La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
495,64-4,17 (-0,83 %)
À la clôture : 04:00PM EDT
496,00 +0,36 (+0,07 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220701C003700002022-06-24 9:46AM EDT370.00122.00122.15127.10-7.65-5.90%10126.22%
UNH220701C003800002022-05-25 9:50AM EDT380.00119.80115.70120.500.00--0130.59%
UNH220701C004000002022-05-19 9:35AM EDT400.0072.1550.4057.150.00--00.00%
UNH220701C004100002022-06-22 10:03AM EDT410.0079.1282.2587.200.00-2689.94%
UNH220701C004200002022-06-17 11:43AM EDT420.0037.0572.2577.200.00-6680.74%
UNH220701C004250002022-06-15 12:20PM EDT425.0037.8567.3572.300.00-1177.30%
UNH220701C004300002022-06-24 10:04AM EDT430.0065.8063.7567.15-6.12-8.51%97871.05%
UNH220701C004350002022-06-17 10:42AM EDT435.0022.7158.4062.850.00-1673.29%
UNH220701C004400002022-06-24 11:18AM EDT440.0055.9553.7558.50+15.45+38.15%7773.69%
UNH220701C004450002022-06-24 11:58AM EDT445.0049.4748.5053.05+25.07+102.75%4265.21%
UNH220701C004500002022-06-24 3:41PM EDT450.0044.0042.8047.20-8.32-15.90%287553.32%
UNH220701C004550002022-06-24 3:01PM EDT455.0037.0238.8543.65+9.12+32.69%11459.38%
UNH220701C004600002022-06-24 2:17PM EDT460.0031.5034.2037.90-6.00-16.00%73349.24%
UNH220701C004650002022-06-24 12:00PM EDT465.0029.7529.6032.95-6.04-16.88%80844.54%
UNH220701C004700002022-06-24 2:26PM EDT470.0022.4224.1028.15-11.25-33.41%1054140.60%
UNH220701C004750002022-06-24 12:37PM EDT475.0019.5020.1023.55+0.53+2.79%3610337.40%
UNH220701C004775002022-06-22 12:11PM EDT477.5015.8518.6021.350.00-51736.08%
UNH220701C004800002022-06-24 2:59PM EDT480.0014.8018.0019.70-7.92-34.86%7712137.09%
UNH220701C004825002022-06-24 3:48PM EDT482.5014.9016.0017.45-5.06-25.35%123835.03%
UNH220701C004850002022-06-24 3:15PM EDT485.0011.0513.6016.05-3.73-25.24%3112336.28%
UNH220701C004875002022-06-24 2:38PM EDT487.509.8912.1513.50-2.61-20.88%22832.55%
UNH220701C004900002022-06-24 3:58PM EDT490.009.7510.4011.65-4.70-32.53%436331.35%
UNH220701C004925002022-06-24 3:58PM EDT492.508.758.6510.60-3.85-30.56%281832.76%
UNH220701C004950002022-06-24 3:56PM EDT495.007.407.508.50-3.85-34.22%1314229.88%
UNH220701C004975002022-06-24 3:26PM EDT497.504.705.057.05-3.70-44.05%141328.96%
UNH220701C005000002022-06-24 3:59PM EDT500.005.494.955.80-2.96-35.03%12518328.31%
UNH220701C005050002022-06-24 3:40PM EDT505.002.652.474.00-3.00-53.10%2533628.23%
UNH220701C005100002022-06-24 3:59PM EDT510.001.951.682.22-1.80-48.00%437826.09%
UNH220701C005150002022-06-24 3:46PM EDT515.000.840.741.36-1.29-60.56%626926.14%
UNH220701C005200002022-06-24 3:46PM EDT520.000.420.000.65-0.64-60.38%229924.85%
UNH220701C005250002022-06-24 3:56PM EDT525.000.250.160.81-0.45-64.29%2618930.07%
UNH220701C005300002022-06-24 3:47PM EDT530.000.160.070.41-0.11-40.74%65829.05%
UNH220701C005350002022-06-24 3:47PM EDT535.000.140.040.33-3.51-96.16%105430.96%
UNH220701C005400002022-06-24 3:47PM EDT540.000.110.040.34-0.16-59.26%113534.18%
UNH220701C005450002022-06-24 3:59PM EDT545.000.120.030.22-1.07-89.92%481334.52%
UNH220701C005500002022-06-24 3:47PM EDT550.000.060.021.08-0.41-87.23%64550.29%
UNH220701C005550002022-06-24 3:47PM EDT555.000.070.001.85-1.09-93.97%10151.83%
UNH220701C005650002022-05-26 12:05PM EDT565.001.330.000.280.00--246.92%
UNH220701C005700002022-05-27 10:00AM EDT570.000.920.000.520.00-1254.83%
UNH220701C005900002022-06-10 1:17PM EDT590.000.050.000.050.00-23448.05%
UNH220701C006000002022-06-16 1:09PM EDT600.000.130.001.510.00-152275.44%
