La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 370,50 +30,20 (+1,29 %) Bitcoin EUR
56 430,55 -1 544,97 (-2,66 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00380000 | 2024-04-16 10:52AM EDT | 380.00 | 88.95 | 128.05 | 136.00 | 0.00 | - | 1 | 0 | 405.18% |
| UNH240510C00400000 | 2024-04-22 2:31PM EDT | 400.00 | 97.00 | 108.55 | 116.00 | 0.00 | - | 3 | 4 | 349.51% |
| UNH240510C00420000 | 2024-05-08 12:12PM EDT | 420.00 | 81.10 | 88.55 | 95.50 | 0.00 | - | 3 | 3 | 283.01% |
| UNH240510C00430000 | 2024-04-16 9:31AM EDT | 430.00 | 46.00 | 78.55 | 86.00 | 0.00 | - | - | 3 | 268.65% |
| UNH240510C00435000 | 2024-04-16 10:24AM EDT | 435.00 | 40.27 | 73.60 | 80.90 | 0.00 | - | 3 | 2 | 253.17% |
| UNH240510C00440000 | 2024-05-08 3:55PM EDT | 440.00 | 63.68 | 68.55 | 76.00 | 0.00 | - | 1 | 26 | 242.14% |
| UNH240510C00445000 | 2024-05-08 10:57AM EDT | 445.00 | 56.89 | 63.70 | 70.95 | 0.00 | - | 1 | 69 | 227.88% |
| UNH240510C00450000 | 2024-05-10 2:50PM EDT | 450.00 | 62.01 | 58.65 | 65.85 | +8.37 | +15.60% | 1 | 28 | 212.72% |
| UNH240510C00455000 | 2024-05-10 11:31AM EDT | 455.00 | 55.03 | 55.25 | 60.85 | +6.64 | +13.72% | 1 | 22 | 122.56% |
| UNH240510C00457500 | 2024-05-10 3:17PM EDT | 457.50 | 54.36 | 53.20 | 57.10 | +20.85 | +62.22% | 21 | 21 | 167.33% |
| UNH240510C00460000 | 2024-05-10 3:18PM EDT | 460.00 | 52.35 | 50.45 | 54.30 | +7.60 | +16.98% | 16 | 135 | 154.30% |
| UNH240510C00465000 | 2024-05-06 9:43AM EDT | 465.00 | 29.21 | 45.85 | 51.00 | 0.00 | - | 3 | 98 | 118.70% |
| UNH240510C00467500 | 2024-05-02 10:20AM EDT | 467.50 | 21.30 | 41.10 | 48.30 | 0.00 | - | - | 2 | 165.72% |
| UNH240510C00470000 | 2024-05-10 3:34PM EDT | 470.00 | 42.45 | 40.60 | 44.45 | +4.55 | +12.01% | 11 | 44 | 133.98% |
| UNH240510C00475000 | 2024-05-10 3:49PM EDT | 475.00 | 37.26 | 35.50 | 39.10 | +6.08 | +21.14% | 7 | 100 | 114.65% |
| UNH240510C00477500 | 2024-05-07 11:02AM EDT | 477.50 | 20.70 | 31.25 | 38.00 | 0.00 | - | 1 | 13 | 134.18% |
| UNH240510C00480000 | 2024-05-10 3:45PM EDT | 480.00 | 32.37 | 30.60 | 34.15 | +6.76 | +27.70% | 6 | 54 | 103.91% |
| UNH240510C00482500 | 2024-05-10 12:56PM EDT | 482.50 | 28.94 | 26.30 | 32.95 | +15.10 | +109.10% | 13 | 42 | 120.04% |
| UNH240510C00485000 | 2024-05-10 11:52AM EDT | 485.00 | 25.39 | 25.70 | 30.50 | +6.15 | +31.96% | 7 | 230 | 67.19% |
| UNH240510C00487500 | 2024-05-09 12:12PM EDT | 487.50 | 17.10 | 21.05 | 26.55 | 0.00 | - | 1 | 120 | 84.03% |
| UNH240510C00490000 | 2024-05-10 3:00PM EDT | 490.00 | 21.50 | 20.75 | 23.95 | +4.35 | +25.36% | 501 | 610 | 76.17% |
| UNH240510C00492500 | 2024-05-08 2:21PM EDT | 492.50 | 10.70 | 18.60 | 21.45 | 0.00 | - | 28 | 167 | 70.09% |
| UNH240510C00495000 | 2024-05-10 3:20PM EDT | 495.00 | 17.40 | 16.65 | 20.50 | +4.62 | +36.15% | 37 | 163 | 57.35% |
