La bourse ferme dans 7 h 2 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
483,22+6,34 (+1,33 %)
À la clôture : 04:00PM EST
485,70 +2,48 (+0,51 %)
Avant Bourse : 04:25AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230210C004400002023-02-06 12:28PM EST440.0033.000.000.000.00-100.00%
UNH230210C004450002023-02-02 12:44PM EST445.0023.700.000.000.00--00.00%
UNH230210C004500002023-02-08 3:19PM EST450.0032.900.000.000.00-200.00%
UNH230210C004550002023-02-07 9:58AM EST455.0018.220.000.000.00-100.00%
UNH230210C004600002023-02-08 9:51AM EST460.0019.700.000.000.00-100.00%
UNH230210C004650002023-02-08 3:57PM EST465.0019.900.000.000.00-600.00%
UNH230210C004700002023-02-08 3:57PM EST470.0015.150.000.000.00-16400.00%
UNH230210C004750002023-02-08 3:57PM EST475.0010.650.000.000.00-10100.00%
UNH230210C004800002023-02-08 3:59PM EST480.006.950.000.000.00-41600.00%
UNH230210C004825002023-02-08 3:59PM EST482.505.300.000.000.00-31600.00%
UNH230210C004850002023-02-08 3:59PM EST485.003.170.000.000.00-85801.56%
UNH230210C004875002023-02-08 3:53PM EST487.502.300.000.000.00-24303.13%
UNH230210C004900002023-02-08 3:59PM EST490.001.650.000.000.00-79806.25%
UNH230210C004925002023-02-08 3:59PM EST492.501.050.000.000.00-6306.25%
UNH230210C004950002023-02-08 3:58PM EST495.000.690.000.000.00-16506.25%
UNH230210C004975002023-02-08 3:48PM EST497.500.410.000.000.00-7606.25%
UNH230210C005000002023-02-08 3:59PM EST500.000.260.000.000.00-310012.50%
UNH230210C005025002023-02-08 3:34PM EST502.500.180.000.000.00-80012.50%
UNH230210C005050002023-02-08 3:06PM EST505.000.210.000.000.00-81012.50%
UNH230210C005075002023-02-08 3:06PM EST507.500.120.000.000.00-8012.50%
UNH230210C005100002023-02-08 3:39PM EST510.000.120.000.000.00-194012.50%
UNH230210C005125002023-02-07 9:51AM EST512.500.110.000.000.00-1012.50%
UNH230210C005150002023-02-08 9:40AM EST515.000.060.000.000.00-1025.00%
UNH230210C005175002023-02-07 3:36PM EST517.500.090.000.000.00-7025.00%
UNH230210C005200002023-02-08 3:22PM EST520.000.060.000.000.00-137025.00%
UNH230210C005250002023-02-08 3:09PM EST525.000.060.000.000.00-77025.00%
UNH230210C005300002023-02-08 3:23PM EST530.000.060.000.000.00-97025.00%
UNH230210C005350002023-02-07 3:59PM EST535.000.020.000.000.00-1025.00%
UNH230210C005400002023-02-08 2:48PM EST540.000.030.000.000.00-60025.00%
UNH230210C005450002023-02-07 3:50PM EST545.000.020.000.000.00-1025.00%
UNH230210C005500002023-02-08 3:37PM EST550.000.020.000.000.00-9025.00%
UNH230210C005550002023-02-08 3:17PM EST555.000.020.000.000.00-20050.00%
UNH230210C005600002023-02-07 10:12AM EST560.000.010.000.000.00-44050.00%
UNH230210C005650002023-02-06 3:19PM EST565.000.010.000.000.00-72050.00%
UNH230210C005700002023-01-31 1:55PM EST570.000.350.000.000.00-1050.00%
UNH230210C005750002023-01-23 12:37PM EST575.000.280.000.000.00-1050.00%
UNH230210C005800002023-01-31 11:05AM EST580.000.100.000.000.00-2050.00%
UNH230210C005850002023-01-23 12:37PM EST585.000.230.000.000.00-1050.00%
UNH230210C005900002023-02-03 1:24PM EST590.000.020.000.000.00-10050.00%
UNH230210C005950002023-02-03 10:51AM EST595.000.010.000.000.00-10050.00%
UNH230210C006000002023-01-20 12:59PM EST600.000.030.000.000.00-20050.00%
UNH230210C006100002023-01-30 10:13AM EST610.000.040.000.000.00-2050.00%
UNH230210C006200002023-01-09 12:14PM EST620.000.050.000.950.00--1163.28%
