La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
397,70-1,46 (-0,37 %)
À partir de 12:48PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH210618C001400002021-03-25 10:27AM EDT140.00224.60258.80263.800.00-1010629.39%
UNH210618C001500002021-03-02 12:41PM EDT150.00185.23212.50221.850.00--00.00%
UNH210618C001800002021-05-20 3:39PM EDT180.00230.75216.55218.750.00--5389.06%
UNH210618C001850002020-09-09 9:40AM EDT185.00125.92139.05144.000.00-120.00%
UNH210618C001900002021-04-22 10:45AM EDT190.00206.58219.50224.050.00-11672.19%
UNH210618C001950002021-06-04 3:59PM EDT195.00210.30201.40204.050.00-111226.56%
UNH210618C002000002021-06-01 3:09PM EDT200.00207.19196.85199.000.00-29274.61%
UNH210618C002100002021-04-28 2:37PM EDT210.00186.31199.50204.200.00-2218599.32%
UNH210618C002200002021-06-01 12:19PM EDT220.00188.94176.60178.200.00-135266.60%
UNH210618C002300002021-06-11 12:10PM EDT230.00166.20166.55168.850.00-22450.00%
UNH210618C002400002021-01-06 3:49PM EDT240.00119.1484.3589.000.00-360.00%
UNH210618C002500002021-06-07 1:33PM EDT250.00150.32147.00148.750.00-6246185.94%
UNH210618C002600002021-04-16 10:32AM EDT260.00127.30148.30152.500.00-18424.15%
UNH210618C002700002021-06-11 11:07AM EDT270.00128.38126.60128.350.00-621190.72%
UNH210618C002800002021-05-05 9:56AM EDT280.00130.55127.55131.600.00-333360.89%
UNH210618C002900002021-06-04 11:29AM EDT290.00117.33107.15109.500.00-2106158.89%
UNH210618C003000002021-06-09 3:57PM EDT300.00101.0796.6098.150.00-1537136.52%
UNH210618C003100002021-06-11 11:12AM EDT310.0088.7285.9089.100.00-51123151.90%
UNH210618C003200002021-06-14 1:49PM EDT320.0077.3176.6578.600.00-41,012124.02%
UNH210618C003300002021-06-14 2:39PM EDT330.0068.2366.9568.050.00-13265491.99%
UNH210618C003400002021-06-14 3:21PM EDT340.0058.7055.7558.150.00-443082.96%
UNH210618C003500002021-06-15 9:53AM EDT350.0047.1546.7548.75+0.99+2.14%61,02650.39%
UNH210618C003600002021-06-15 10:36AM EDT360.0037.2036.9538.85-0.27-0.72%32,39970.61%
UNH210618C003700002021-06-15 11:28AM EDT370.0027.4426.5528.10-1.23-4.29%175043.04%
UNH210618C003800002021-06-15 11:07AM EDT380.0017.6517.6518.30-1.68-8.69%453,29133.15%
UNH210618C003825002021-06-14 12:07AM EDT382.5015.3713.5016.800.00--140.47%
UNH210618C003850002021-06-11 1:42PM EDT385.0011.8011.9514.100.00-7834.29%
UNH210618C003875002021-06-14 12:07AM EDT387.5010.709.7011.60+1.65+18.23%32429.90%
UNH210618C003900002021-06-15 10:57AM EDT390.007.958.008.30-1.43-15.25%990318.25%
UNH210618C003925002021-06-15 12:12PM EDT392.505.755.757.55-1.60-21.77%72627.14%
UNH210618C003950002021-06-15 10:05AM EDT395.003.903.904.30-1.85-32.17%189216.55%
UNH210618C003975002021-06-15 12:15PM EDT397.502.622.432.67-1.18-31.05%26625615.47%
UNH210618C004000002021-06-15 12:22PM EDT400.001.461.371.53-0.89-37.87%1432,16315.09%
UNH210618C004025002021-06-15 12:26PM EDT402.500.780.740.88-0.65-45.45%740615.60%
UNH210618C004050002021-06-15 12:26PM EDT405.000.430.360.83-0.35-44.87%1959919.43%
UNH210618C004075002021-06-15 12:26PM EDT407.500.250.190.30-0.28-52.83%317117.26%