| UNH240510C00497500 | 2024-05-10 11:08AM EDT | 497.50 | 12.29 | 12.05 | 18.90 | +4.83 | +64.75% | 24 | 111 | 89.50% |
| UNH240510C00500000 | 2024-05-10 3:40PM EDT | 500.00 | 12.09 | 11.80 | 12.95 | +4.06 | +50.56% | 96 | 450 | 32.81% |
| UNH240510C00502500 | 2024-05-10 2:59PM EDT | 502.50 | 10.78 | 7.30 | 13.45 | +6.03 | +126.95% | 76 | 175 | 68.51% |
| UNH240510C00505000 | 2024-05-10 3:48PM EDT | 505.00 | 7.00 | 6.15 | 8.15 | +3.65 | +108.96% | 198 | 392 | 26.22% |
| UNH240510C00507500 | 2024-05-10 3:47PM EDT | 507.50 | 4.34 | 2.32 | 7.40 | +2.20 | +102.80% | 131 | 175 | 40.67% |
| UNH240510C00510000 | 2024-05-10 3:49PM EDT | 510.00 | 1.65 | 2.07 | 3.45 | +0.67 | +68.37% | 853 | 1,024 | 16.94% |
| UNH240510C00512500 | 2024-05-10 3:46PM EDT | 512.50 | 0.09 | 0.09 | 0.19 | -0.42 | -82.35% | 656 | 117 | 0.71% |
| UNH240510C00515000 | 2024-05-10 3:30PM EDT | 515.00 | 0.01 | 0.00 | 0.27 | -0.18 | -94.74% | 637 | 454 | 9.77% |
| UNH240510C00517500 | 2024-05-10 3:30PM EDT | 517.50 | 0.05 | 0.01 | 0.05 | -0.09 | -64.29% | 17 | 72 | 10.45% |
| UNH240510C00520000 | 2024-05-10 3:51PM EDT | 520.00 | 0.04 | 0.00 | 0.07 | -0.07 | -87.50% | 56 | 467 | 15.63% |
| UNH240510C00522500 | 2024-05-06 11:54AM EDT | 522.50 | 0.05 | 0.00 | 0.79 | 0.00 | - | - | 1 | 35.84% |
| UNH240510C00525000 | 2024-05-10 10:08AM EDT | 525.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 405 | 172 | 23.24% |
| UNH240510C00527500 | 2024-05-09 10:14AM EDT | 527.50 | 0.26 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 30.86% |
| UNH240510C00530000 | 2024-05-10 2:36PM EDT | 530.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 30 | 276 | 26.56% |
| UNH240510C00535000 | 2024-05-10 2:11PM EDT | 535.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 40 | 251 | 32.81% |
| UNH240510C00540000 | 2024-05-07 2:17PM EDT | 540.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 1 | 65 | 56.84% |
| UNH240510C00545000 | 2024-04-26 10:52AM EDT | 545.00 | 0.73 | 0.00 | 2.52 | 0.00 | - | 2 | 3 | 92.53% |
| UNH240510C00547500 | 2024-05-01 1:28PM EDT | 547.50 | 0.09 | 0.00 | 3.75 | 0.00 | - | - | 1 | 109.11% |
| UNH240510C00550000 | 2024-05-10 9:30AM EDT | 550.00 | 0.02 | 0.00 | 2.52 | -0.08 | -80.00% | 3 | 39 | 102.30% |
| UNH240510C00555000 | 2024-05-07 12:46PM EDT | 555.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | - | 1 | 111.77% |
| UNH240510C00557500 | 2024-05-08 9:38AM EDT | 557.50 | 0.03 | 0.00 | 2.52 | 0.00 | - | - | 1 | 116.41% |
| UNH240510C00560000 | 2024-05-08 9:38AM EDT | 560.00 | 0.01 | 0.00 | 2.97 | 0.00 | - | 5 | 5 | 126.12% |
| UNH240510C00565000 | 2024-05-09 2:19PM EDT | 565.00 | 0.02 | 0.00 | 0.93 | 0.00 | - | 30 | 55 | 105.37% |
| UNH240510C00580000 | 2024-05-09 10:13AM EDT | 580.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 79.69% |
| UNH240510C00585000 | 2024-05-08 11:23AM EDT | 585.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 185.94% |
