La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
492,54+6,81 (+1,40 %)
À partir de 01:26PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220527C002900002022-05-20 12:40PM EDT290.00203.20201.55205.25+19.28+10.48%12226.95%
UNH220527C004300002022-05-20 10:01AM EDT430.0054.8862.2064.250.00-1168.51%
UNH220527C004350002022-05-20 10:14AM EDT435.0047.9256.5559.750.00-1862.26%
UNH220527C004400002022-05-20 10:07AM EDT440.0044.5152.0554.200.00-1357.08%
UNH220527C004450002022-05-20 3:23PM EDT445.0048.4946.6549.40+12.59+35.07%11350.49%
UNH220527C004500002022-05-20 3:39PM EDT450.0033.2742.5545.400.00-10510558.79%
UNH220527C004550002022-05-19 2:00PM EDT455.0027.4536.9039.750.00--560.47%
UNH220527C004600002022-05-20 3:42PM EDT460.0025.2533.1534.950.00-91356.13%
UNH220527C004650002022-05-23 11:09AM EDT465.0030.1128.4030.15+15.41+104.83%21251.44%
UNH220527C004700002022-05-23 9:59AM EDT470.0025.2523.6025.40+11.27+80.62%22746.73%
UNH220527C004750002022-05-20 3:23PM EDT475.0018.0719.1020.85+7.07+64.27%31942.72%
UNH220527C004775002022-05-20 11:13AM EDT477.5016.0717.3518.65+9.57+147.23%12740.85%
UNH220527C004800002022-05-23 12:17PM EDT480.0016.1215.0516.75+4.62+40.17%127140.28%
UNH220527C004825002022-05-23 12:00PM EDT482.5015.5013.5014.55+8.65+126.28%42937.85%
UNH220527C004850002022-05-23 12:14PM EDT485.0012.6011.7512.80+4.95+64.71%386237.26%
UNH220527C004875002022-05-23 10:47AM EDT487.509.549.9511.05+6.53+216.94%76336.22%
UNH220527C004900002022-05-23 12:48PM EDT490.009.007.959.30+3.14+53.58%497134.73%
UNH220527C004925002022-05-23 11:12AM EDT492.508.456.757.65+5.30+168.25%103033.18%
UNH220527C004950002022-05-23 12:51PM EDT495.005.635.256.45+2.23+65.59%1010933.04%
UNH220527C004975002022-05-23 12:00PM EDT497.505.654.405.05+3.94+230.41%533731.42%
UNH220527C005000002022-05-23 1:07PM EDT500.003.603.253.95+1.22+51.26%31023530.48%
UNH220527C005025002022-05-23 12:59PM EDT502.503.072.513.05+1.98+181.65%151229.79%
UNH220527C005050002022-05-23 1:09PM EDT505.002.151.852.15+0.93+76.23%4408128.30%
UNH220527C005075002022-05-23 1:04PM EDT507.501.701.381.80+0.75+78.95%121229.24%
UNH220527C005100002022-05-23 12:47PM EDT510.001.301.001.37+0.50+62.50%11116629.16%
UNH220527C005125002022-05-23 9:48AM EDT512.501.000.741.02+0.52+108.33%7229.03%
UNH220527C005150002022-05-23 12:39PM EDT515.000.740.550.83+0.24+48.00%1708229.74%
UNH220527C005200002022-05-23 11:59AM EDT520.000.500.300.52+0.19+61.29%6030830.69%
UNH220527C005250002022-05-23 12:19PM EDT525.000.250.180.32+0.01+4.17%1154931.54%
UNH220527C005300002022-05-23 12:18PM EDT530.000.220.140.30+0.03+15.79%2344534.86%
UNH220527C005350002022-05-23 12:39PM EDT535.000.190.050.20-0.09-32.14%164935.94%
UNH220527C005400002022-05-23 12:39PM EDT540.000.140.040.30+0.05+55.56%15441.94%
UNH220527C005450002022-05-23 12:44PM EDT545.000.080.030.28-0.18-69.23%326444.87%
UNH220527C005500002022-05-17 10:06AM EDT550.000.150.010.300.00-17148.73%
UNH220527C005550002022-05-23 12:59PM EDT555.000.060.030.28-0.15-71.43%411551.47%
UNH220527C005600002022-05-18 3:53PM EDT560.000.100.020.300.00-33650.29%
UNH220527C005650002022-05-18 10:47AM EDT565.000.060.010.300.00-63553.03%
UNH220527C005700002022-05-19 11:57AM EDT570.000.110.010.300.00-62255.96%
UNH220527C005750002022-05-06 9:39AM EDT575.000.350.010.770.00-13867.29%
UNH220527C005800002022-05-23 9:30AM EDT580.000.130.010.30+0.08+160.00%19961.62%
UNH220527C005850002022-05-02 11:30AM EDT585.000.220.000.43-0.22-50.00%1867.29%
UNH220527C005900002022-05-23 10:12AM EDT590.000.150.000.76-0.13-46.43%95076.12%
UNH220527C005950002022-05-16 11:54AM EDT595.000.740.000.750.00-407278.91%
UNH220527C006000002022-05-23 9:40AM EDT600.000.490.000.25+0.44+880.00%16670.51%
UNH220527C006050002022-05-20 10:03AM EDT605.000.050.001.500.00-101594.73%
UNH220527C006100002022-05-20 10:09AM EDT610.000.070.001.500.00-104497.75%
UNH220527C006150002022-05-20 10:08AM EDT615.000.050.000.090.00-102369.92%
UNH220527C006200002022-05-23 12:31PM EDT620.000.030.020.03+0.02+200.00%151,10367.97%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220527P002800002022-04-19 1:24PM EDT280.000.040.000.900.00-128218.56%
