La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 238,72 -348,10 (-0,65 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240906C00440000 | 2024-08-23 10:00AM EDT | 440.00 | 143.22 | 146.35 | 154.25 | 0.00 | - | 1 | 1 | 89.65% |
| UNH240906C00480000 | 2024-08-22 1:08PM EDT | 480.00 | 94.02 | 106.45 | 114.25 | 0.00 | - | 1 | 3 | 68.65% |
| UNH240906C00490000 | 2024-08-12 12:21PM EDT | 490.00 | 80.24 | 96.65 | 102.60 | 0.00 | - | - | 1 | 101.50% |
| UNH240906C00495000 | 2024-08-28 10:14AM EDT | 495.00 | 96.91 | 91.45 | 99.05 | 0.00 | - | - | - | 52.34% |
| UNH240906C00500000 | 2024-08-29 9:44AM EDT | 500.00 | 88.99 | 86.55 | 94.10 | +0.94 | +1.07% | 1 | 8 | 55.27% |
| UNH240906C00505000 | 2024-08-22 11:10AM EDT | 505.00 | 70.85 | 81.65 | 88.35 | 0.00 | - | 1 | 1 | 94.96% |
| UNH240906C00510000 | 2024-08-27 10:07AM EDT | 510.00 | 83.35 | 76.55 | 83.65 | 0.00 | - | 3 | 3 | 92.75% |
| UNH240906C00520000 | 2024-08-09 3:08PM EDT | 520.00 | 45.00 | 66.50 | 72.85 | 0.00 | - | - | 0 | 77.54% |
| UNH240906C00525000 | 2024-08-12 12:10PM EDT | 525.00 | 47.63 | 61.55 | 69.20 | 0.00 | - | 5 | 7 | 82.61% |
| UNH240906C00530000 | 2024-08-30 2:10PM EDT | 530.00 | 58.83 | 56.65 | 63.10 | -3.72 | -5.95% | 2 | 13 | 70.56% |
| UNH240906C00535000 | 2024-08-12 9:38AM EDT | 535.00 | 35.71 | 51.55 | 58.70 | 0.00 | - | 2 | 2 | 70.01% |
| UNH240906C00540000 | 2024-08-20 10:03AM EDT | 540.00 | 41.39 | 46.65 | 52.55 | 0.00 | - | 1 | 7 | 57.81% |
| UNH240906C00545000 | 2024-08-23 3:58PM EDT | 545.00 | 42.27 | 42.90 | 48.05 | 0.00 | - | 1 | 28 | 56.69% |
| UNH240906C00550000 | 2024-08-30 3:16PM EDT | 550.00 | 38.50 | 39.00 | 43.25 | -1.84 | -4.56% | 8 | 45 | 53.31% |
| UNH240906C00552500 | 2024-08-22 11:38AM EDT | 552.50 | 25.41 | 34.45 | 40.20 | 0.00 | - | - | 1 | 47.73% |
| UNH240906C00555000 | 2024-08-30 2:49PM EDT | 555.00 | 34.12 | 33.75 | 37.95 | -4.25 | -11.08% | 6 | 44 | 46.92% |
| UNH240906C00560000 | 2024-08-30 11:28AM EDT | 560.00 | 29.42 | 29.65 | 33.20 | -3.72 | -11.23% | 8 | 67 | 43.60% |
| UNH240906C00562500 | 2024-08-29 9:40AM EDT | 562.50 | 26.80 | 24.85 | 31.45 | 0.00 | - | 1 | 3 | 44.92% |
| UNH240906C00565000 | 2024-08-29 3:39PM EDT | 565.00 | 28.68 | 25.10 | 30.25 | 0.00 | - | 1 | 116 | 48.22% |
| UNH240906C00567500 | 2024-08-23 12:05PM EDT | 567.50 | 22.05 | 22.50 | 26.10 | +3.02 | +15.87% | 2 | 21 | 38.18% |
| UNH240906C00570000 | 2024-08-30 10:44AM EDT | 570.00 | 20.29 | 20.65 | 23.60 | -3.70 | -15.42% | 2 | 40 | 35.62% |
| UNH240906C00572500 | 2024-08-29 10:07AM EDT | 572.50 | 16.68 | 18.45 | 21.45 | 0.00 | - | 1 | 7 | 34.51% |