UNH230210C006300002023-01-09 12:14PM EST630.000.050.000.770.00--1166.80%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH230210P003200002023-01-17 12:34PM EST320.000.030.000.000.00--050.00%
UNH230210P003300002023-01-17 12:34PM EST330.000.070.000.000.00--050.00%
UNH230210P003400002023-01-23 12:09PM EST340.000.010.000.000.00-50050.00%
UNH230210P003500002023-01-23 12:10PM EST350.000.030.000.000.00--050.00%
UNH230210P003600002023-02-02 3:13PM EST360.000.060.000.000.00-3050.00%
UNH230210P003700002023-02-07 1:05PM EST370.000.080.000.000.00-10050.00%
UNH230210P003800002023-02-03 10:46AM EST380.000.040.000.000.00-1050.00%
UNH230210P003900002023-02-08 12:42PM EST390.000.010.000.000.00-16050.00%
UNH230210P004000002023-02-08 12:53PM EST400.000.010.000.000.00-35050.00%
UNH230210P004050002023-02-08 3:50PM EST405.000.010.000.000.00-1050.00%
UNH230210P004100002023-02-06 10:53AM EST410.000.060.000.000.00-11050.00%
UNH230210P004150002023-02-07 1:05PM EST415.000.120.000.000.00-17050.00%
UNH230210P004200002023-02-08 12:48PM EST420.000.010.000.000.00-28050.00%
UNH230210P004250002023-02-08 3:40PM EST425.000.030.000.000.00-57025.00%
UNH230210P004300002023-02-08 11:53AM EST430.000.030.000.000.00-30025.00%
UNH230210P004350002023-02-08 3:08PM EST435.000.050.000.000.00-2025.00%
UNH230210P004400002023-02-08 3:40PM EST440.000.060.000.000.00-17025.00%
UNH230210P004450002023-02-08 1:49PM EST445.000.090.000.000.00-43025.00%
UNH230210P004500002023-02-08 3:58PM EST450.000.100.000.000.00-75025.00%
UNH230210P004550002023-02-08 3:54PM EST455.000.140.000.000.00-107012.50%
UNH230210P004600002023-02-08 3:58PM EST460.000.150.000.000.00-307012.50%
UNH230210P004650002023-02-08 3:59PM EST465.000.230.000.000.00-164012.50%
UNH230210P004700002023-02-08 3:59PM EST470.000.520.000.000.00-33306.25%
UNH230210P004750002023-02-08 3:59PM EST475.000.940.000.000.00-27506.25%
UNH230210P004800002023-02-08 3:59PM EST480.002.160.000.000.00-10103.13%
UNH230210P004825002023-02-08 3:59PM EST482.502.750.000.000.00-4100.78%
UNH230210P004850002023-02-08 3:59PM EST485.004.500.000.000.00-43900.00%
UNH230210P004875002023-02-08 2:51PM EST487.506.300.000.000.00-1400.00%
UNH230210P004900002023-02-08 3:19PM EST490.008.500.000.000.00-2600.00%
UNH230210P004925002023-02-08 10:54AM EST492.5011.600.000.000.00-500.00%
UNH230210P004950002023-02-08 11:41AM EST495.0016.840.000.000.00-100.00%
UNH230210P004975002023-02-08 10:54AM EST497.5016.620.000.000.00-500.00%
UNH230210P005000002023-02-08 12:04PM EST500.0020.500.000.000.00-500.00%
UNH230210P005025002023-02-02 9:32AM EST502.5017.300.000.000.00--00.00%
UNH230210P005050002023-02-02 11:38AM EST505.0036.150.000.000.00-5500.00%
UNH230210P005075002023-02-01 11:09AM EST507.5012.500.000.000.00--00.00%
UNH230210P005100002023-02-03 1:25PM EST510.0035.790.000.000.00-100.00%
UNH230210P005125002023-02-01 9:32AM EST512.5017.150.000.000.00--00.00%
UNH230210P005150002023-02-02 2:17PM EST515.0050.450.000.000.00-1300.00%
UNH230210P005200002023-02-02 12:41PM EST520.0054.890.000.000.00-300.00%
UNH230210P005250002023-01-03 9:52AM EST525.0018.5048.3553.600.00--0165.82%
UNH230210P005300002023-01-13 11:38AM EST530.0026.310.000.000.00-100.00%
UNH230210P005350002023-01-13 2:48PM EST535.0042.930.000.000.00--00.00%
UNH230210P005400002023-01-04 2:46PM EST540.0040.9266.0571.650.00--0218.70%