La bourse ferme dans 5 h 40 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
508,17-8,66 (-1,68 %)
À la clôture : 04:00PM EDT
508,50 +0,33 (+0,06 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240531C003300002024-05-24 2:59PM EDT330.00182.08174.15182.250.00-10125.78%
UNH240531C003700002024-04-22 9:39AM EDT370.00130.000.000.000.00-100.00%
UNH240531C003900002024-04-11 11:05AM EDT390.0059.75120.05127.000.00--1187.13%
UNH240531C004100002024-05-15 11:04AM EDT410.00110.4094.25102.900.00-2291.31%
UNH240531C004150002024-04-18 2:31PM EDT415.0083.00106.75115.000.00-22240.12%
UNH240531C004200002024-05-24 3:13PM EDT420.0089.8984.5592.40-12.98-12.62%1778.91%
UNH240531C004250002024-04-16 9:45AM EDT425.0054.1993.05100.300.00-11197.64%
UNH240531C004400002024-05-06 9:30AM EDT440.0056.0065.1072.450.00--169.80%
UNH240531C004450002024-04-18 9:43AM EDT445.0053.7677.1084.950.00-427189.93%
UNH240531C004500002024-05-06 9:30AM EDT450.0046.7254.2562.650.00-1652.98%
UNH240531C004550002024-04-19 11:17AM EDT455.0050.7167.0075.250.00-116173.44%
UNH240531C004600002024-05-24 11:48AM EDT460.0054.9845.9052.45-8.15-12.91%1357.59%
UNH240531C004625002024-05-24 3:41PM EDT462.5045.9042.7050.00-6.41-12.25%7050.54%
UNH240531C004650002024-05-24 12:35PM EDT465.0050.2741.9547.70+18.47+58.08%61259.79%
UNH240531C004675002024-05-24 3:47PM EDT467.5042.2237.9545.200.00-4079.16%
UNH240531C004700002024-05-24 3:44PM EDT470.0039.8234.2042.70-12.76-24.27%253875.90%
UNH240531C004750002024-05-24 3:20PM EDT475.0034.3530.6537.55-16.09-31.90%1868.42%
UNH240531C004775002024-05-24 2:51PM EDT477.5034.5128.7035.250.00-1066.33%
UNH240531C004800002024-05-24 3:52PM EDT480.0029.6025.0032.55-9.68-24.64%36461.79%
UNH240531C004850002024-05-24 3:09PM EDT485.0026.8820.1527.60-13.12-32.80%210955.31%
UNH240531C004900002024-05-24 1:56PM EDT490.0023.0015.3519.55-9.00-28.12%155630.14%
UNH240531C004925002024-05-23 10:47AM EDT492.5026.6812.5017.700.00--231.49%
UNH240531C004950002024-05-24 3:47PM EDT495.0014.3213.6014.95-14.80-50.82%53926.86%
UNH240531C005000002024-05-24 3:46PM EDT500.009.759.6012.00-14.16-59.22%4135730.54%
UNH240531C005025002024-05-24 3:59PM EDT502.507.857.658.25-8.15-50.94%71020.78%
UNH240531C005050002024-05-24 3:59PM EDT505.006.126.006.40-6.48-51.43%255519.63%
UNH240531C005075002024-05-24 3:40PM EDT507.504.854.554.80-8.10-62.55%181318.79%
UNH240531C005100002024-05-24 3:59PM EDT510.003.443.303.60-6.56-65.60%11223318.74%
UNH240531C005125002024-05-24 3:59PM EDT512.502.552.372.62-5.15-66.88%1251418.69%
UNH240531C005150002024-05-24 3:54PM EDT515.001.701.671.95-4.05-70.43%13614219.17%
UNH240531C005175002024-05-24 3:59PM EDT517.501.281.201.36-3.87-75.15%561619.19%
UNH240531C005200002024-05-24 3:59PM EDT520.000.910.841.01-2.86-75.86%41250919.83%
UNH240531C005225002024-05-24 3:59PM EDT522.500.700.630.88-2.22-76.03%652221.50%
UNH240531C005250002024-05-24 3:57PM EDT525.000.530.460.54-1.56-74.64%22953520.92%
UNH240531C005275002024-05-24 3:17PM EDT527.500.450.340.50-1.27-73.84%533622.71%
UNH240531C005300002024-05-24 3:59PM EDT530.000.310.240.39-0.92-74.80%41141823.49%
UNH240531C005325002024-05-24 1:49PM EDT532.500.410.200.37-0.54-56.84%5525.22%
UNH240531C005350002024-05-24 3:48PM EDT535.000.170.160.30-0.68-80.00%8714626.05%
UNH240531C005375002024-05-21 1:46PM EDT537.501.460.090.300.00--327.93%
UNH240531C005400002024-05-24 2:33PM EDT540.000.170.080.40-0.33-66.00%1756931.49%
UNH240531C005425002024-05-23 3:45PM EDT542.500.420.070.280.00--231.20%
UNH240531C005450002024-05-24 1:55PM EDT545.000.170.070.26-0.26-60.47%135632.52%
UNH240531C005475002024-05-22 11:20AM EDT547.500.640.010.240.00--133.79%
UNH240531C005500002024-05-24 2:02PM EDT550.000.130.100.20-0.08-38.10%1781534.42%
UNH240531C005525002024-05-24 10:25AM EDT552.500.150.050.21-0.01-6.25%72036.38%
UNH240531C005550002024-05-23 12:03PM EDT555.000.190.100.200.00-1375737.70%
UNH240531C005575002024-05-22 11:20AM EDT557.500.330.010.210.00--139.60%
