 | 23.19% |
| UNH250620C00660000 | 2024-04-10 3:10PM EDT | 660.00 | 4.00 | 7.55 | 8.55 | 0.00 | - | 1 | 132 | 23.04% |
| UNH250620C00670000 | 2024-04-08 1:17PM EDT | 670.00 | 3.65 | 6.45 | 7.50 | 0.00 | - | 1 | 3 | 22.95% |
| UNH250620C00680000 | 2024-04-02 9:30AM EDT | 680.00 | 3.20 | 5.80 | 6.55 | 0.00 | - | 2 | 7 | 22.85% |
| UNH250620C00700000 | 2024-04-25 9:55AM EDT | 700.00 | 5.00 | 4.35 | 5.25 | 0.00 | - | 1 | 7 | 22.96% |
| UNH250620C00720000 | 2024-03-04 3:42PM EDT | 720.00 | 3.50 | 0.01 | 10.00 | 0.00 | - | 1 | 1 | 28.75% |
| UNH250620C00740000 | 2024-03-12 1:18PM EDT | 740.00 | 2.60 | 0.00 | 9.60 | 0.00 | - | - | 1 | 29.80% |
| UNH250620C00760000 | 2024-02-29 3:57PM EDT | 760.00 | 2.16 | 0.05 | 9.05 | 0.00 | - | 23 | 11 | 30.63% |
| UNH250620C00780000 | 2024-04-26 10:38AM EDT | 780.00 | 1.40 | 0.02 | 2.44 | -0.95 | -40.43% | 2 | 228 | 23.91% |
| UNH250620C00800000 | 2024-04-26 2:00PM EDT | 800.00 | 1.20 | 0.00 | 1.80 | -0.55 | -31.43% | 14 | 232 | 23.64% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250620P00230000 | 2024-04-12 12:34PM EDT | 230.00 | 1.97 | 0.00 | 3.25 | 0.00 | - | 2 | 53 | 43.56% |
| UNH250620P00240000 | 2024-04-16 2:30PM EDT | 240.00 | 1.73 | 0.00 | 9.60 | 0.00 | - | 6 | 110 | 53.70% |
| UNH250620P00250000 | 2024-04-17 12:22PM EDT | 250.00 | 2.00 | 0.00 | 3.50 | 0.00 | - | 1 | 176 | 40.00% |
| UNH250620P00260000 | 2024-04-22 9:40AM EDT | 260.00 | 2.00 | 0.00 | 9.60 | 0.00 | - | 1 | 245 | 48.73% |
| UNH250620P00270000 | 2024-04-19 3:05PM EDT | 270.00 | 1.93 | 0.00 | 9.60 | 0.00 | - | 2 | 13 | 46.39% |
| UNH250620P00280000 | 2024-04-25 10:44AM EDT | 280.00 | 2.11 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 44.13% |
| UNH250620P00290000 | 2024-04-12 12:18PM EDT | 290.00 | 5.60 | 0.00 | 9.60 | 0.00 | - | 3 | 16 | 41.95% |
| UNH250620P00300000 | 2024-04-16 2:22PM EDT | 300.00 | 4.40 | 0.20 | 6.65 | 0.00 | - | 1 | 49 | 35.92% |
| UNH250620P00310000 | 2024-04-12 12:56PM EDT | 310.00 | 7.45 | 0.52 | 7.30 | 0.00 | - | 1 | 2 | 34.90% |
| UNH250620P00320000 | 2024-04-19 1:06PM EDT | 320.00 | 3.65 | 2.19 | 4.20 | 0.00 | - | 2 | 112 | 28.59% |
| UNH250620P00330000 | 2024-04-24 10:34AM EDT | 330.00 | 5.05 | 4.25 | 4.90 | 0.00 | - | 2 | 35 | 28.00% |
| UNH250620P00340000 | 2024-04-19 1:06PM EDT | 340.00 | 5.18 | 5.00 | 5.50 | 0.00 | - | 2 | 9 | 27.17% |
| UNH250620P00350000 | 2024-04-17 9:42AM EDT | 350.00 | 7.20 | 5.85 | 6.35 | 0.00 | - | 1 | 100 | 26.56% |
| UNH250620P00360000 | 2024-04-25 10:30AM EDT | 360.00 | 7.10 | 6.80 | 8.80 | 0.00 | - | 1 | 68 | 27.51% |
| UNH250620P00370000 | 2024-04-22 12:32PM EDT | 370.00 | 8.55 | 7.90 | 8.60 | 0.00 | - | 10 | 168 | 25.58% |
| UNH250620P00380000 | 2024-04-22 1:01PM EDT | 380.00 | 9.75 | 9.10 | 9.90 | 0.00 | - | 15 | 56 | 25.05% |
