Marchés français ouverture 3 h 38 min
Dow Jones
36 245,50 +294,60 (+0,82 %) Nasdaq
14 305,03 +78,83 (+0,55 %) Nikkei 225
33 191,89 -239,62 (-0,72 %) EUR/USD
1,0879 -0,0006 (-0,05 %) HANG SENG
16 729,01 -101,29 (-0,60 %) Bitcoin EUR
37 442,00 +1 195,33 (+3,30 %)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH251219C00230000 | 2023-12-01 1:17PM EST | 230.00 | 328.10 | 323.00 | 331.95 | +37.02 | +12.72% | 1 | 4 | 51.55% |
| UNH251219C00250000 | 2023-11-02 12:56PM EST | 250.00 | 298.18 | 306.00 | 315.00 | 0.00 | - | 1 | 25 | 50.20% |
| UNH251219C00270000 | 2023-09-27 10:32AM EST | 270.00 | 251.24 | 270.05 | 278.00 | 0.00 | - | 1 | 1 | 23.34% |
| UNH251219C00290000 | 2023-08-18 11:39AM EST | 290.00 | 235.80 | 219.15 | 226.40 | 0.00 | - | 3 | 3 | 0.00% |
| UNH251219C00300000 | 2023-10-13 11:59AM EST | 300.00 | 262.69 | 259.55 | 267.60 | 0.00 | - | 3 | 5 | 42.51% |
| UNH251219C00320000 | 2023-09-05 11:38AM EST | 320.00 | 194.20 | 222.75 | 229.45 | 0.00 | - | 1 | 1 | 21.76% |
| UNH251219C00330000 | 2023-10-13 11:53AM EST | 330.00 | 238.00 | 235.75 | 242.50 | 0.00 | - | 2 | 2 | 40.47% |
| UNH251219C00350000 | 2023-10-30 1:10PM EST | 350.00 | 215.00 | 208.10 | 218.00 | 0.00 | - | 1 | 36 | 34.31% |
| UNH251219C00370000 | 2023-06-21 12:25PM EST | 370.00 | 151.00 | 173.25 | 180.60 | 0.00 | - | 1 | 1 | 18.17% |
| UNH251219C00380000 | 2023-09-19 10:55AM EST | 380.00 | 146.21 | 191.00 | 198.85 | 0.00 | - | - | 1 | 35.56% |
| UNH251219C00400000 | 2023-11-09 1:47PM EST | 400.00 | 182.30 | 180.00 | 189.00 | 0.00 | - | 1 | 24 | 37.12% |
| UNH251219C00410000 | 2023-11-21 11:33AM EST | 410.00 | 169.54 | 172.00 | 181.00 | 0.00 | - | - | 1 | 36.31% |
| UNH251219C00420000 | 2023-10-09 1:14PM EST | 420.00 | 159.92 | 162.00 | 169.50 | 0.00 | - | 1 | 4 | 33.95% |
| UNH251219C00430000 | 2023-11-07 9:53AM EST | 430.00 | 155.00 | 157.05 | 166.00 | 0.00 | - | 1 | 2 | 35.04% |
| UNH251219C00440000 | 2023-09-22 11:15AM EST | 440.00 | 130.80 | 143.00 | 152.00 | 0.00 | - | 2 | 11 | 31.71% |
| UNH251219C00450000 | 2023-11-21 3:43PM EST | 450.00 | 142.89 | 142.00 | 151.50 | 0.00 | - | 1 | 35 | 33.85% |
| UNH251219C00460000 | 2023-10-13 11:03AM EST | 460.00 | 140.78 | 139.50 | 145.10 | 0.00 | - | 3 | 18 | 33.52% |
| UNH251219C00470000 | 2023-10-25 12:51PM EST | 470.00 | 130.90 | 134.05 | 138.70 | 0.00 | - | 2 | 0 | 33.15% |
