UNH - UnitedHealth Group Incorporated

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230609C003400002023-06-02 3:32PM EDT340.00160.70159.95165.900.00-11196.92%
UNH230609C004200002023-05-25 3:58PM EDT420.0059.3779.8584.150.00--288.92%
UNH230609C004300002023-06-02 3:38PM EDT430.0070.5069.7074.750.00-3482.93%
UNH230609C004400002023-06-01 12:00PM EDT440.0058.9061.1564.100.00-110378.22%
UNH230609C004500002023-05-26 2:24PM EDT450.0034.0051.2054.600.00-2170.63%
UNH230609C004550002023-05-31 1:33PM EDT455.0028.9045.7548.850.00--10058.59%
UNH230609C004600002023-06-02 3:20PM EDT460.0040.9940.9543.600.00-941153.17%
UNH230609C004650002023-06-02 3:45PM EDT465.0035.3136.0539.350.00-332852.27%
UNH230609C004700002023-06-01 10:29AM EDT470.0021.2331.3034.200.00-11258.23%
UNH230609C004725002023-05-30 2:21PM EDT472.5011.6528.5031.750.00-61055.41%
UNH230609C004750002023-06-02 12:32PM EDT475.0025.7526.3029.200.00-194651.90%
UNH230609C004775002023-06-02 9:40AM EDT477.5016.4524.0027.100.00-14551.15%
UNH230609C004800002023-06-02 10:29AM EDT480.0021.5921.3523.75+3.04+16.39%19242.64%
UNH230609C004825002023-06-02 10:10AM EDT482.5017.5019.1021.250.00-111239.43%
UNH230609C004850002023-06-02 3:58PM EDT485.0015.1517.6018.850.00-1411236.73%
UNH230609C004875002023-06-02 3:17PM EDT487.5014.6015.0516.150.00-75332.23%
UNH230609C004900002023-06-05 10:30AM EDT490.0013.2513.2513.85+2.05+18.30%722929.88%
UNH230609C004925002023-06-05 10:05AM EDT492.509.1211.0011.70-1.23-11.88%1510928.03%
UNH230609C004950002023-06-05 10:33AM EDT495.009.228.909.50+1.55+20.21%524025.56%
UNH230609C004975002023-06-05 9:51AM EDT497.506.707.107.50+0.94+16.32%1313323.60%
UNH230609C005000002023-06-05 10:41AM EDT500.005.805.706.00+1.35+30.34%19559023.19%
UNH230609C005025002023-06-05 10:32AM EDT502.504.304.154.45+0.95+28.36%7422821.81%
UNH230609C005050002023-06-05 10:41AM EDT505.003.102.993.20+0.88+39.64%29263420.85%
UNH230609C005075002023-06-05 10:42AM EDT507.502.362.082.35+0.66+38.82%9515620.78%
UNH230609C005100002023-06-05 10:41AM EDT510.001.431.421.62+0.30+26.55%49656420.39%
UNH230609C005125002023-06-05 10:35AM EDT512.500.930.831.00+0.09+10.71%8114119.54%
UNH230609C005150002023-06-05 10:39AM EDT515.000.600.560.66+0.03+5.26%24927519.56%
UNH230609C005200002023-06-05 10:33AM EDT520.000.310.230.34+0.01+3.33%4925020.68%
UNH230609C005250002023-06-05 10:36AM EDT525.000.150.120.20-0.06-28.57%1613622.32%
UNH230609C005300002023-06-05 10:38AM EDT530.000.100.040.24-0.05-33.33%1414426.81%
UNH230609C005350002023-06-02 3:59PM EDT535.000.150.020.090.00-1326.07%
UNH230609C005400002023-06-05 9:53AM EDT540.000.050.010.09-0.03-37.50%14729.20%
UNH230609C005450002023-05-30 9:36AM EDT545.000.190.000.350.00-4539.89%
UNH230609C005500002023-05-10 2:18PM EDT550.000.040.004.30-0.33-89.19%7465.14%
UNH230609C005550002023-05-11 1:40PM EDT555.000.270.004.300.00--169.56%
UNH230609C005700002023-06-01 2:20PM EDT570.000.070.000.100.00-223247.27%
UNH230609C005800002023-05-23 2:22PM EDT580.000.010.004.300.00--690.14%
