La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
456,66-4,51 (-0,98 %)
À partir de 03:44PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220128C004100002022-01-18 9:54AM EST410.0050.9043.5547.450.00-2159.47%
UNH220128C004150002022-01-19 10:04AM EST415.0058.0638.1042.350.00-1252.54%
UNH220128C004200002022-01-24 1:27PM EST420.0031.4534.3037.25-16.40-34.27%7345.65%
UNH220128C004250002022-01-24 1:59PM EST425.0031.2030.2032.10-10.17-24.58%6138.01%
UNH220128C004300002022-01-24 12:35PM EST430.0022.5025.6027.40-11.86-34.52%7437.23%
UNH220128C004350002022-01-21 11:41AM EST435.0034.1521.2523.150.00-1138.94%
UNH220128C004400002022-01-24 2:18PM EST440.0017.1016.9519.40-12.90-43.00%16841.24%
UNH220128C004450002022-01-24 2:18PM EST445.0013.4013.3014.90-6.56-32.87%93336.62%
UNH220128C004500002022-01-24 2:08PM EST450.0011.459.9011.55-4.11-26.41%473336.71%
UNH220128C004550002022-01-24 3:05PM EST455.007.857.258.25-4.40-35.92%7013634.72%
UNH220128C004600002022-01-24 3:24PM EST460.005.475.156.00-3.23-37.13%13725935.29%
UNH220128C004650002022-01-24 1:59PM EST465.003.113.354.00-2.86-47.91%9121434.57%
UNH220128C004700002022-01-24 3:24PM EST470.002.332.082.62-1.60-40.71%10120934.53%
UNH220128C004725002022-01-24 3:26PM EST472.501.801.812.09-1.42-44.10%426734.55%
UNH220128C004750002022-01-24 3:26PM EST475.001.501.331.61-0.95-38.78%30447734.25%
UNH220128C004775002022-01-24 3:18PM EST477.501.140.931.45-0.88-43.56%6710335.89%
UNH220128C004800002022-01-24 3:05PM EST480.000.880.771.07-0.52-37.14%11820435.29%
UNH220128C004825002022-01-24 3:18PM EST482.500.720.600.98-1.08-60.00%547636.96%
UNH220128C004850002022-01-24 1:48PM EST485.000.490.280.85-0.31-38.75%6079838.01%
UNH220128C004900002022-01-24 3:26PM EST490.000.340.230.52-0.19-35.85%13226238.21%
UNH220128C004950002022-01-24 2:59PM EST495.000.290.180.54-0.06-17.14%11410542.77%
UNH220128C005000002022-01-24 1:39PM EST500.000.270.100.46-0.04-12.90%5483945.46%
UNH220128C005050002022-01-24 1:32PM EST505.000.100.020.27-0.10-50.00%217044.92%
UNH220128C005100002022-01-24 10:01AM EST510.000.440.010.60+0.43+4,300.00%120856.01%
UNH220128C005150002022-01-12 10:50AM EST515.000.650.001.000.00-21757.91%
UNH220128C005200002022-01-24 1:32PM EST520.000.100.102.19-0.04-28.57%13672.73%
UNH220128C005250002022-01-20 1:30PM EST525.000.100.002.190.00-42276.07%
UNH220128C005300002022-01-24 2:30PM EST530.000.060.050.10-0.28-82.35%221052.34%
UNH220128C005350002022-01-19 9:50AM EST535.000.160.012.170.00-211083.84%
UNH220128C005400002022-01-19 1:02PM EST540.000.050.002.170.00-11587.55%
UNH220128C005450002022-01-21 1:09PM EST545.000.190.000.400.00-162768.85%
UNH220128C005500002022-01-19 1:33PM EST550.000.010.002.160.00-2494.87%
UNH220128C005550002022-01-18 3:22PM EST555.001.010.002.150.00-22198.39%
UNH220128C005600002022-01-19 3:18PM EST560.000.080.002.520.00-1055105.15%
UNH220128C005900002022-01-24 10:53AM EST590.000.050.000.350.00-63192.97%
Options de ventepour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220128P002800002021-12-20 3:31PM EST280.000.430.002.130.00--60221.88%
UNH220128P002900002022-01-19 9:34AM EST290.000.010.002.130.00--0208.01%
UNH220128P003000002022-01-19 9:37AM EST300.000.050.000.150.00--10135.94%
