La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
407,08-0,95 (-0,23 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH211001C003800002021-09-23 12:41PM EDT380.0032.0026.4029.550.00-2255.42%
UNH211001C003850002021-08-25 3:51PM EDT385.0037.6221.9024.400.00--247.25%
UNH211001C003900002021-09-23 3:47PM EDT390.0020.8816.8019.950.00-1743.81%
UNH211001C004000002021-09-24 2:55PM EDT400.009.308.959.60-1.30-12.26%437125.82%
UNH211001C004025002021-09-24 2:58PM EDT402.507.447.057.60-1.56-17.33%461124.05%
UNH211001C004050002021-09-24 3:34PM EDT405.005.805.305.90-0.85-12.78%1852223.05%
UNH211001C004075002021-09-24 3:41PM EDT407.504.003.804.30-1.10-21.57%4062721.63%
UNH211001C004100002021-09-24 3:58PM EDT410.002.952.803.05-0.97-24.74%27716920.84%
UNH211001C004125002021-09-24 3:58PM EDT412.501.991.652.11-0.76-27.64%1836720.45%
UNH211001C004150002021-09-24 3:58PM EDT415.001.251.081.34-0.77-38.12%10616119.75%
UNH211001C004175002021-09-24 3:59PM EDT417.500.710.630.80-0.62-46.62%1497119.17%
UNH211001C004200002021-09-24 3:38PM EDT420.000.520.360.48-0.41-44.09%5917319.04%
UNH211001C004225002021-09-24 3:42PM EDT422.500.250.200.30-0.37-59.68%168519.31%
UNH211001C004250002021-09-24 3:58PM EDT425.000.140.110.20-0.24-63.16%5811919.92%
UNH211001C004275002021-09-24 11:46AM EDT427.500.170.060.22-0.16-48.48%907322.46%
UNH211001C004300002021-09-24 1:24PM EDT430.000.100.050.11-0.16-61.54%1254521.78%
UNH211001C004350002021-09-24 12:35PM EDT435.000.070.050.12-0.08-53.33%419825.93%
UNH211001C004400002021-09-24 2:07PM EDT440.000.060.040.10-0.06-50.00%3815628.81%
UNH211001C004450002021-09-23 2:49PM EDT445.000.090.012.170.00-12950.78%
UNH211001C004500002021-09-24 10:33AM EDT450.000.090.012.16-0.01-10.00%41,07755.37%
UNH211001C004550002021-09-02 2:50PM EDT455.000.610.000.300.00-1946.24%
UNH211001C004600002021-09-20 12:45PM EDT460.000.100.000.250.00-1022748.49%
UNH211001C004650002021-09-21 10:01AM EDT465.000.120.000.060.00-28442.77%
UNH211001C004700002021-08-24 9:30AM EDT470.000.890.002.140.00-121372.49%
UNH211001C004750002021-08-19 2:24PM EDT475.001.050.001.450.00--270.70%
UNH211001C004850002021-08-30 1:48PM EDT485.000.610.002.130.00--084.33%
UNH211001C004900002021-08-24 10:11AM EDT490.000.910.002.130.00--388.16%
Options de ventepour1 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH211001P003200002021-09-24 12:48PM EDT320.000.090.012.21-0.09-50.00%44114.31%
UNH211001P003300002021-09-13 1:01PM EDT330.000.430.052.250.00-816102.98%
UNH211001P003350002021-09-24 10:26AM EDT335.000.180.062.27-0.12-40.00%13297.24%
UNH211001P003400002021-09-24 3:27PM EDT340.000.240.070.44-0.11-31.43%426969.04%
UNH211001P003450002021-09-20 10:08AM EDT345.000.520.011.210.00-3374.63%
UNH211001P003500002021-09-24 3:31PM EDT350.000.230.010.37-0.04-14.81%299956.74%
UNH211001P003550002021-09-24 3:30PM EDT355.000.300.250.30-0.02-6.25%4221055.27%
UNH211001P003600002021-09-23 10:04AM EDT360.000.380.270.510.00-53353.71%
UNH211001P003650002021-09-21 11:18AM EDT365.000.780.220.500.00-211651.07%
UNH211001P003700002021-09-24 3:39PM EDT370.000.360.320.41-0.05-12.20%512044.04%
UNH211001P003750002021-09-24 10:57AM EDT375.000.400.360.52-0.10-20.00%12940.97%
UNH211001P003800002021-09-24 3:39PM EDT380.000.470.420.50-0.07-12.96%8147235.35%
UNH211001P003850002021-09-24 12:03PM EDT385.000.750.130.63-0.05-6.25%1128431.74%
UNH211001P003900002021-09-24 3:45PM EDT390.000.760.700.86-0.31-28.97%615428.47%
UNH211001P003950002021-09-24 3:39PM EDT395.001.181.081.31+0.05+4.42%7936925.83%
UNH211001P004000002021-09-24 3:41PM EDT400.002.001.872.12-0.31-13.42%4133323.56%
UNH211001P004025002021-09-24 3:46PM EDT402.502.402.452.75-0.48-16.67%357722.64%
UNH211001P004050002021-09-24 3:15PM EDT405.003.502.373.55+0.09+2.64%6511621.74%
UNH211001P004075002021-09-24 1:28PM EDT407.504.453.504.65+1.10+32.84%136221.30%
UNH211001P004100002021-09-24 3:22PM EDT410.005.405.456.30-0.15-2.70%51510122.47%
UNH211001P004125002021-09-24 3:22PM EDT412.507.606.107.75+3.16+71.17%202021.63%
UNH211001P004150002021-09-24 2:55PM EDT415.009.407.709.70+0.30+3.30%221522.46%
UNH211001P004175002021-09-24 3:20PM EDT417.5011.509.7012.20+1.77+18.19%1337126.03%
UNH211001P004200002021-09-24 2:42PM EDT420.0014.7011.7513.95+2.78+23.32%816524.01%
UNH211001P004225002021-09-23 11:02AM EDT422.509.8513.9017.400.00-1834.02%
UNH211001P004250002021-09-23 11:43AM EDT425.0012.2716.3519.000.00-22630.23%
UNH211001P004275002021-09-20 12:04AM EDT427.5012.7519.8022.150.00--138.40%
UNH211001P004300002021-09-22 12:24PM EDT430.0021.3221.3024.450.00-21839.70%
UNH211001P004400002021-09-20 12:04AM EDT440.0024.9130.9534.250.00--148.51%
UNH211001P004500002021-09-20 12:04AM EDT450.0034.5840.8044.500.00--160.96%