La bourse est fermée

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
513,61-3,85 (-0,74 %)
À la clôture : 04:00PM EDT
514,32 +0,71 (+0,14 %)
Échanges après Bourse : 07:42PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220930C004750002022-09-08 9:55AM EDT475.0049.1937.3042.650.00-5561.23%
UNH220930C004800002022-09-23 12:28PM EDT480.0029.2733.2537.90-14.98-33.85%1157.20%
UNH220930C004900002022-09-14 3:47PM EDT490.0023.8024.3528.600.00-5549.34%
UNH220930C004950002022-09-23 2:34PM EDT495.0016.6520.2523.30-8.85-34.71%11242.07%
UNH220930C005000002022-09-23 3:53PM EDT500.0017.2016.8018.75+4.61+36.62%241037.79%
UNH220930C005050002022-09-23 3:52PM EDT505.0013.2213.0014.80-3.68-21.78%124435.21%
UNH220930C005075002022-09-23 3:49PM EDT507.5012.2511.3013.50-2.00-14.04%51736.00%
UNH220930C005100002022-09-23 3:39PM EDT510.0010.0510.1511.10-3.60-26.37%401032.47%
UNH220930C005125002022-09-23 3:51PM EDT512.508.358.609.35-3.65-30.42%1233830.99%
UNH220930C005150002022-09-23 3:59PM EDT515.007.806.958.15-3.45-30.67%936231.07%
UNH220930C005175002022-09-23 3:59PM EDT517.506.365.756.90-3.64-36.40%906630.57%
UNH220930C005200002022-09-23 3:18PM EDT520.004.314.755.95-2.84-39.72%14710430.74%
UNH220930C005225002022-09-23 3:59PM EDT522.504.254.054.65-2.44-36.47%5810829.19%
UNH220930C005250002022-09-23 3:58PM EDT525.003.303.203.60-2.75-45.45%16213428.04%
UNH220930C005275002022-09-23 3:24PM EDT527.502.182.303.90-2.27-51.01%345232.09%
UNH220930C005300002022-09-23 3:59PM EDT530.002.211.982.53-1.13-33.83%38225428.68%
UNH220930C005325002022-09-23 3:43PM EDT532.501.921.483.10-1.23-39.05%274933.84%
UNH220930C005350002022-09-23 3:44PM EDT535.001.481.161.54-0.97-39.59%12115028.05%
UNH220930C005375002022-09-23 3:48PM EDT537.501.070.911.20-0.57-34.76%306827.94%
UNH220930C005400002022-09-23 3:11PM EDT540.000.680.720.94-0.71-51.08%5562227.95%
UNH220930C005425002022-09-23 12:19PM EDT542.500.440.590.77-0.81-64.80%41428.35%
UNH220930C005450002022-09-23 3:55PM EDT545.000.510.481.15-0.50-49.50%18637933.35%
UNH220930C005475002022-09-23 2:07PM EDT547.500.450.390.98-0.28-38.36%51933.78%
UNH220930C005500002022-09-23 3:41PM EDT550.000.370.230.45-0.33-47.14%23340029.88%
UNH220930C005550002022-09-23 3:52PM EDT555.000.350.200.65-0.16-31.37%15551735.57%
UNH220930C005600002022-09-23 2:51PM EDT560.000.220.130.32-0.13-37.14%3041033.84%
UNH220930C005650002022-09-21 3:03PM EDT565.000.380.070.420.00-12638.48%
UNH220930C005700002022-09-21 3:49PM EDT570.000.150.040.770.00-286346.41%
UNH220930C005750002022-09-23 12:57PM EDT575.000.160.020.68-0.14-46.67%12448.24%
UNH220930C005800002022-09-21 11:24AM EDT580.000.250.021.220.00-54650.27%
UNH220930C005850002022-09-15 10:18AM EDT585.000.210.011.670.00-62756.27%
UNH220930C005900002022-09-21 12:36PM EDT590.000.200.023.250.00-516468.19%
UNH220930C005950002022-09-02 9:30AM EDT595.000.800.022.060.00-2564.67%
UNH220930C006000002022-09-23 11:14AM EDT600.000.100.010.32-0.06-37.50%25350.00%
UNH220930C006050002022-08-29 1:53PM EDT605.000.520.012.440.00-2272.71%
UNH220930C006100002022-09-23 9:32AM EDT610.000.050.012.56-0.03-37.50%125376.29%
UNH220930C006200002022-09-22 2:25PM EDT620.000.170.014.150.00-132490.70%
UNH220930C006300002022-09-23 1:49PM EDT630.000.060.010.11-0.04-40.00%4332456.25%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
UNH220930P003000002022-09-22 1:36PM EDT300.000.010.004.200.00-157225.39%
UNH220930P003200002022-09-23 1:43PM EDT320.000.030.004.200.00-3102201.95%
UNH220930P003300002022-09-23 9:53AM EDT330.000.010.000.010.00-737493.75%