UNH210618C004100002021-06-15 12:16PM EDT410.000.190.120.33-0.06-24.00%291,42720.90%
UNH210618C004125002021-06-14 3:05PM EDT412.500.130.040.200.00-1019221.49%
UNH210618C004150002021-06-14 3:10PM EDT415.000.150.010.21+0.07+87.50%1735024.51%
UNH210618C004175002021-06-15 10:34AM EDT417.500.050.050.10-0.06-54.55%1313723.83%
UNH210618C004200002021-06-15 10:10AM EDT420.000.080.010.14+0.04+100.00%12,81227.78%
UNH210618C004225002021-06-10 12:16PM EDT422.500.200.001.050.00-34446.83%
UNH210618C004250002021-06-14 3:10PM EDT425.000.060.000.34+0.02+50.00%2452538.40%
UNH210618C004275002021-06-14 11:20AM EDT427.500.020.011.070.00-42453.47%
UNH210618C004300002021-06-15 11:05AM EDT430.000.400.000.39+0.39+3,900.00%12,28644.87%
UNH210618C004325002021-06-09 3:00PM EDT432.500.130.002.140.00-104659.60%
UNH210618C004350002021-06-14 3:10PM EDT435.000.070.000.10+0.05+250.00%129239.94%
UNH210618C004375002021-06-04 3:18PM EDT437.500.170.001.080.00-296856.15%
UNH210618C004400002021-06-14 9:46AM EDT440.000.010.000.050.00-102,26340.43%
UNH210618C004450002021-06-09 1:18PM EDT445.000.080.000.030.00-62641.80%
UNH210618C004500002021-06-11 1:26PM EDT450.000.020.000.060.00-250449.22%
UNH210618C004600002021-06-11 1:05PM EDT460.000.030.000.050.00-1257551.56%
UNH210618C004700002021-06-08 10:27AM EDT470.000.020.000.080.00-36361.33%
UNH210618C004800002021-06-09 9:51AM EDT480.000.070.000.750.00-19590.92%
UNH210618C004900002021-06-01 2:23PM EDT490.000.030.000.750.00-6799.02%
UNH210618C005000002021-05-17 10:16AM EDT500.000.010.000.270.00-12092.87%
UNH210618C005200002021-03-01 12:13PM EDT520.000.180.002.590.00-23150.34%
UNH210618C005400002021-03-24 12:30PM EDT540.000.050.004.300.00-166184.42%
Options de ventepour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH210618P001400002021-05-21 3:33PM EDT140.000.060.000.600.00-215420.31%
UNH210618P001450002021-06-14 12:52PM EDT145.000.010.000.750.00-30239418.56%
UNH210618P001500002020-09-25 11:20AM EDT150.001.780.371.440.00-46459.38%
UNH210618P001550002020-07-14 12:48PM EDT155.004.501.953.450.00--1540.04%
UNH210618P001600002021-02-26 11:19AM EDT160.000.250.000.900.00-139389.45%
UNH210618P001650002021-03-03 12:19PM EDT165.000.400.022.530.00-116441.80%
UNH210618P001700002020-12-09 12:31PM EDT170.000.740.001.020.00-15371.68%
UNH210618P001750002020-10-19 10:58AM EDT175.001.630.081.980.00-23400.39%
UNH210618P001800002021-02-23 4:54PM EDT180.000.410.003.350.00-39421.78%
UNH210618P001850002021-01-06 11:52AM EDT185.001.000.401.050.00-210355.47%
UNH210618P001900002020-09-24 12:24PM EDT190.004.902.072.910.00-515427.54%
UNH210618P001950002021-04-29 2:11PM EDT195.000.030.001.270.00-2446326.56%
UNH210618P002000002021-05-24 3:08PM EDT200.000.020.000.750.00-3122293.36%
UNH210618P002100002021-06-07 9:57AM EDT210.000.010.000.010.00-3424181.25%
UNH210618P002200002021-05-24 10:15AM EDT220.000.030.000.750.00-22,117256.06%
UNH210618P002300002021-05-24 9:48AM EDT230.000.050.000.750.00-61,467238.67%
UNH210618P002400002021-05-24 9:48AM EDT240.000.050.000.630.00-1497216.60%