| UNH251219C00480000 | 2023-11-10 12:19PM EST | 480.00 | 130.90 | 124.20 | 130.40 | 0.00 | - | 1 | 25 | 32.03% |
| UNH251219C00490000 | 2023-09-12 9:19AM EST | 490.00 | 78.85 | 110.55 | 116.00 | 0.00 | - | 1 | 5 | 28.71% |
| UNH251219C00500000 | 2023-11-29 11:30AM EST | 500.00 | 106.68 | 109.75 | 115.05 | 0.00 | - | 1 | 28 | 30.19% |
| UNH251219C00510000 | 2023-11-30 11:35AM EST | 510.00 | 108.55 | 102.85 | 109.00 | 0.00 | - | 1 | 19 | 29.78% |
| UNH251219C00520000 | 2023-11-30 11:35AM EST | 520.00 | 102.35 | 98.15 | 104.80 | 0.00 | - | 1 | 12 | 29.96% |
| UNH251219C00530000 | 2023-11-29 12:11PM EST | 530.00 | 87.45 | 90.60 | 98.85 | 0.00 | - | 3 | 12 | 29.49% |
| UNH251219C00540000 | 2023-12-01 12:39PM EST | 540.00 | 91.10 | 84.15 | 91.00 | +5.94 | +6.98% | 31 | 2 | 28.34% |
| UNH251219C00550000 | 2023-12-01 12:40PM EST | 550.00 | 85.35 | 80.60 | 85.90 | -2.70 | -3.07% | 147 | 42 | 28.06% |
| UNH251219C00560000 | 2023-11-30 3:41PM EST | 560.00 | 82.19 | 76.60 | 80.25 | 0.00 | - | 1 | 38 | 27.55% |
| UNH251219C00570000 | 2023-11-14 11:06AM EST | 570.00 | 74.00 | 70.40 | 76.00 | 0.00 | - | 1 | 15 | 27.44% |
| UNH251219C00580000 | 2023-11-20 1:22PM EST | 580.00 | 63.73 | 66.40 | 70.05 | 0.00 | - | 8 | 34 | 26.73% |
| UNH251219C00590000 | 2023-11-20 12:40PM EST | 590.00 | 59.60 | 61.30 | 65.00 | 0.00 | - | 4 | 52 | 26.26% |
| UNH251219C00600000 | 2023-11-08 10:36AM EST | 600.00 | 61.00 | 56.75 | 62.10 | 0.00 | - | 1 | 13 | 26.42% |
| UNH251219C00610000 | 2023-10-17 1:40PM EST | 610.00 | 58.46 | 53.00 | 58.50 | 0.00 | - | 1 | 50 | 26.30% |
| UNH251219C00620000 | 2023-11-30 3:21PM EST | 620.00 | 53.90 | 48.90 | 52.55 | 0.00 | - | 3 | 21 | 25.38% |
| UNH251219C00630000 | 2023-11-10 2:13PM EST | 630.00 | 50.00 | 42.60 | 51.00 | 0.00 | - | 2 | 5 | 25.83% |
| UNH251219C00640000 | 2023-11-30 3:23PM EST | 640.00 | 46.55 | 38.10 | 44.50 | 0.00 | - | 13 | 32 | 24.60% |
| UNH251219C00650000 | 2023-11-30 3:51PM EST | 650.00 | 44.01 | 37.15 | 40.70 | 0.00 | - | 8 | 19 | 24.19% |
| UNH251219C00660000 | 2023-09-21 11:06AM EST | 660.00 | 28.00 | 37.80 | 42.60 | 0.00 | - | 1 | 5 | 25.67% |
| UNH251219C00670000 | 2023-11-30 2:56PM EST | 670.00 | 37.67 | 29.20 | 36.65 | +37.67 | - | - | 4 | 24.44% |
| UNH251219C00680000 | 2023-11-22 1:02PM EST | 680.00 | 31.75 | 25.65 | 34.20 | 0.00 | - | 2 | 5 | 24.35% |
| UNH251219C00700000 | 2023-11-22 1:07PM EST | 700.00 | 26.35 | 20.90 | 27.70 | 0.00 | - | 1 | 19 | 23.42% |
