La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
449,32+4,75 (+1,07 %)
À la clôture : 04:00PM EST
450,80 +1,48 (+0,33 %)
Échanges après Bourse : 07:36PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH211210C004000002021-11-16 11:02AM EST400.0057.0048.1551.600.00--169.76%
UNH211210C004200002021-11-18 10:33AM EST420.0033.1929.5032.100.00--451.00%
UNH211210C004250002021-12-01 11:00AM EST425.0029.4724.9027.450.00-11047.18%
UNH211210C004300002021-12-03 1:43PM EST430.0021.5220.7022.60+3.92+22.27%761941.77%
UNH211210C004350002021-12-02 1:14PM EST435.0013.6416.3518.450.00-32139.49%
UNH211210C004375002021-12-02 10:30AM EST437.5010.8514.4516.800.00-1639.91%
UNH211210C004400002021-12-03 10:10AM EST440.0014.5312.5514.40+4.33+42.45%12136.56%
UNH211210C004425002021-12-03 3:23PM EST442.5011.0811.5012.80+1.98+21.76%1113036.46%
UNH211210C004450002021-12-03 3:53PM EST445.009.909.2011.55+2.70+37.50%186337.37%
UNH211210C004475002021-12-03 3:51PM EST447.508.007.7010.00+1.96+32.45%366036.58%
UNH211210C004500002021-12-03 3:55PM EST450.007.456.058.05+2.78+59.53%1079633.75%
UNH211210C004525002021-12-03 3:06PM EST452.506.405.456.65+2.80+77.78%373632.68%
UNH211210C004550002021-12-03 3:57PM EST455.004.903.705.20+1.80+58.06%6317230.86%
UNH211210C004575002021-12-03 3:54PM EST457.503.803.604.40+1.40+58.33%27531.21%
UNH211210C004600002021-12-03 3:57PM EST460.003.402.594.35+1.30+61.90%15419734.49%
UNH211210C004625002021-12-03 3:59PM EST462.502.531.933.10+0.88+53.33%504331.87%
UNH211210C004650002021-12-03 3:59PM EST465.002.011.232.63+0.54+36.73%2315932.43%
UNH211210C004700002021-12-03 1:32PM EST470.001.030.241.67+0.32+45.07%47032.15%
UNH211210C004750002021-12-03 3:20PM EST475.000.550.131.16+0.09+19.57%1247233.12%
UNH211210C004800002021-12-03 3:48PM EST480.000.490.000.91+0.12+32.43%14035.14%
UNH211210C004850002021-12-02 9:35AM EST485.000.310.000.670.00-62236.45%
UNH211210C004900002021-12-02 9:35AM EST490.000.440.002.180.00-3354.31%
UNH211210C004950002021-11-30 11:44AM EST495.000.100.002.150.00-1458.40%
UNH211210C005000002021-11-10 3:58PM EST500.000.820.002.140.00--152.37%
Options de ventepour10 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH211210P002850002021-11-26 12:50PM EST285.000.540.002.130.00-30176.66%
UNH211210P002900002021-11-26 12:50PM EST290.000.540.002.130.00-33170.80%
UNH211210P003800002021-11-22 11:34AM EST380.000.510.000.600.00--160.69%
UNH211210P003850002021-11-08 3:59PM EST385.000.500.002.490.00-15774.24%
UNH211210P003900002021-11-26 9:30AM EST390.000.990.001.090.00-3358.37%
UNH211210P003950002021-12-03 3:51PM EST395.000.700.201.00+0.05+7.69%122555.03%
UNH211210P004000002021-12-03 2:15PM EST400.000.610.342.13-0.51-45.54%2659.33%
UNH211210P004050002021-12-03 1:36PM EST405.000.730.592.19-0.28-27.72%1256.06%
UNH211210P004100002021-12-02 10:39AM EST410.001.500.791.860.00-1920550.37%
UNH211210P004150002021-12-03 1:32PM EST415.001.080.862.35-0.76-41.30%183553.75%
UNH211210P004200002021-12-03 2:25PM EST420.001.480.582.15-1.14-43.51%2187346.68%
UNH211210P004250002021-12-03 2:54PM EST425.002.251.832.96-0.25-10.00%377246.17%
UNH211210P004275002021-12-03 2:59PM EST427.502.601.892.95+0.10+4.00%62443.04%
UNH211210P004300002021-12-03 2:44PM EST430.002.712.263.00-0.94-25.75%711140.22%
UNH211210P004350002021-12-03 2:03PM EST435.003.493.104.15-0.81-18.84%424639.59%
UNH211210P004375002021-12-03 2:34PM EST437.504.003.504.25-1.08-21.26%23336.52%
UNH211210P004400002021-12-03 3:59PM EST440.004.404.104.75-0.80-15.38%23511435.10%
UNH211210P004425002021-12-03 3:54PM EST442.505.504.805.90-1.85-25.17%262436.12%
UNH211210P004450002021-12-03 12:29PM EST445.006.605.407.50-1.50-18.52%406738.48%
UNH211210P004475002021-12-03 3:59PM EST447.507.006.557.35-4.65-39.91%392933.22%
UNH211210P004500002021-12-03 3:36PM EST450.008.307.459.70-1.41-14.52%469137.67%
UNH211210P004525002021-12-03 1:21PM EST452.508.258.7010.55-3.40-29.18%2941435.61%
UNH211210P004550002021-12-03 1:27PM EST455.009.509.9511.70-4.91-34.07%13234.28%
UNH211210P004600002021-12-03 3:07PM EST460.0015.2012.4515.35-4.16-21.49%12035.93%
UNH211210P004650002021-12-01 1:42PM EST465.0016.4016.5018.850.00-1335.24%
UNH211210P004750002021-11-09 9:31AM EST475.0018.4324.6027.550.00--138.37%
UNH211210P004800002021-12-03 10:40AM EST480.0032.8729.1032.30+10.79+48.87%8941.21%