UNH210618P002500002021-06-07 11:22AM EDT250.000.010.000.200.00-911,142174.22%
UNH210618P002600002021-06-07 1:20PM EDT260.000.040.000.100.00-5497149.22%
UNH210618P002700002021-06-10 10:39AM EDT270.000.010.000.200.00-11,079147.66%
UNH210618P002800002021-06-01 11:36AM EDT280.000.050.000.520.00-1465152.34%
UNH210618P002900002021-06-10 12:11PM EDT290.000.030.000.030.00-2810101.56%
UNH210618P003000002021-06-09 11:58AM EDT300.000.030.000.150.00-21,254107.23%
UNH210618P003100002021-06-10 10:01AM EDT310.000.020.000.370.00-1693107.42%
UNH210618P003200002021-06-14 9:46AM EDT320.000.070.000.08+0.03+75.00%180779.30%
UNH210618P003300002021-06-14 3:54PM EDT330.000.080.000.100.00-195870.70%
UNH210618P003400002021-06-14 3:53PM EDT340.000.110.020.100.00-3501,53861.72%
UNH210618P003500002021-06-15 11:05AM EDT350.000.120.010.12+0.04+50.00%21,19251.95%
UNH210618P003550002021-06-14 12:07AM EDT355.000.310.000.190.00--154.69%
UNH210618P003600002021-06-15 11:10AM EDT360.000.180.050.47+0.04+28.57%28075751.56%
UNH210618P003700002021-06-14 3:45PM EDT370.000.200.050.25-0.01-4.76%197439.26%
UNH210618P003750002021-06-11 3:19PM EDT375.000.330.050.300.00-410234.42%
UNH210618P003800002021-06-15 12:12PM EDT380.000.310.250.36-0.04-11.43%351,90029.25%
UNH210618P003825002021-06-14 3:59PM EDT382.500.410.300.470.00-3741127.74%
UNH210618P003850002021-06-15 9:35AM EDT385.000.470.370.63-0.11-18.97%1565826.29%
UNH210618P003875002021-06-15 10:28AM EDT387.500.650.590.74-0.05-7.14%4525023.68%
UNH210618P003900002021-06-15 12:30PM EDT390.000.960.901.00-0.03-3.03%10296722.00%
UNH210618P003925002021-06-15 12:15PM EDT392.501.481.071.53+0.14+10.45%3033521.45%
UNH210618P003950002021-06-15 12:30PM EDT395.002.202.022.24+0.34+18.28%2834620.68%
UNH210618P003975002021-06-15 12:25PM EDT397.503.603.203.40+0.57+18.81%6431121.07%
UNH210618P004000002021-06-15 12:23PM EDT400.005.094.755.15+1.09+27.25%531,70223.37%
UNH210618P004025002021-06-15 9:47AM EDT402.507.206.707.05+0.53+7.95%1530925.28%
UNH210618P004050002021-06-15 11:31AM EDT405.009.408.709.50+1.58+20.20%2588830.01%
UNH210618P004075002021-06-15 9:58AM EDT407.5011.7310.5511.75+1.03+9.63%217732.84%
UNH210618P004100002021-06-15 12:16PM EDT410.0013.8513.5514.25+1.15+9.06%152,08237.21%
UNH210618P004125002021-06-14 10:13AM EDT412.5018.6015.6016.900.00-511842.63%
UNH210618P004150002021-06-15 11:59AM EDT415.0019.4518.5020.20+1.80+10.20%113153.26%
UNH210618P004175002021-06-11 1:03PM EDT417.5023.1219.9522.300.00-105054.09%
UNH210618P004200002021-06-15 12:12PM EDT420.0024.0522.7023.90-1.03-4.11%1347549.56%
UNH210618P004300002021-06-08 11:53AM EDT430.0029.5332.8534.700.00-15161.77%
UNH210618P004375002021-06-09 11:37AM EDT437.5035.8539.4542.500.00-5567.07%
UNH210618P004400002021-05-19 9:58AM EDT440.0034.2842.9544.400.00-27372.85%
UNH210618P004500002020-12-28 1:13PM EDT450.00107.80117.65121.750.00--5522.14%
UNH210618P004600002020-12-15 3:13PM EDT460.00122.35110.10113.050.00--5431.06%
UNH210618P004800002021-03-23 2:17PM EDT480.00109.2078.2083.200.00-10106.10%
UNH210618P004900002021-06-08 11:43AM EDT490.0089.3091.7094.600.00--41113.92%