| UNH240906C00575000 | 2024-08-30 1:32PM EDT | 575.00 | 14.55 | 15.65 | 18.90 | -4.86 | -25.04% | 3 | 123 | 31.58% |
| UNH240906C00577500 | 2024-08-29 11:19AM EDT | 577.50 | 13.65 | 14.30 | 17.00 | -0.73 | -5.08% | 1 | 5 | 31.15% |
| UNH240906C00580000 | 2024-08-30 3:06PM EDT | 580.00 | 11.42 | 12.40 | 14.85 | -4.67 | -29.02% | 3 | 114 | 29.50% |
| UNH240906C00582500 | 2024-08-30 2:32PM EDT | 582.50 | 10.12 | 10.65 | 11.70 | -3.58 | -26.13% | 6 | 45 | 24.02% |
| UNH240906C00585000 | 2024-08-30 2:51PM EDT | 585.00 | 8.40 | 9.10 | 9.70 | -2.91 | -25.73% | 35 | 164 | 22.57% |
| UNH240906C00587500 | 2024-08-30 3:53PM EDT | 587.50 | 7.42 | 7.45 | 8.00 | -2.78 | -27.25% | 65 | 119 | 21.78% |
| UNH240906C00590000 | 2024-08-30 3:57PM EDT | 590.00 | 6.25 | 6.15 | 6.55 | -2.50 | -28.57% | 459 | 158 | 21.37% |
| UNH240906C00592500 | 2024-08-30 3:49PM EDT | 592.50 | 5.10 | 4.90 | 5.30 | -2.15 | -29.66% | 41 | 153 | 21.11% |
| UNH240906C00595000 | 2024-08-30 3:56PM EDT | 595.00 | 4.10 | 3.85 | 4.50 | -1.95 | -32.23% | 412 | 564 | 21.86% |
| UNH240906C00597500 | 2024-08-30 3:56PM EDT | 597.50 | 3.10 | 2.88 | 3.45 | -1.80 | -36.73% | 105 | 78 | 21.25% |
| UNH240906C00600000 | 2024-08-30 3:59PM EDT | 600.00 | 2.40 | 2.15 | 2.63 | -1.70 | -41.46% | 473 | 583 | 20.91% |
| UNH240906C00605000 | 2024-08-30 3:36PM EDT | 605.00 | 1.17 | 1.18 | 1.75 | -1.61 | -57.91% | 90 | 134 | 21.94% |
| UNH240906C00610000 | 2024-08-30 3:59PM EDT | 610.00 | 0.73 | 0.64 | 0.89 | -1.05 | -58.99% | 478 | 738 | 21.20% |
| UNH240906C00615000 | 2024-08-30 3:37PM EDT | 615.00 | 0.46 | 0.30 | 0.53 | -0.67 | -59.29% | 32 | 180 | 21.85% |
| UNH240906C00620000 | 2024-08-30 3:52PM EDT | 620.00 | 0.25 | 0.19 | 0.50 | -0.35 | -58.33% | 87 | 115 | 24.76% |
| UNH240906C00625000 | 2024-08-30 3:24PM EDT | 625.00 | 0.17 | 0.08 | 0.43 | -0.29 | -63.04% | 106 | 211 | 27.03% |
| UNH240906C00630000 | 2024-08-30 3:46PM EDT | 630.00 | 0.14 | 0.05 | 0.50 | -0.07 | -33.33% | 41 | 32 | 30.88% |
| UNH240906C00640000 | 2024-08-05 10:29AM EDT | 640.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 36.67% |
| UNH240906C00645000 | 2024-08-29 3:40PM EDT | 645.00 | 0.40 | 0.00 | 3.85 | 0.00 | - | 5 | 7 | 53.32% |
| UNH240906C00650000 | 2024-08-29 10:31AM EDT | 650.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 35 | 115 | 33.74% |
| UNH240906C00660000 | 2024-08-12 10:38AM EDT | 660.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 29 | 52.25% |
| UNH240906C00670000 | 2024-08-23 2:17PM EDT | 670.00 | 0.16 | 0.00 | 1.18 | +0.03 | +23.08% | 1 | 1 | 54.27% |