UNH220527P002900002022-04-19 1:24PM EDT290.000.040.000.320.00-185181.05%
UNH220527P003000002022-04-21 9:39AM EDT300.000.150.000.400.00-90101175.00%
UNH220527P003100002022-04-21 9:39AM EDT310.000.160.001.500.00-533197.22%
UNH220527P003200002022-05-13 11:29AM EDT320.001.000.000.760.00-22167.58%
UNH220527P003300002022-05-18 3:24PM EDT330.000.150.001.500.00-2144173.63%
UNH220527P003400002022-04-27 2:22PM EDT340.000.200.001.500.00-12162.30%
UNH220527P003500002022-05-16 12:06AM EDT350.000.10-0.330.00--5133.59%
UNH220527P003700002022-04-20 1:14PM EDT370.000.060.000.540.00--0111.04%
UNH220527P003800002022-05-16 11:39AM EDT380.000.100.001.500.00-522119.48%
UNH220527P003900002022-05-04 2:04PM EDT390.000.600.000.050.00--570.31%
UNH220527P003950002022-05-20 1:06PM EDT395.000.100.001.500.00-22104.25%
UNH220527P004000002022-05-23 11:57AM EDT400.000.040.010.09-0.06-60.00%134867.97%
UNH220527P004050002022-05-18 2:00PM EDT405.000.200.000.300.00--773.44%
UNH220527P004100002022-04-22 9:58AM EDT410.000.550.001.500.00-111489.31%
UNH220527P004150002022-05-20 12:08PM EDT415.000.180.000.790.00-91175.39%
UNH220527P004200002022-05-23 9:30AM EDT420.000.130.010.25-0.19-59.38%24260.16%
UNH220527P004250002022-05-18 3:21PM EDT425.000.850.011.500.00--174.71%
UNH220527P004300002022-05-23 11:15AM EDT430.000.110.010.18-0.39-78.00%16850.20%
UNH220527P004350002022-05-23 12:12PM EDT435.000.100.020.18-0.30-75.00%21250.68%
UNH220527P004400002022-05-23 12:00PM EDT440.000.160.070.21-0.48-75.00%75747.75%
UNH220527P004450002022-05-20 3:00PM EDT445.000.260.020.39-0.66-71.74%23948.49%
UNH220527P004500002022-05-23 11:58AM EDT450.000.260.130.40-0.64-71.11%267444.24%
UNH220527P004550002022-05-23 11:33AM EDT455.000.450.290.67-0.86-65.65%145044.26%
UNH220527P004600002022-05-23 12:33PM EDT460.000.600.510.69-1.06-63.86%268139.67%
UNH220527P004650002022-05-23 12:11PM EDT465.000.830.760.98-1.58-65.56%285237.99%
UNH220527P004700002022-05-23 1:05PM EDT470.001.351.161.37-1.52-52.96%6413536.08%
UNH220527P004750002022-05-23 11:26AM EDT475.001.381.712.05-2.62-65.50%1220335.03%
UNH220527P004775002022-05-23 10:07AM EDT477.502.502.042.53-2.90-53.70%62934.74%
UNH220527P004800002022-05-23 12:50PM EDT480.002.662.462.93-3.54-57.10%2414633.53%
UNH220527P004825002022-05-23 12:09PM EDT482.503.062.903.50-9.94-76.46%144632.83%
UNH220527P004850002022-05-23 12:09PM EDT485.003.663.654.10-8.44-69.75%3639931.79%
UNH220527P004875002022-05-23 12:50PM EDT487.504.504.405.05-4.25-48.57%184131.89%
UNH220527P004900002022-05-23 12:45PM EDT490.005.005.205.90-7.25-59.18%258930.95%
UNH220527P004925002022-05-23 10:29AM EDT492.507.356.056.85-9.97-57.56%122929.88%
UNH220527P004950002022-05-23 11:34AM EDT495.007.507.358.05-15.46-67.33%1915229.27%
UNH220527P004975002022-05-20 2:41PM EDT497.5020.668.659.550.00-2429.35%
UNH220527P005000002022-05-23 11:11AM EDT500.009.309.8510.90-9.12-49.51%204528.05%
UNH220527P005025002022-05-19 11:01AM EDT502.5031.8211.7512.650.00--1127.94%
UNH220527P005050002022-05-12 9:33AM EDT505.0015.3513.5014.60-9.82-39.01%12528.24%
UNH220527P005075002022-05-23 11:34AM EDT507.5014.6614.7016.45-3.19-17.87%1227.23%
UNH220527P005100002022-05-23 10:13AM EDT510.0018.5016.9518.65-11.30-37.92%13327.83%
UNH220527P005125002022-05-18 1:19PM EDT512.5038.4018.6521.350.00--131.97%
UNH220527P005150002022-05-20 11:12AM EDT515.0040.5121.5023.300.00-62529.83%
UNH220527P005200002022-05-23 12:41PM EDT520.0026.4026.0028.00-2.66-9.15%61230.96%
UNH220527P005250002022-05-20 11:59AM EDT525.0049.3831.1032.850.00-31432.81%
UNH220527P005300002022-05-18 11:30AM EDT530.0049.7735.4538.400.00-31744.29%
UNH220527P005350002022-04-25 3:12PM EDT535.0023.6040.2043.750.00-1252.39%
UNH220527P005400002022-05-19 11:45AM EDT540.0063.9545.0548.650.00-1955.57%
UNH220527P005450002022-05-13 1:40PM EDT545.0060.5950.1553.150.00-2252.98%
UNH220527P005500002022-04-29 12:18PM EDT550.0037.5055.1057.900.00-2052.05%
UNH220527P006150002022-05-17 9:31AM EDT615.00123.10119.75123.100.00--098.14%