Marchés français ouverture 2 h 39 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
524,63+3,36 (+0,64 %)
À la clôture : 04:00PM EDT
523,01 -1,62 (-0,31 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240524C003200002024-05-17 3:00PM EDT320.00203.68203.80206.75+203.68-10202.25%
UNH240524C003300002024-05-17 2:59PM EDT330.00194.06194.00196.70+194.06-10194.24%
UNH240524C003400002024-05-17 3:01PM EDT340.00183.83183.35186.85+183.83-50171.97%
UNH240524C003500002024-05-17 3:02PM EDT350.00173.68174.10176.85+173.68-10176.86%
UNH240524C003900002024-05-08 2:20PM EDT390.00114.40134.10136.900.00-43135.89%
UNH240524C004000002024-05-08 2:20PM EDT400.00104.43124.10126.900.00-43125.93%
UNH240524C004050002024-04-12 3:18PM EDT405.0039.42107.55110.100.00-210.00%
UNH240524C004100002024-04-04 10:17AM EDT410.0055.8582.4085.350.00-210.00%
UNH240524C004150002024-04-16 9:31AM EDT415.0063.60102.65110.500.00--2111.33%
UNH240524C004200002024-05-16 12:00PM EDT420.00105.07103.55106.950.00-16100.39%
UNH240524C004250002024-04-18 3:14PM EDT425.0074.9599.15101.950.00--1102.86%
UNH240524C004300002024-04-19 12:08PM EDT430.0076.4194.1596.950.00-2098.10%
UNH240524C004350002024-04-19 10:24AM EDT435.0069.1089.2091.950.00-1293.82%
UNH240524C004400002024-05-14 2:56PM EDT440.0074.6584.2086.950.00-1589.09%
UNH240524C004450002024-04-22 2:18PM EDT445.0054.4779.2081.950.00-1884.38%
UNH240524C004500002024-04-25 11:01AM EDT450.0047.0074.2576.900.00-11179.69%
UNH240524C004550002024-05-15 3:07PM EDT455.0062.4069.2072.000.00-127275.39%
UNH240524C004600002024-05-17 2:48PM EDT460.0063.4464.2067.00-1.07-1.66%61770.70%
UNH240524C004625002024-05-17 2:48PM EDT462.5060.7861.7064.50+60.78-6068.36%
UNH240524C004650002024-05-17 2:49PM EDT465.0058.4559.2562.00+28.31+93.93%141666.36%
UNH240524C004675002024-05-17 2:50PM EDT467.5055.7656.0559.50+55.76-4158.50%
UNH240524C004700002024-05-16 2:56PM EDT470.0055.5754.2557.000.00-64761.67%
UNH240524C004725002024-05-17 3:01PM EDT472.5051.6551.8054.55+51.65-6059.96%
UNH240524C004750002024-05-17 3:02PM EDT475.0049.1049.2552.00-1.24-2.46%22456.93%
UNH240524C004775002024-05-13 11:39AM EDT477.5031.4046.8049.550.00-1155.20%
UNH240524C004800002024-05-17 9:30AM EDT480.0043.0544.3047.05-2.52-5.53%14552.81%
UNH240524C004850002024-05-17 3:34PM EDT485.0039.3838.6542.10-0.42-1.06%192761.00%
UNH240524C004900002024-05-17 3:52PM EDT490.0035.9033.7037.15-1.70-4.52%78755.75%
UNH240524C004925002024-05-17 10:56AM EDT492.5031.0331.2534.65+8.98+40.73%2352.91%
UNH240524C004950002024-05-17 3:45PM EDT495.0029.9328.8532.20+4.16+16.14%16350.37%
UNH240524C004975002024-05-16 2:52PM EDT497.5029.0027.0529.750.00-1647.79%
UNH240524C005000002024-05-17 3:24PM EDT500.0024.5224.5527.25+0.45+1.87%1615944.84%