| UNH250620P00390000 | 2024-04-17 3:59PM EDT | 390.00 | 13.70 | 10.50 | 11.30 | 0.00 | - | 1 | 28 | 24.48% |
| UNH250620P00400000 | 2024-04-25 3:02PM EDT | 400.00 | 12.50 | 12.05 | 12.85 | 0.00 | - | 1 | 102 | 23.91% |
| UNH250620P00410000 | 2024-04-19 11:36AM EDT | 410.00 | 14.25 | 13.80 | 14.55 | -0.55 | -3.72% | 20 | 179 | 23.32% |
| UNH250620P00420000 | 2024-04-25 3:21PM EDT | 420.00 | 16.15 | 15.80 | 17.25 | 0.00 | - | 4 | 208 | 23.25% |
| UNH250620P00430000 | 2024-04-16 9:48AM EDT | 430.00 | 25.25 | 18.00 | 18.90 | 0.00 | - | 3 | 130 | 22.36% |
| UNH250620P00440000 | 2024-04-24 11:54AM EDT | 440.00 | 23.55 | 20.35 | 21.50 | 0.00 | - | 5 | 247 | 21.93% |
| UNH250620P00450000 | 2024-04-26 1:05PM EDT | 450.00 | 23.85 | 20.10 | 25.15 | -0.05 | -0.21% | 1 | 154 | 21.91% |
| UNH250620P00460000 | 2024-04-18 1:20PM EDT | 460.00 | 27.38 | 23.20 | 27.10 | 0.00 | - | 1 | 154 | 20.83% |
| UNH250620P00470000 | 2024-04-25 3:28PM EDT | 470.00 | 30.40 | 26.15 | 30.40 | 0.00 | - | 51 | 104 | 20.32% |
| UNH250620P00480000 | 2024-04-25 2:08PM EDT | 480.00 | 33.20 | 32.45 | 35.90 | 0.00 | - | 2 | 69 | 20.73% |
| UNH250620P00490000 | 2024-04-25 11:17AM EDT | 490.00 | 38.15 | 32.45 | 37.65 | 0.00 | - | 25 | 107 | 19.15% |
| UNH250620P00500000 | 2024-04-25 12:03PM EDT | 500.00 | 42.20 | 40.30 | 41.90 | 0.00 | - | 1 | 150 | 18.61% |
| UNH250620P00510000 | 2024-04-24 2:46PM EDT | 510.00 | 48.32 | 41.40 | 50.05 | 0.00 | - | 1 | 53 | 19.73% |
| UNH250620P00520000 | 2024-04-24 2:46PM EDT | 520.00 | 53.62 | 46.55 | 51.90 | 0.00 | - | 2 | 13 | 17.69% |
| UNH250620P00530000 | 2024-04-24 2:44PM EDT | 530.00 | 60.94 | 54.00 | 57.45 | 0.00 | - | 1 | 12 | 17.19% |
| UNH250620P00540000 | 2024-04-05 10:22AM EDT | 540.00 | 90.13 | 61.20 | 64.00 | 0.00 | - | 4 | 4 | 16.99% |
| UNH250620P00550000 | 2024-02-21 3:57PM EDT | 550.00 | 55.80 | 70.30 | 75.30 | 0.00 | - | 2 | 3 | 19.08% |
| UNH250620P00560000 | 2024-04-02 3:10PM EDT | 560.00 | 105.05 | 73.25 | 76.45 | 0.00 | - | 2 | 41 | 15.58% |
| UNH250620P00580000 | 2024-04-05 9:35AM EDT | 580.00 | 126.00 | 88.65 | 92.65 | 0.00 | - | 1 | 3 | 15.43% |
| UNH250620P00590000 | 2024-04-10 12:09PM EDT | 590.00 | 137.00 | 96.50 | 99.00 | 0.00 | - | 2 | 0 | 13.58% |
| UNH250620P00600000 | 2024-03-04 12:23PM EDT | 600.00 | 120.00 | 135.15 | 145.00 | 0.00 | - | 1 | 0 | 35.46% |
| UNH250620P00610000 | 2024-02-13 3:18PM EDT | 610.00 | 96.80 | 117.15 | 125.00 | 0.00 | - | 2 | 0 | 20.04% |
| UNH250620P00620000 | 2024-02-12 11:37AM EDT | 620.00 | 108.35 | 122.55 | 129.90 | 0.00 | - | 2 | 0 | 17.01% |
| UNH250620P00630000 | 2024-02-09 4:40PM EDT | 630.00 | 114.03 | 148.00 | 157.00 | 0.00 | - | - | 47 | 29.38% |