| UNH251219C00720000 | 2023-12-01 12:43PM EST | 720.00 | 22.35 | 17.35 | 23.05 | +0.80 | +3.71% | 1 | 3 | 22.94% |
| UNH251219C00740000 | 2023-11-22 1:04PM EST | 740.00 | 18.08 | 12.15 | 18.30 | 0.00 | - | 26 | 16 | 22.18% |
| UNH251219C00760000 | 2023-11-22 1:03PM EST | 760.00 | 14.50 | 11.40 | 17.45 | 0.00 | - | 1 | 7 | 22.94% |
| UNH251219C00780000 | 2023-11-28 9:48AM EST | 780.00 | 11.80 | 8.40 | 12.45 | 0.00 | - | 1 | 2 | 21.56% |
| UNH251219C00800000 | 2023-11-28 10:44AM EST | 800.00 | 9.30 | 7.40 | 11.25 | 0.00 | - | 36 | 20 | 21.90% |
| UNH251219C00820000 | 2023-12-01 9:53AM EST | 820.00 | 8.05 | 2.91 | 8.60 | +8.05 | - | 64 | 2 | 21.24% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH251219P00230000 | 2023-12-01 3:32PM EST | 230.00 | 2.70 | 0.71 | 5.90 | -0.25 | -8.47% | 37 | 39 | 40.51% |
| UNH251219P00240000 | 2023-12-01 3:32PM EST | 240.00 | 2.95 | 2.85 | 5.55 | +0.09 | +3.15% | 15 | 37 | 38.21% |
| UNH251219P00250000 | 2023-09-06 11:21AM EST | 250.00 | 5.15 | 1.00 | 8.75 | 0.00 | - | 1 | 3 | 40.85% |
| UNH251219P00260000 | 2023-09-01 12:09PM EST | 260.00 | 7.00 | 2.00 | 8.70 | 0.00 | - | 1 | 1 | 39.04% |
| UNH251219P00270000 | 2023-09-22 10:14AM EST | 270.00 | 5.70 | 3.15 | 8.85 | 0.00 | - | 2 | 3 | 37.52% |
| UNH251219P00280000 | 2023-10-05 9:05AM EST | 280.00 | 7.50 | 1.67 | 7.95 | 0.00 | - | 2 | 9 | 34.90% |
| UNH251219P00290000 | 2023-09-11 1:35PM EST | 290.00 | 9.30 | 5.40 | 9.00 | 0.00 | - | 1 | 21 | 34.49% |
| UNH251219P00300000 | 2023-10-10 1:06PM EST | 300.00 | 8.30 | 6.65 | 9.05 | 0.00 | - | 1 | 40 | 33.01% |
| UNH251219P00310000 | 2023-09-06 10:02AM EST | 310.00 | 11.95 | 6.00 | 10.65 | 0.00 | - | 1 | 2 | 33.03% |
| UNH251219P00320000 | 2023-10-16 12:26PM EST | 320.00 | 9.50 | 7.60 | 9.70 | 0.00 | - | 1 | 10 | 30.70% |
| UNH251219P00330000 | 2023-10-18 1:49PM EST | 330.00 | 10.75 | 7.40 | 10.55 | 0.00 | - | 1 | 5 | 30.02% |
| UNH251219P00340000 | 2023-10-25 10:15AM EST | 340.00 | 13.05 | 8.40 | 13.60 | 0.00 | - | 1 | 0 | 30.99% |
| UNH251219P00350000 | 2023-11-08 10:43AM EST | 350.00 | 12.20 | 8.15 | 10.60 | 0.00 | - | 1 | 59 | 27.30% |
| UNH251219P00360000 | 2023-11-15 11:14AM EST | 360.00 | 12.60 | 7.40 | 11.55 | 0.00 | - | 1 | 9 | 26.68% |
| UNH251219P00370000 | 2023-11-29 10:45AM EST | 370.00 | 13.30 | 8.40 | 12.65 | 0.00 | - | 1 | 53 | 26.13% |