UNH240524C005025002024-05-17 10:21AM EDT502.5022.8722.1524.80+10.85+90.27%101542.15%
UNH240524C005050002024-05-17 3:55PM EDT505.0021.2019.1022.35+0.11+0.52%414439.40%
UNH240524C005075002024-05-17 12:21PM EDT507.5016.8216.7519.90-2.17-11.43%24536.56%
UNH240524C005100002024-05-17 3:19PM EDT510.0015.2815.4017.10-0.74-4.62%1318931.73%
UNH240524C005125002024-05-17 3:51PM EDT512.5013.9513.5014.60+1.85+15.29%223328.52%
UNH240524C005150002024-05-17 3:45PM EDT515.0011.1510.3512.35+0.80+7.73%1133826.44%
UNH240524C005200002024-05-17 3:51PM EDT520.008.007.608.90+1.40+21.21%12436025.90%
UNH240524C005250002024-05-17 3:58PM EDT525.005.104.805.25+1.02+25.00%32348722.17%
UNH240524C005300002024-05-17 3:59PM EDT530.002.942.663.25+0.30+11.36%43539922.44%
UNH240524C005350002024-05-17 3:56PM EDT535.001.681.541.75-0.02-1.18%28293021.96%
UNH240524C005400002024-05-17 3:57PM EDT540.000.830.821.26-0.14-14.43%20923024.54%
UNH240524C005450002024-05-17 3:57PM EDT545.000.500.440.62-0.30-37.50%6248324.15%
UNH240524C005500002024-05-17 3:56PM EDT550.000.320.250.38-0.23-41.82%386325.39%
UNH240524C005550002024-05-17 2:04PM EDT555.000.190.070.33+0.19-876528.35%
UNH240524C005600002024-05-17 3:48PM EDT560.000.140.050.46-0.10-41.67%101434.06%
UNH240524C005650002024-05-17 12:55PM EDT565.000.180.040.21-0.05-21.74%131232.72%
UNH240524C005700002024-05-13 12:52PM EDT570.000.250.030.080.00-1131.25%
UNH240524C005750002024-05-17 10:41AM EDT575.000.100.020.20-0.01-9.09%363838.77%
UNH240524C005800002024-05-16 3:40PM EDT580.000.110.010.35+0.11--345.75%
UNH240524C005850002024-05-15 12:29PM EDT585.000.100.010.34+0.10--248.73%
UNH240524C005900002024-05-17 9:55AM EDT590.000.090.000.33+0.09-2051.56%
UNH240524C006300002024-05-17 11:03AM EDT630.000.020.000.07+0.02-6057.03%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240524P003300002024-05-01 9:30AM EDT330.000.030.000.300.00--1158.01%
UNH240524P003400002024-04-23 2:00PM EDT340.000.300.000.300.00-11148.63%
UNH240524P003700002024-04-16 1:16PM EDT370.000.900.000.300.00-11122.07%
UNH240524P003800002024-04-26 12:44PM EDT380.000.300.000.300.00-23113.67%
UNH240524P003900002024-05-16 10:55AM EDT390.000.010.000.300.00-619105.47%
UNH240524P003950002024-04-18 9:54AM EDT395.000.410.000.300.00-1217101.37%
UNH240524P004000002024-05-02 2:26PM EDT400.000.050.000.300.00-32297.27%
UNH240524P004050002024-04-30 2:05PM EDT405.000.080.000.300.00-21093.36%
UNH240524P004100002024-04-18 10:34AM EDT410.000.450.000.300.00-11389.36%
UNH240524P004150002024-04-26 1:48PM EDT415.000.150.000.300.00-11385.45%
UNH240524P004200002024-05-15 11:32AM EDT420.000.020.000.300.00-206281.54%
UNH240524P004250002024-04-17 1:18PM EDT425.000.810.000.300.00-172177.73%
