La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
508,17-8,66 (-1,68 %)
À la clôture : 04:00PM EDT
508,50 +0,33 (+0,06 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH251219C002300002024-04-24 10:43AM EDT230.00258.00282.00292.000.00-1654.65%
UNH251219C002400002024-04-11 10:00AM EDT240.00222.46278.00288.000.00-2153.34%
UNH251219C002500002023-12-14 4:27PM EDT250.00294.00277.00285.650.00-12559.35%
UNH251219C002700002023-09-27 11:32AM EDT270.00251.24270.05278.000.00-1164.80%
UNH251219C002900002023-08-18 12:39PM EDT290.00235.80219.15226.400.00-3335.34%
UNH251219C003000002024-01-29 2:36PM EDT300.00220.55211.05220.000.00-1437.42%
UNH251219C003200002023-09-05 12:38PM EDT320.00194.20222.75229.450.00-1153.34%
UNH251219C003300002023-10-13 12:53PM EDT330.00238.00235.75242.500.00-2265.33%
UNH251219C003500002024-04-10 1:04PM EDT350.00135.40183.45192.000.00-13743.93%
UNH251219C003600002024-03-06 2:14PM EDT360.00139.00126.10134.200.00-330.00%
UNH251219C003700002024-02-06 12:36PM EDT370.00166.45135.00142.400.00-1218.78%
UNH251219C003800002023-09-19 11:55AM EDT380.00146.21191.00198.850.00--155.53%
UNH251219C004000002024-05-21 12:32PM EDT400.00153.87140.40146.900.00-34436.42%
UNH251219C004100002024-01-25 2:25PM EDT410.00114.70151.65158.400.00-1245.11%
UNH251219C004200002024-04-03 11:33AM EDT420.0093.92111.00115.700.00-1526.84%
UNH251219C004300002023-11-07 10:53AM EDT430.00155.00160.25167.100.00-1252.41%
UNH251219C004400002024-04-25 9:31AM EDT440.00102.25111.45117.700.00-51633.59%
UNH251219C004500002024-05-24 10:43AM EDT450.00110.25104.70111.00+14.65+15.32%16533.01%
UNH251219C004600002024-04-23 9:32AM EDT460.0087.060.000.000.00-1250.00%
UNH251219C004700002024-05-21 2:03PM EDT470.00102.7291.6598.000.00-13331.85%
UNH251219C004800002024-05-15 12:04PM EDT480.0094.2285.5090.600.00-106930.80%
UNH251219C004900002024-05-15 10:48AM EDT490.0085.8379.8586.00-5.40-5.92%110230.85%
UNH251219C005000002024-04-29 9:30AM EDT500.0070.4573.8078.700.00-115329.72%
UNH251219C005100002024-05-13 1:14PM EDT510.0073.0568.4573.600.00-23329.41%
UNH251219C005200002024-05-22 3:34PM EDT520.0072.9063.2568.000.00-12128.83%
UNH251219C005300002024-05-14 10:44AM EDT530.0063.6058.2062.600.00-11728.25%
UNH251219C005400002024-05-15 11:46AM EDT540.0062.0653.7558.900.00-14128.26%
UNH251219C005500002024-05-09 10:16AM EDT550.0050.8549.3555.700.00-6168228.40%
UNH251219C005600002024-04-17 11:46AM EDT560.0035.1054.9559.250.00-67431.12%
UNH251219C005700002024-05-21 3:45PM EDT570.0051.7041.1044.700.00-14926.61%
UNH251219C005800002024-05-02 2:40PM EDT580.0034.1537.8040.800.00-410526.23%
UNH251219C005900002024-04-29 2:21PM EDT590.0030.4134.4039.250.00-14326.73%
UNH251219C006000002024-05-14 3:12PM EDT600.0036.6031.3035.700.00-12326.35%
UNH251219C006100002024-05-16 2:04PM EDT610.0036.3528.2531.150.00-31925.45%
UNH251219C006200002024-04-24 2:21PM EDT620.0021.8025.8528.500.00-28325.27%
UNH251219C006300002024-04-19 10:15AM EDT630.0026.2728.7034.250.00-112028.71%
UNH251219C006400002024-04-24 9:39AM EDT640.0016.9721.0523.550.00-12824.84%
UNH251219C006500002024-04-05 12:43PM EDT650.0011.2415.9517.400.00-12422.68%
UNH251219C006600002024-01-26 11:11AM EDT660.0015.6522.1024.750.00-8927.09%
UNH251219C006700002024-04-15 12:35PM EDT670.009.0018.4520.950.00-5726.05%
UNH251219C006800002024-04-19 10:10AM EDT680.0016.9817.0521.400.00-12827.04%