| UNH251219P00380000 | 2023-11-13 2:13PM EST | 380.00 | 14.80 | 9.90 | 13.85 | 0.00 | - | 2 | 9 | 25.59% |
| UNH251219P00390000 | 2023-11-13 2:13PM EST | 390.00 | 16.10 | 10.80 | 16.05 | 0.00 | - | 2 | 2 | 25.60% |
| UNH251219P00400000 | 2023-12-01 3:20PM EST | 400.00 | 15.05 | 12.75 | 16.75 | +0.05 | +0.33% | 5 | 23 | 24.65% |
| UNH251219P00410000 | 2023-11-09 1:43PM EST | 410.00 | 19.70 | 15.70 | 17.35 | 0.00 | - | 1 | 17 | 23.65% |
| UNH251219P00420000 | 2023-11-30 11:35AM EST | 420.00 | 17.75 | 15.45 | 20.45 | 0.00 | - | 1 | 10 | 23.91% |
| UNH251219P00430000 | 2023-11-30 11:35AM EST | 430.00 | 19.55 | 15.80 | 22.65 | 0.00 | - | 1 | 5 | 23.60% |
| UNH251219P00440000 | 2023-11-10 3:50PM EST | 440.00 | 24.90 | 18.70 | 25.15 | 0.00 | - | 8 | 14 | 23.36% |
| UNH251219P00450000 | 2023-11-22 1:28PM EST | 450.00 | 25.15 | 21.45 | 25.15 | 0.00 | - | 2 | 21 | 21.96% |
| UNH251219P00460000 | 2023-11-20 12:40PM EST | 460.00 | 29.57 | 25.00 | 26.90 | 0.00 | - | 1 | 52 | 21.30% |
| UNH251219P00470000 | 2023-11-13 10:50AM EST | 470.00 | 32.71 | 27.10 | 29.25 | 0.00 | - | 5 | 10 | 20.84% |
| UNH251219P00480000 | 2023-11-22 1:41PM EST | 480.00 | 33.45 | 28.40 | 32.40 | 0.00 | - | 2 | 81 | 20.62% |
| UNH251219P00490000 | 2023-11-13 11:02AM EST | 490.00 | 38.67 | 31.00 | 35.20 | 0.00 | - | 5 | 21 | 20.20% |
| UNH251219P00500000 | 2023-11-29 11:27AM EST | 500.00 | 39.65 | 33.20 | 37.60 | 0.00 | - | 2 | 101 | 19.56% |
| UNH251219P00510000 | 2023-12-01 1:57PM EST | 510.00 | 38.70 | 36.55 | 42.25 | -5.30 | -12.05% | 10 | 139 | 19.64% |
| UNH251219P00520000 | 2023-11-20 12:45PM EST | 520.00 | 47.45 | 41.25 | 44.75 | 0.00 | - | 11 | 128 | 18.90% |
| UNH251219P00530000 | 2023-11-20 1:56PM EST | 530.00 | 51.35 | 41.00 | 47.35 | 0.00 | - | 20 | 140 | 18.13% |
| UNH251219P00540000 | 2023-11-22 10:43AM EST | 540.00 | 52.55 | 46.75 | 51.75 | 0.00 | - | 1 | 4 | 17.88% |
| UNH251219P00550000 | 2023-11-30 3:36PM EST | 550.00 | 54.13 | 51.10 | 55.00 | 0.00 | - | 24 | 15 | 17.17% |
| UNH251219P00560000 | 2023-10-25 12:22PM EST | 560.00 | 71.61 | 57.05 | 61.25 | 0.00 | - | 2 | 0 | 17.35% |
| UNH251219P00570000 | 2023-11-30 1:30PM EST | 570.00 | 64.04 | 57.90 | 64.35 | +64.04 | - | - | 7 | 16.42% |
| UNH251219P00580000 | 2023-11-08 12:01PM EST | 580.00 | 76.05 | 63.50 | 69.85 | 0.00 | - | 1 | 2 | 16.16% |
| UNH251219P00600000 | 2023-12-01 3:07PM EST | 600.00 | 77.10 | 74.60 | 78.35 | +1.30 | +1.72% | 1 | 2 | 14.52% |