| UNH240906C00675000 | 2024-08-28 9:30AM EDT | 675.00 | 0.51 | 0.00 | 3.80 | 0.00 | - | - | - | 72.07% |
| UNH240906C00680000 | 2024-08-29 10:31AM EDT | 680.00 | 0.07 | 0.00 | 1.52 | 0.00 | - | 45 | 193 | 62.11% |
| UNH240906C00690000 | 2024-08-27 11:47AM EDT | 690.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 11 | 52.15% |
| UNH240906C00710000 | 2024-08-29 12:04PM EDT | 710.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 9 | - | 67.24% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240906P00300000 | 2024-08-30 10:15AM EDT | 300.00 | 0.16 | - | 1.31 | -0.28 | -63.64% | - | - | 267.77% |
| UNH240906P00390000 | 2024-08-05 10:21AM EDT | 390.00 | 1.07 | 0.00 | 1.31 | 0.00 | - | - | 40 | 155.52% |
| UNH240906P00420000 | 2024-08-19 11:25AM EDT | 420.00 | 0.01 | 0.00 | 1.31 | 0.00 | - | 8 | 8 | 130.81% |
| UNH240906P00425000 | 2024-08-27 11:51AM EDT | 425.00 | 0.01 | 0.00 | 1.31 | 0.00 | - | - | 6 | 126.86% |
| UNH240906P00430000 | 2024-08-27 11:52AM EDT | 430.00 | 0.01 | 0.00 | 1.31 | 0.00 | - | - | 12 | 122.90% |
| UNH240906P00470000 | 2024-08-21 3:12PM EDT | 470.00 | 0.56 | 0.00 | 1.47 | 0.00 | - | 10 | 0 | 94.34% |
| UNH240906P00480000 | 2024-08-28 1:21PM EDT | 480.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 21 | 26 | 61.72% |
| UNH240906P00495000 | 2024-08-22 9:30AM EDT | 495.00 | 0.82 | 0.01 | 1.32 | 0.00 | - | 9 | 13 | 74.56% |
| UNH240906P00500000 | 2024-08-29 9:54AM EDT | 500.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 53.71% |
| UNH240906P00505000 | 2024-08-06 2:48PM EDT | 505.00 | 1.91 | 0.01 | 0.30 | 0.00 | - | - | 53 | 53.81% |
| UNH240906P00510000 | 2024-08-14 9:39AM EDT | 510.00 | 0.05 | 0.01 | 0.28 | -0.65 | -92.86% | 4 | 6 | 50.39% |
| UNH240906P00520000 | 2024-08-30 9:30AM EDT | 520.00 | 0.10 | 0.04 | 0.14 | 0.00 | - | 5 | 22 | 44.24% |
| UNH240906P00525000 | 2024-08-30 1:42PM EDT | 525.00 | 0.12 | 0.04 | 0.30 | -0.16 | -57.14% | 7 | 105 | 46.24% |
| UNH240906P00530000 | 2024-08-30 2:15PM EDT | 530.00 | 0.12 | 0.05 | 0.22 | -0.03 | -20.00% | 19 | 102 | 41.02% |
| UNH240906P00535000 | 2024-08-30 3:16PM EDT | 535.00 | 0.16 | 0.06 | 0.18 | -0.58 | -78.38% | 6 | 98 | 36.77% |
| UNH240906P00540000 | 2024-08-30 2:01PM EDT | 540.00 | 0.26 | 0.08 | 0.20 | +0.04 | +18.18% | 28 | 130 | 34.33% |
| UNH240906P00545000 | 2024-08-30 3:56PM EDT | 545.00 | 0.21 | 0.11 | 0.28 | -0.85 | -80.19% | 25 | 64 | 33.06% |
| UNH240906P00550000 | 2024-08-30 2:01PM EDT | 550.00 | 0.38 | 0.13 | 1.07 | +0.06 | +18.75% | 1 | 700 | 39.45% |