| UNH240510C00590000 | 2024-05-06 12:53PM EDT | 590.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 23 | 97.66% |
| UNH240510C00595000 | 2024-05-07 3:27PM EDT | 595.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 15 | 103.13% |
| UNH240510C00600000 | 2024-05-06 1:45PM EDT | 600.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 91 | 107.81% |
| UNH240510C00605000 | 2024-05-06 10:07AM EDT | 605.00 | 0.02 | 0.00 | 3.65 | 0.00 | - | - | 14 | 211.57% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00370000 | 2024-04-24 10:20AM EDT | 370.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 4 | 1 | 311.43% |
| UNH240510P00380000 | 2024-04-05 2:12PM EDT | 380.00 | 0.50 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 350.98% |
| UNH240510P00385000 | 2024-04-12 11:45AM EDT | 385.00 | 1.32 | 0.00 | 4.25 | 0.00 | - | 6 | 9 | 352.54% |
| UNH240510P00390000 | 2024-04-26 3:03PM EDT | 390.00 | 0.05 | 0.00 | 4.25 | 0.00 | - | 3 | 42 | 339.55% |
| UNH240510P00395000 | 2024-05-06 11:49AM EDT | 395.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 11 | 33 | 327.54% |
| UNH240510P00400000 | 2024-05-07 10:08AM EDT | 400.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 15 | 44 | 314.75% |
| UNH240510P00405000 | 2024-05-07 10:30AM EDT | 405.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 65 | 146.88% |
| UNH240510P00410000 | 2024-05-07 2:53PM EDT | 410.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 37 | 143.75% |
| UNH240510P00415000 | 2024-05-09 10:11AM EDT | 415.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 21 | 131.25% |
| UNH240510P00420000 | 2024-05-10 10:17AM EDT | 420.00 | 0.01 | 0.00 | 4.30 | -1.14 | -99.13% | 1 | 31 | 264.45% |
| UNH240510P00425000 | 2024-05-09 10:47AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 62 | 112.50% |
| UNH240510P00430000 | 2024-05-07 2:54PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 153 | 106.25% |
| UNH240510P00435000 | 2024-04-26 3:12PM EDT | 435.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 171 | 132.81% |
| UNH240510P00440000 | 2024-05-09 9:48AM EDT | 440.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 4 | 95 | 129.69% |
| UNH240510P00445000 | 2024-05-09 1:03PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 157 | 85.94% |
| UNH240510P00450000 | 2024-05-09 3:08PM EDT | 450.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 15 | 99 | 125.98% |
| UNH240510P00455000 | 2024-05-08 11:33AM EDT | 455.00 | 0.38 | 0.00 | 2.52 | 0.00 | - | 5 | 59 | 156.01% |
| UNH240510P00460000 | 2024-05-10 9:40AM EDT | 460.00 | 1.26 | 0.00 | 3.80 | +1.18 | +1,475.00% | 1 | 154 | 160.64% |
| UNH240510P00462500 | 2024-05-08 10:15AM EDT | 462.50 | 0.01 | 0.00 | 3.80 | 0.00 | - | 1 | 5 | 154.59% |
| UNH240510P00465000 | 2024-05-10 9:37AM EDT | 465.00 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 2 | 94 | 64.84% |