UNH220128P003100002022-01-19 9:35AM EST310.000.100.000.300.00-1043136.33%
UNH220128P003200002022-01-19 9:34AM EST320.000.100.000.400.00--15130.86%
UNH220128P003300002022-01-19 9:48AM EST330.000.060.000.300.00-2561116.41%
UNH220128P003400002022-01-19 9:49AM EST340.000.080.000.300.00-1522106.64%
UNH220128P003500002022-01-24 3:08PM EST350.000.100.000.39-0.24-70.59%83100.68%
UNH220128P003600002022-01-18 3:21PM EST360.000.390.000.480.00-21793.85%
UNH220128P003650002022-01-18 3:05PM EST365.001.220.000.740.00-1595.02%
UNH220128P003700002022-01-21 3:58PM EST370.000.050.000.750.00-2590.23%
UNH220128P003750002022-01-18 12:03AM EST375.001.640.000.750.00--585.25%
UNH220128P003800002022-01-13 12:45PM EST380.000.380.000.420.00-13873.54%
UNH220128P003850002022-01-24 2:13PM EST385.000.350.210.90-1.39-79.89%392980.71%
UNH220128P003900002022-01-24 1:30PM EST390.000.600.260.65+0.50+500.00%132572.95%
UNH220128P003950002022-01-21 3:40PM EST395.000.180.101.170.00-223072.31%
UNH220128P004000002022-01-24 2:02PM EST400.000.630.380.80+0.36+133.33%237266.16%
UNH220128P004050002021-12-13 12:14AM EST405.001.840.000.000.00--025.00%
UNH220128P004100002022-01-24 11:34AM EST410.000.870.461.12+0.57+190.00%83659.47%
UNH220128P004150002022-01-24 3:18PM EST415.001.230.771.40-0.17-12.14%162758.30%
UNH220128P004200002022-01-24 3:18PM EST420.001.491.001.79+0.95+175.93%4314156.25%
UNH220128P004250002022-01-24 2:21PM EST425.001.801.522.26+1.09+153.52%117255.05%
UNH220128P004300002022-01-24 12:58PM EST430.002.971.882.81+2.10+241.38%10523452.38%
UNH220128P004350002022-01-24 2:06PM EST435.002.752.372.99+1.60+139.13%10120450.13%
UNH220128P004400002022-01-24 3:11PM EST440.004.103.303.95+2.25+121.62%13131748.67%
UNH220128P004450002022-01-24 3:04PM EST445.005.004.505.15+2.85+132.56%506647.07%
UNH220128P004500002022-01-24 3:18PM EST450.006.725.956.85+3.47+106.77%29515146.41%
UNH220128P004550002022-01-24 3:05PM EST455.008.877.859.05+4.32+94.95%10511346.33%
UNH220128P004600002022-01-24 3:28PM EST460.0011.0010.5511.65+5.34+94.35%7115446.22%
UNH220128P004650002022-01-24 1:00PM EST465.0017.4013.2014.80+9.56+121.94%27930446.89%
UNH220128P004700002022-01-24 3:00PM EST470.0018.3016.6518.95+6.70+57.76%2014850.95%
UNH220128P004725002022-01-24 1:59PM EST472.5020.9519.1020.45+7.90+60.54%57249.43%
UNH220128P004750002022-01-24 3:05PM EST475.0022.2420.7023.05+6.94+45.36%376053.61%
UNH220128P004775002022-01-24 3:05PM EST477.5024.5522.4025.35+7.54+44.33%389955.97%
UNH220128P004800002022-01-24 2:55PM EST480.0029.8125.1027.55+11.31+61.14%3413757.57%
UNH220128P004825002022-01-21 10:05AM EST482.5018.2526.5530.150.00-1561.45%
UNH220128P004850002022-01-24 1:51PM EST485.0032.5129.6032.40+9.61+41.97%45553.65%
UNH220128P004900002022-01-24 2:30PM EST490.0037.9935.1037.00+10.78+39.62%816259.72%
UNH220128P004950002022-01-21 2:15PM EST495.0029.8539.3542.700.00-556565.00%
UNH220128P005000002022-01-24 2:30PM EST500.0047.8444.3547.25+15.67+48.71%174368.41%
UNH220128P005050002022-01-21 2:07PM EST505.0039.7549.0052.850.00-2574.56%
UNH220128P005100002022-01-14 3:06PM EST510.0044.5753.6556.850.00-1273.07%
UNH220128P005150002022-01-14 3:06PM EST515.0049.3758.9062.550.00-1182.45%
UNH220128P005200002022-01-04 1:16PM EST520.0030.1063.8066.900.00-1183.23%