UNH251219C007000002024-03-11 11:06AM EDT700.008.805.707.950.00-61820.62%
UNH251219C007200002024-04-19 3:24PM EDT720.0011.050.000.000.00-166.25%
UNH251219C007400002024-03-11 11:08AM EDT740.005.703.604.500.00-13320.00%
UNH251219C007600002024-05-09 2:31PM EDT760.006.405.357.900.00-133024.07%
UNH251219C007800002023-12-06 12:08PM EDT780.0012.257.959.900.00-1326.68%
UNH251219C008000002024-05-10 2:23PM EDT800.004.852.625.950.00-42124.45%
UNH251219C008200002024-05-16 11:24AM EDT820.004.932.024.950.00-35024.39%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH251219P002300002024-05-02 1:17PM EDT230.002.630.504.250.00-222040.36%
UNH251219P002400002024-05-01 12:56PM EDT240.002.360.013.350.00-18936.57%
UNH251219P002500002024-04-29 9:42AM EDT250.002.950.004.950.00-1737.91%
UNH251219P002600002024-04-22 2:12PM EDT260.003.380.000.000.00-38012.50%
UNH251219P002700002024-05-13 10:19AM EDT270.003.000.305.200.00-31834.77%
UNH251219P002800002024-05-13 10:17AM EDT280.004.332.604.750.00-11832.37%
UNH251219P002900002024-05-01 3:22PM EDT290.004.700.006.600.00-12033.37%
UNH251219P003000002024-05-10 3:12PM EDT300.004.381.006.350.00-25831.39%
UNH251219P003100002024-04-12 9:42AM EDT310.0011.002.927.100.00-1330.70%
UNH251219P003200002024-04-16 10:06AM EDT320.009.352.355.700.00-16727.46%
UNH251219P003300002024-04-15 1:42PM EDT330.0012.955.256.950.00-31127.41%
UNH251219P003400002024-04-15 2:59PM EDT340.0014.705.907.700.00-2726.68%
UNH251219P003500002024-05-16 10:27AM EDT350.007.827.6511.100.00-19028.23%
UNH251219P003600002024-04-19 12:25PM EDT360.0012.055.309.000.00-11624.89%
UNH251219P003700002024-04-17 1:19PM EDT370.0014.606.3010.100.00-210424.31%
UNH251219P003800002024-04-30 2:50PM EDT380.0015.6511.0512.950.00-19424.93%
UNH251219P003900002024-04-15 3:44PM EDT390.0026.5012.1513.650.00-212523.86%
UNH251219P004000002024-05-07 1:06PM EDT400.0017.0014.2017.200.00-16224.54%
UNH251219P004100002024-05-14 1:22PM EDT410.0017.5716.1019.250.00-55024.11%
UNH251219P004200002024-05-20 12:46PM EDT420.0017.2018.1522.050.00-1811224.00%
UNH251219P004300002024-05-20 12:39PM EDT430.0019.2020.2524.700.00-1910123.68%
UNH251219P004400002024-05-20 12:00PM EDT440.0021.4022.8026.450.00-54922.81%
UNH251219P004500002024-05-14 1:22PM EDT450.0026.7025.3030.950.00-43723.17%
UNH251219P004600002024-05-20 1:14PM EDT460.0026.3528.2533.950.00-15522.69%
UNH251219P004700002024-05-14 12:14PM EDT470.0032.1031.3036.950.00-52722.12%
UNH251219P004800002024-03-12 2:17PM EDT480.0042.3762.6565.750.00-97732.22%
UNH251219P004900002024-05-20 12:44PM EDT490.0035.5537.6541.700.00-73020.20%
UNH251219P005000002024-04-23 9:40AM EDT500.0051.100.000.000.00-12100.39%
UNH251219P005100002024-05-16 2:59PM EDT510.0042.0046.0050.100.00-1112819.37%
UNH251219P005200002024-05-16 3:18PM EDT520.0046.2550.0053.950.00-2621518.65%
UNH251219P005300002024-05-16 3:08PM EDT530.0050.3054.6058.750.00-1117518.17%
UNH251219P005400002024-05-16 3:01PM EDT540.0054.7060.0064.650.00-61018.00%
UNH251219P005500002024-05-16 2:57PM EDT550.0059.6064.8570.300.00-223117.60%
UNH251219P005600002024-02-09 4:32PM EDT560.0069.2588.0594.500.00-2224.59%
UNH251219P005700002024-04-02 1:48PM EDT570.00121.0786.7592.100.00-2720.81%
UNH251219P005800002023-12-07 4:29PM EDT580.0067.6571.4576.350.00-229.67%
UNH251219P006000002023-12-07 4:36PM EDT600.0078.3580.5587.350.00-220.00%
UNH251219P006100002024-02-12 11:38AM EDT610.00103.25115.55122.600.00-2220.89%