UNH230609C005900002023-05-24 12:19PM EDT590.000.010.004.300.00--597.80%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230609P003400002023-05-10 9:57AM EDT340.000.030.000.020.00--2104.69%
UNH230609P003500002023-05-10 9:57AM EDT350.000.040.000.020.00--1296.88%
UNH230609P003600002023-06-01 9:39AM EDT360.000.060.000.020.00-11489.06%
UNH230609P003950002023-05-31 11:05AM EDT395.000.130.004.300.00--3136.82%
UNH230609P004000002023-05-30 11:20AM EDT400.000.140.003.250.00-212123.07%
UNH230609P004050002023-05-26 10:09AM EDT405.000.060.004.300.00-55125.24%
UNH230609P004100002023-05-26 10:45AM EDT410.000.080.004.300.00-613119.53%
UNH230609P004150002023-05-26 1:03PM EDT415.000.150.001.090.00-132086.04%
UNH230609P004200002023-06-02 11:19AM EDT420.000.030.004.300.00-121108.15%
UNH230609P004250002023-06-01 2:20PM EDT425.000.070.001.870.00-223085.03%
UNH230609P004300002023-06-02 11:22AM EDT430.000.030.004.300.00-4112696.88%
UNH230609P004350002023-06-02 1:55PM EDT435.000.040.004.300.00-815291.24%
UNH230609P004400002023-06-02 3:47PM EDT440.000.030.010.120.00-1118049.71%
UNH230609P004450002023-06-01 10:39AM EDT445.000.190.001.120.00-38358.84%
UNH230609P004500002023-06-05 10:29AM EDT450.000.040.000.32-0.01-20.00%414348.98%
UNH230609P004550002023-06-02 2:05PM EDT455.000.050.010.800.00-814753.56%
UNH230609P004600002023-06-05 9:41AM EDT460.000.040.012.95-0.04-50.00%258356.69%
UNH230609P004650002023-06-05 9:41AM EDT465.000.100.050.15-0.01-9.09%714431.84%
UNH230609P004700002023-06-02 3:02PM EDT470.000.340.040.27+0.18+112.50%316330.96%
UNH230609P004725002023-06-05 10:27AM EDT472.500.110.100.44-0.11-50.00%52031.79%
UNH230609P004750002023-06-05 9:53AM EDT475.000.200.060.19-0.13-39.39%811325.00%
UNH230609P004775002023-06-05 9:30AM EDT477.500.250.084.45-0.05-16.67%14456.85%
UNH230609P004800002023-06-05 10:18AM EDT480.000.250.120.37-0.17-40.48%2017023.93%
UNH230609P004825002023-06-05 10:28AM EDT482.500.300.250.33-0.24-44.44%99821.09%
UNH230609P004850002023-06-05 10:35AM EDT485.000.420.350.48-0.30-41.67%6325220.61%
UNH230609P004875002023-06-05 10:33AM EDT487.500.530.490.61-0.43-44.79%812019.39%
UNH230609P004900002023-06-05 10:38AM EDT490.000.880.700.82-0.43-32.82%7922118.40%
UNH230609P004925002023-06-05 10:02AM EDT492.501.201.011.21-0.65-35.14%1519418.02%
UNH230609P004950002023-06-05 10:10AM EDT495.002.381.431.76-0.11-4.42%3433117.70%
UNH230609P004975002023-06-05 10:30AM EDT497.502.202.102.30-1.19-35.10%2611716.48%
UNH230609P005000002023-06-05 10:40AM EDT500.003.102.853.10-1.40-31.11%8818215.54%
UNH230609P005025002023-06-05 10:37AM EDT502.504.523.954.20-1.19-20.84%284514.80%
UNH230609P005050002023-06-05 10:31AM EDT505.005.205.355.70-1.60-23.53%246114.54%
UNH230609P005075002023-06-01 12:51PM EDT507.5011.306.757.300.00--113.28%
UNH230609P005100002023-06-05 10:20AM EDT510.0010.008.909.50-1.50-13.04%44314.15%
UNH230609P005125002023-06-01 12:04PM EDT512.5016.0010.5511.750.00--114.48%
UNH230609P005300002023-05-04 11:48AM EDT530.0047.0028.3534.100.00--064.78%
UNH230609P005400002023-05-08 2:39PM EDT540.0046.5036.2039.950.00-5046.17%