UNH220930P003400002022-09-23 10:55AM EDT340.000.010.002.11-0.02-66.67%353158.25%
UNH220930P003500002022-09-23 12:42PM EDT350.000.010.000.01-0.03-75.00%5516582.81%
UNH220930P003600002022-09-23 1:07PM EDT360.000.030.000.030.00-95083.59%
UNH220930P003700002022-09-20 9:55AM EDT370.000.030.010.040.00-1881.25%
UNH220930P003800002022-09-23 2:06PM EDT380.000.050.001.25-0.02-28.57%1223110.60%
UNH220930P003900002022-09-23 12:38PM EDT390.000.050.000.11-0.03-37.50%514574.61%
UNH220930P004000002022-09-23 12:16PM EDT400.000.050.002.50-0.12-70.59%19106.76%
UNH220930P004100002022-08-24 1:25PM EDT410.000.450.020.000.00-6353.13%
UNH220930P004200002022-09-23 2:39PM EDT420.000.110.021.85-0.04-26.67%62284.30%
UNH220930P004300002022-09-23 3:34PM EDT430.000.150.070.17-0.04-21.05%21555.08%
UNH220930P004350002022-09-22 10:55AM EDT435.000.150.050.360.00-11255.76%
UNH220930P004400002022-09-23 3:41PM EDT440.000.150.011.03-0.20-57.14%2160.79%
UNH220930P004450002022-09-15 10:28AM EDT445.000.420.080.720.00-11654.54%
UNH220930P004500002022-09-23 2:40PM EDT450.000.290.140.38+0.01+3.57%74750.49%
UNH220930P004550002022-09-21 9:46AM EDT455.000.350.130.810.00-2554.13%
UNH220930P004600002022-09-23 3:51PM EDT460.000.390.200.54-0.26-40.00%551046.24%
UNH220930P004650002022-09-23 2:30PM EDT465.000.520.300.67+0.10+23.81%422544.39%
UNH220930P004700002022-09-23 3:30PM EDT470.000.540.500.87-0.11-16.92%2013942.92%
UNH220930P004750002022-09-23 3:59PM EDT475.000.750.511.03+0.13+20.97%10414840.50%
UNH220930P004800002022-09-23 3:26PM EDT480.001.210.761.07+0.55+83.33%349636.67%
UNH220930P004850002022-09-23 3:39PM EDT485.001.421.181.63+0.57+67.06%81817736.59%
UNH220930P004900002022-09-23 3:49PM EDT490.001.921.561.95+0.76+65.52%7013633.89%
UNH220930P004950002022-09-23 2:47PM EDT495.003.802.252.98+1.98+108.79%1415234.22%
UNH220930P005000002022-09-23 3:38PM EDT500.003.703.053.85+1.56+72.90%8411632.43%
UNH220930P005050002022-09-23 3:44PM EDT505.004.403.055.25+1.19+37.07%9020831.64%
UNH220930P005075002022-09-23 3:40PM EDT507.505.954.206.15+1.90+46.91%343631.46%
UNH220930P005100002022-09-23 3:50PM EDT510.007.396.006.55+2.94+66.07%6517929.11%
UNH220930P005125002022-09-23 3:37PM EDT512.508.557.007.50+3.65+74.49%6354728.38%
UNH220930P005150002022-09-23 3:53PM EDT515.008.907.959.85+1.56+21.25%387932.17%
UNH220930P005175002022-09-23 2:27PM EDT517.5010.859.1510.65+4.03+59.09%137830.07%
UNH220930P005200002022-09-23 3:45PM EDT520.0011.0010.4512.05+2.85+34.97%5512429.69%
UNH220930P005225002022-09-23 3:45PM EDT522.5013.4512.0513.50+4.65+52.84%85629.04%
UNH220930P005250002022-09-23 12:47PM EDT525.0018.8213.5515.30+3.57+23.41%57829.30%
UNH220930P005275002022-09-23 12:47PM EDT527.5021.0815.3519.20+6.28+42.43%82537.82%
UNH220930P005300002022-09-23 2:32PM EDT530.0023.5516.1521.15+5.80+32.68%305838.44%
UNH220930P005325002022-09-23 12:15PM EDT532.5025.3519.2022.15+11.99+89.75%1634.58%
UNH220930P005350002022-09-22 2:53PM EDT535.0017.9721.0023.850.00-16133.12%
UNH220930P005400002022-09-22 2:42PM EDT540.0022.7423.5528.850.00-12137.65%
UNH220930P005450002022-08-30 10:39AM EDT545.0026.6929.3535.700.00-2951.62%
UNH220930P005500002022-09-21 9:59AM EDT550.0025.1234.8540.900.00-22357.20%
UNH220930P005550002022-09-08 10:51AM EDT555.0031.0139.4045.650.00-1260.36%
UNH220930P005600002022-09-15 1:53PM EDT560.0034.0244.3050.700.00-5164.89%
UNH220930P005650002022-09-14 9:52AM EDT565.0050.8049.5555.750.00-1169.32%
UNH220930P005750002022-09-08 3:33PM EDT575.0050.6558.4065.700.00--077.03%
UNH220930P005800002022-08-17 2:03PM EDT580.0038.2059.2061.750.00-110.00%