UNH220701C006200002022-06-24 2:43PM EDT620.000.020.010.03+0.01+100.00%851,14455.08%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220701P002800002022-06-09 11:36AM EDT280.000.050.001.230.00-1379194.73%
UNH220701P002900002022-06-07 12:20PM EDT290.000.040.001.470.00-16188.96%
UNH220701P003000002022-06-14 2:31PM EDT300.000.100.000.270.00-28219142.77%
UNH220701P003100002022-06-21 10:17AM EDT310.000.030.000.030.00-3739109.38%
UNH220701P003200002022-06-23 12:43PM EDT320.000.020.000.200.00-3072121.88%
UNH220701P003300002022-06-23 12:00PM EDT330.000.040.000.320.00-2021120.12%
UNH220701P003400002022-06-23 12:00PM EDT340.000.030.000.130.00-65104101.56%
UNH220701P003500002022-06-23 11:54AM EDT350.000.050.000.280.00-1113102.73%
UNH220701P003600002022-06-07 10:59AM EDT360.000.110.000.540.00-6113103.52%
UNH220701P003700002022-06-22 3:07PM EDT370.000.050.000.260.00-147387.11%
UNH220701P003800002022-06-24 10:30AM EDT380.000.290.000.50+0.24+480.00%1586.91%
UNH220701P003900002022-06-21 1:37PM EDT390.000.160.000.110.00-1227166.02%
UNH220701P003950002022-06-24 11:08AM EDT395.000.060.000.54-0.42-87.50%41076.56%
UNH220701P004000002022-06-24 3:52PM EDT400.000.080.000.16+0.07+700.00%55562.31%
UNH220701P004050002022-06-24 12:31PM EDT405.000.180.000.50-1.32-88.00%82068.36%
UNH220701P004100002022-06-23 11:05AM EDT410.000.250.000.230.00-93858.30%
UNH220701P004150002022-06-24 2:36PM EDT415.000.110.050.20-0.10-47.62%1105055.57%
UNH220701P004200002022-06-24 12:48PM EDT420.000.080.000.35-0.28-77.78%1415254.69%
UNH220701P004250002022-06-22 9:37AM EDT425.000.690.000.200.00-53952.25%
UNH220701P004300002022-06-24 11:01AM EDT430.000.190.040.29-0.47-71.21%1218951.61%
UNH220701P004350002022-06-24 10:29AM EDT435.000.320.080.48-0.65-67.01%66152.34%
UNH220701P004400002022-06-24 3:04PM EDT440.000.290.010.31-0.57-66.28%177244.92%
UNH220701P004450002022-06-24 12:22PM EDT445.000.450.120.45-0.15-25.00%25244.14%
UNH220701P004500002022-06-24 3:46PM EDT450.000.330.250.44-0.52-61.18%2145240.19%
UNH220701P004550002022-06-24 3:59PM EDT455.000.450.200.63-0.30-40.00%2628039.16%
UNH220701P004600002022-06-24 3:47PM EDT460.000.630.510.72-0.47-42.73%6343036.21%
UNH220701P004650002022-06-24 3:46PM EDT465.000.920.721.53-0.40-30.30%6131639.15%
UNH220701P004700002022-06-24 3:31PM EDT470.001.491.101.74-0.02-1.32%5516935.83%
UNH220701P004750002022-06-24 3:55PM EDT475.002.001.491.96-0.43-17.70%596632.17%
UNH220701P004775002022-06-24 3:14PM EDT477.503.001.802.60+0.45+17.65%71233.01%
UNH220701P004800002022-06-24 3:57PM EDT480.002.842.222.99-0.76-21.11%408232.12%
UNH220701P004825002022-06-24 3:48PM EDT482.503.252.673.45-0.47-12.63%344931.25%
UNH220701P004850002022-06-24 3:06PM EDT485.003.903.104.30-1.00-20.41%454231.73%
UNH220701P004875002022-06-24 3:47PM EDT487.504.653.804.75-0.92-16.52%72830.14%
UNH220701P004900002022-06-24 3:57PM EDT490.005.484.005.60+0.46+9.16%1952329.79%
UNH220701P004950002022-06-24 3:53PM EDT495.007.886.357.45+0.68+9.44%171528.38%
UNH220701P005000002022-06-24 3:27PM EDT500.0011.858.759.85+2.85+31.67%2613427.16%
UNH220701P005050002022-06-24 2:51PM EDT505.0015.8311.6013.05+3.93+33.03%102326.97%
UNH220701P005100002022-06-24 2:44PM EDT510.0021.0015.1018.55-5.50-20.75%27635.03%
UNH220701P005200002022-06-24 10:11AM EDT520.0026.5222.8527.85-0.93-3.39%1042.47%
UNH220701P005300002022-06-02 11:16AM EDT530.0047.0432.2537.150.00-3347.99%
UNH220701P005900002022-05-16 12:06AM EDT590.00114.500.000.000.00--00.00%