UNH240524P004300002024-05-17 2:34PM EDT430.000.060.000.12-0.08-57.14%114466.21%
UNH240524P004350002024-05-16 11:22AM EDT435.000.130.000.300.00-11670.12%
UNH240524P004400002024-05-15 12:01PM EDT440.000.070.000.300.00-103066.31%
UNH240524P004450002024-05-14 11:26AM EDT445.000.170.000.300.00-17262.50%
UNH240524P004500002024-05-15 10:09AM EDT450.000.100.010.300.00-106159.08%
UNH240524P004550002024-05-17 1:10PM EDT455.000.060.000.30-0.17-73.91%256755.08%
UNH240524P004600002024-05-17 11:55AM EDT460.000.100.000.30-0.03-23.08%315951.37%
UNH240524P004650002024-05-17 12:16PM EDT465.000.110.010.13-0.11-50.00%25846.78%
UNH240524P004675002024-05-07 1:46PM EDT467.500.670.010.310.00--351.27%
UNH240524P004700002024-05-17 3:20PM EDT470.000.060.020.32-0.07-53.85%27249.51%
UNH240524P004725002024-05-09 9:52AM EDT472.500.510.000.330.00-72447.75%
UNH240524P004750002024-05-17 12:51PM EDT475.000.090.020.33-0.41-82.00%210445.70%
UNH240524P004775002024-05-17 9:57AM EDT477.500.200.010.34-0.05-20.00%101143.95%
UNH240524P004800002024-05-17 2:51PM EDT480.000.050.030.13-0.09-64.29%6513735.89%
UNH240524P004825002024-05-16 3:01PM EDT482.500.180.010.360.00-64640.28%
UNH240524P004850002024-05-17 9:57AM EDT485.000.240.030.37+0.08+50.00%109338.43%
UNH240524P004875002024-05-17 2:37PM EDT487.500.110.010.39-0.11-50.00%34036.72%
UNH240524P004900002024-05-17 3:16PM EDT490.000.090.050.36-0.12-57.14%2619134.08%
UNH240524P004925002024-05-17 3:37PM EDT492.500.150.050.42-0.13-46.43%61233.01%
UNH240524P004950002024-05-17 3:08PM EDT495.000.150.120.45-0.15-50.00%1812931.35%
UNH240524P004975002024-05-17 3:48PM EDT497.500.210.070.48-0.11-34.38%134529.59%
UNH240524P005000002024-05-17 3:52PM EDT500.000.230.150.42-0.14-37.84%14224526.56%
UNH240524P005025002024-05-17 3:16PM EDT502.500.290.250.34-0.25-46.30%103823.29%
UNH240524P005050002024-05-17 3:57PM EDT505.000.340.350.59-0.31-47.69%1338324.10%
UNH240524P005075002024-05-17 3:02PM EDT507.500.540.380.57-0.48-47.06%404621.53%
UNH240524P005100002024-05-17 3:59PM EDT510.000.750.611.04-0.44-36.97%26212022.91%
UNH240524P005125002024-05-17 3:57PM EDT512.500.900.601.35-0.75-45.45%8713122.18%
UNH240524P005150002024-05-17 3:57PM EDT515.001.381.231.69-1.18-46.09%54513721.14%
UNH240524P005200002024-05-17 3:59PM EDT520.002.712.452.92-1.39-33.90%32817120.06%
UNH240524P005250002024-05-17 3:57PM EDT525.004.754.455.10-2.15-31.16%2505220.05%
UNH240524P005300002024-05-17 3:57PM EDT530.007.557.308.65-1.15-13.22%412022.57%
UNH240524P005350002024-05-17 3:47PM EDT535.0011.5010.1512.75-9.95-46.39%261325.23%
UNH240524P005400002024-05-17 11:31AM EDT540.0018.0014.7017.35+1.75+10.77%201028.98%
UNH240524P005500002024-05-15 11:45AM EDT550.0031.8523.6526.45+31.85--132.74%