| UNH240906P00552500 | 2024-08-29 1:19PM EDT | 552.50 | 0.39 | 0.15 | 0.55 | 0.00 | - | 73 | 88 | 32.20% |
| UNH240906P00555000 | 2024-08-30 1:19PM EDT | 555.00 | 0.36 | 0.15 | 0.49 | -0.01 | -2.70% | 11 | 78 | 29.71% |
| UNH240906P00557500 | 2024-08-30 1:21PM EDT | 557.50 | 0.33 | 0.05 | 0.43 | -0.57 | -63.33% | 4 | 53 | 27.22% |
| UNH240906P00560000 | 2024-08-30 3:11PM EDT | 560.00 | 0.56 | 0.36 | 0.50 | -0.15 | -21.13% | 98 | 148 | 26.32% |
| UNH240906P00562500 | 2024-08-30 3:59PM EDT | 562.50 | 0.62 | 0.39 | 0.62 | -0.50 | -44.64% | 14 | 49 | 25.79% |
| UNH240906P00565000 | 2024-08-30 2:55PM EDT | 565.00 | 0.89 | 0.54 | 0.70 | -0.11 | -11.00% | 50 | 1,144 | 24.66% |
| UNH240906P00567500 | 2024-08-30 3:18PM EDT | 567.50 | 0.85 | 0.68 | 0.93 | -0.31 | -26.72% | 28 | 184 | 24.56% |
| UNH240906P00570000 | 2024-08-30 3:52PM EDT | 570.00 | 1.01 | 0.88 | 1.08 | -0.39 | -27.86% | 682 | 714 | 23.55% |
| UNH240906P00572500 | 2024-08-30 3:36PM EDT | 572.50 | 1.21 | 1.09 | 1.45 | -0.33 | -21.43% | 35 | 246 | 23.61% |
| UNH240906P00575000 | 2024-08-30 3:45PM EDT | 575.00 | 1.81 | 1.40 | 1.63 | -0.24 | -11.71% | 53 | 91 | 22.28% |
| UNH240906P00577500 | 2024-08-30 1:47PM EDT | 577.50 | 2.00 | 1.80 | 2.16 | -0.45 | -18.37% | 38 | 81 | 22.35% |
| UNH240906P00580000 | 2024-08-30 2:42PM EDT | 580.00 | 2.60 | 2.27 | 2.78 | -0.50 | -16.13% | 47 | 231 | 22.32% |
| UNH240906P00582500 | 2024-08-30 1:57PM EDT | 582.50 | 4.15 | 2.73 | 3.50 | +0.45 | +12.16% | 275 | 101 | 22.19% |
| UNH240906P00585000 | 2024-08-30 3:56PM EDT | 585.00 | 4.15 | 3.70 | 4.00 | -0.45 | -9.78% | 796 | 270 | 20.83% |
| UNH240906P00587500 | 2024-08-30 2:54PM EDT | 587.50 | 6.20 | 4.65 | 4.95 | +0.65 | +11.71% | 63 | 796 | 20.61% |
| UNH240906P00590000 | 2024-08-30 1:36PM EDT | 590.00 | 6.80 | 5.70 | 6.05 | +0.30 | +4.62% | 382 | 469 | 20.37% |
| UNH240906P00592500 | 2024-08-30 3:56PM EDT | 592.50 | 7.50 | 6.90 | 7.35 | -0.18 | -2.34% | 34 | 53 | 20.28% |
| UNH240906P00595000 | 2024-08-30 3:36PM EDT | 595.00 | 8.45 | 7.50 | 9.30 | -0.10 | -1.17% | 30 | 13 | 21.86% |
| UNH240906P00597500 | 2024-08-30 2:54PM EDT | 597.50 | 11.90 | 9.60 | 11.00 | +1.90 | +19.00% | 1 | 2 | 22.16% |
| UNH240906P00600000 | 2024-08-30 1:44PM EDT | 600.00 | 13.99 | 11.45 | 13.00 | -0.96 | -6.42% | 20 | 10 | 23.14% |
| UNH240906P00605000 | 2024-08-29 11:45AM EDT | 605.00 | 18.20 | 14.35 | 17.15 | 0.00 | - | 1 | 10 | 24.71% |
| UNH240906P00610000 | 2024-08-29 11:45AM EDT | 610.00 | 22.60 | 19.05 | 23.75 | 0.00 | - | 1 | 13 | 36.39% |