UNH240531C005600002024-05-24 3:45PM EDT560.000.100.100.21-0.08-44.44%121141.21%
UNH240531C005650002024-05-22 10:24AM EDT565.000.300.010.190.00-421043.65%
UNH240531C005700002024-05-20 10:01AM EDT570.000.180.010.150.00-10010145.12%
UNH240531C005750002024-05-24 2:02PM EDT575.000.090.010.39-0.13-59.09%35750.10%
UNH240531C005800002024-05-21 1:59PM EDT580.000.150.012.050.00--170.43%
UNH240531C005825002024-05-21 2:02PM EDT582.500.150.013.450.00--181.01%
UNH240531C005850002024-05-21 2:04PM EDT585.000.250.000.480.00--157.42%
UNH240531C005875002024-05-21 2:08PM EDT587.500.230.003.850.00--186.94%
UNH240531C005900002024-05-21 2:13PM EDT590.000.230.013.850.00--188.89%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH240531P002900002024-05-20 9:45AM EDT290.000.260.004.300.00--1278.42%
UNH240531P003000002024-04-15 10:11AM EDT300.000.360.001.310.00--1215.63%
UNH240531P003500002024-05-16 2:14PM EDT350.000.130.000.200.00-12124.22%
UNH240531P003800002024-04-23 10:38AM EDT380.000.250.000.000.00-1350.00%
UNH240531P003850002024-05-20 2:52PM EDT385.000.010.003.550.00--6148.17%
UNH240531P003950002024-05-20 2:51PM EDT395.000.010.003.150.00-333133.47%
UNH240531P004000002024-05-20 2:52PM EDT400.000.010.000.040.00-5670.31%
UNH240531P004050002024-05-16 2:14PM EDT405.001.230.003.700.00-111126.90%
UNH240531P004100002024-04-19 9:30AM EDT410.000.500.002.560.00-312112.18%
UNH240531P004150002024-04-17 12:00PM EDT415.000.850.000.900.00-1888.38%
UNH240531P004200002024-05-16 11:55AM EDT420.000.040.010.080.00-243062.11%
UNH240531P004250002024-05-13 9:30AM EDT425.000.100.000.150.00-1861.91%
UNH240531P004300002024-05-10 9:46AM EDT430.000.490.010.400.00-42266.41%
UNH240531P004350002024-04-22 11:26AM EDT435.000.780.000.000.00-3025.00%
UNH240531P004400002024-05-14 9:30AM EDT440.000.720.010.130.00-12450.68%
UNH240531P004450002024-05-24 10:57AM EDT445.000.190.010.14+0.13+216.67%283851.56%
UNH240531P004500002024-05-15 12:22PM EDT450.000.180.000.690.00-76354.83%
UNH240531P004550002024-05-23 10:52AM EDT455.000.120.020.300.00-18949.46%
UNH240531P004600002024-05-24 2:48PM EDT460.000.160.020.26-0.01-5.88%46244.24%
UNH240531P004650002024-05-24 2:37PM EDT465.000.090.000.43-0.07-43.75%207043.97%
UNH240531P004700002024-05-24 2:37PM EDT470.000.470.010.78+0.32+213.33%207444.95%
UNH240531P004750002024-05-24 10:19AM EDT475.000.250.040.47+0.10+66.67%16035.86%
UNH240531P004800002024-05-24 3:55PM EDT480.000.220.060.52+0.02+10.00%511432.08%
UNH240531P004850002024-05-24 3:55PM EDT485.000.270.120.30+0.05+22.73%2821624.34%
UNH240531P004875002024-05-24 3:35PM EDT487.500.280.180.33-0.06-17.65%122522.63%
UNH240531P004900002024-05-24 3:46PM EDT490.000.420.290.41+0.07+20.00%128521.44%
UNH240531P004925002024-05-24 3:38PM EDT492.500.490.400.59+0.11+28.95%31721.00%
UNH240531P004950002024-05-24 3:59PM EDT495.000.600.600.76+0.13+27.66%409219.91%
UNH240531P004975002024-05-24 3:56PM EDT497.500.940.811.02+0.35+59.32%284519.03%
UNH240531P005000002024-05-24 3:59PM EDT500.001.291.191.54+0.54+72.00%6111719.08%
UNH240531P005025002024-05-24 3:57PM EDT502.501.821.732.03+0.82+82.00%872018.14%
UNH240531P005050002024-05-24 3:59PM EDT505.002.602.472.72+1.29+98.47%31519017.38%
UNH240531P005075002024-05-24 3:59PM EDT507.503.753.453.75+1.86+98.41%1256317.19%
UNH240531P005100002024-05-24 3:59PM EDT510.004.904.705.05+2.60+113.04%1378717.12%
UNH240531P005125002024-05-24 3:46PM EDT512.506.636.256.70+3.58+117.38%1048617.55%
UNH240531P005150002024-05-24 3:48PM EDT515.008.727.958.55+4.67+115.31%1659018.01%
UNH240531P005175002024-05-24 2:36PM EDT517.507.978.6511.00+2.72+51.81%145920.94%
UNH240531P005200002024-05-24 1:49PM EDT520.008.7510.8513.85+2.15+32.58%2119325.95%
UNH240531P005225002024-05-24 3:54PM EDT522.5014.8513.0516.15+6.75+83.33%232827.76%
UNH240531P005250002024-05-24 2:58PM EDT525.0015.9516.2018.70+5.50+52.63%184630.88%
UNH240531P005275002024-05-23 3:03PM EDT527.5012.4016.1023.250.00--645.44%
UNH240531P005300002024-05-24 2:33PM EDT530.0020.0018.2025.95+9.65+93.24%28549.56%