| UNH240510P00467500 | 2024-05-06 3:32PM EDT | 467.50 | 0.11 | 0.00 | 3.80 | 0.00 | - | 8 | 17 | 142.53% |
| UNH240510P00470000 | 2024-05-10 1:07PM EDT | 470.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 27 | 315 | 58.59% |
| UNH240510P00472500 | 2024-05-07 11:10AM EDT | 472.50 | 0.17 | 0.00 | 2.18 | 0.00 | - | 1 | 15 | 112.35% |
| UNH240510P00475000 | 2024-05-09 3:56PM EDT | 475.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 26 | 177 | 51.56% |
| UNH240510P00477500 | 2024-05-10 1:06PM EDT | 477.50 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 5 | 84 | 52.34% |
| UNH240510P00480000 | 2024-05-10 3:05PM EDT | 480.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 15 | 143 | 48.83% |
| UNH240510P00482500 | 2024-05-09 1:15PM EDT | 482.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 6 | 105 | 50.00% |
| UNH240510P00485000 | 2024-05-10 3:43PM EDT | 485.00 | 0.01 | 0.00 | 0.02 | -0.04 | -66.67% | 207 | 614 | 41.80% |
| UNH240510P00487500 | 2024-05-10 9:52AM EDT | 487.50 | 0.05 | 0.00 | 0.51 | -0.11 | -68.75% | 13 | 133 | 55.96% |
| UNH240510P00490000 | 2024-05-10 3:05PM EDT | 490.00 | 0.01 | 0.00 | 4.30 | -0.04 | -80.00% | 49 | 405 | 90.43% |
| UNH240510P00492500 | 2024-05-10 2:50PM EDT | 492.50 | 0.06 | 0.00 | 0.26 | -0.11 | -64.71% | 4 | 220 | 46.78% |
| UNH240510P00495000 | 2024-05-10 12:09PM EDT | 495.00 | 0.04 | 0.00 | 0.01 | -0.05 | -55.56% | 135 | 337 | 25.78% |
| UNH240510P00497500 | 2024-05-10 11:50AM EDT | 497.50 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 25 | 71 | 24.22% |
| UNH240510P00500000 | 2024-05-10 1:07PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 76 | 408 | 19.14% |
| UNH240510P00502500 | 2024-05-10 1:08PM EDT | 502.50 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 54 | 120 | 15.63% |
| UNH240510P00505000 | 2024-05-10 3:06PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -1.03 | -99.04% | 220 | 133 | 12.11% |
| UNH240510P00507500 | 2024-05-10 2:15PM EDT | 507.50 | 0.03 | 0.00 | 0.01 | -1.79 | -98.35% | 187 | 38 | 8.59% |
| UNH240510P00510000 | 2024-05-10 3:37PM EDT | 510.00 | 0.01 | 0.00 | 0.04 | -3.62 | -99.72% | 292 | 44 | 6.25% |
| UNH240510P00512500 | 2024-05-10 3:46PM EDT | 512.50 | 0.81 | 0.04 | 0.72 | -4.81 | -85.59% | 45 | 1 | 7.50% |
| UNH240510P00515000 | 2024-04-18 9:38AM EDT | 515.00 | 24.92 | 0.93 | 3.60 | 0.00 | - | 2 | 0 | 20.92% |
| UNH240510P00520000 | 2024-05-08 9:37AM EDT | 520.00 | 14.68 | 5.25 | 9.35 | 0.00 | - | 1 | 1 | 44.75% |
| UNH240510P00525000 | 2024-04-18 9:38AM EDT | 525.00 | 33.92 | 10.15 | 16.70 | 0.00 | - | 2 | 0 | 85.47% |
| UNH240510P00530000 | 2024-05-08 9:51AM EDT | 530.00 | 25.00 | 15.60 | 21.55 | 0.00 | - | 1 | 1 | 60.43% |
| UNH240510P00535000 | 2024-04-08 10:35AM EDT | 535.00 | 79.05 | 33.95 | 35.90 | 0.00 | - | 1 | 0 | 201.05% |
