La bourse est fermée
CAC 40
6 765,52 -30,23 (-0,44 %) Euro Stoxx 50
4 080,15 -27,87 (-0,68 %) Dow Jones
34 580,08 -59,71 (-0,17 %) EUR/USD
1,1317 +0,0012 (+0,10 %) Gold future
1 782,10 +21,40 (+1,22 %) BTC-EUR
41 488,71 -9 216,96 (-18,18 %)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour10 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH211210C00400000 | 2021-11-16 11:02AM EST | 400.00 | 57.00 | 48.15 | 51.60 | 0.00 | - | - | 1 | 69.76% |
| UNH211210C00420000 | 2021-11-18 10:33AM EST | 420.00 | 33.19 | 29.50 | 32.10 | 0.00 | - | - | 4 | 51.00% |
| UNH211210C00425000 | 2021-12-01 11:00AM EST | 425.00 | 29.47 | 24.90 | 27.45 | 0.00 | - | 1 | 10 | 47.18% |
| UNH211210C00430000 | 2021-12-03 1:43PM EST | 430.00 | 21.52 | 20.70 | 22.60 | +3.92 | +22.27% | 76 | 19 | 41.77% |
| UNH211210C00435000 | 2021-12-02 1:14PM EST | 435.00 | 13.64 | 16.35 | 18.45 | 0.00 | - | 3 | 21 | 39.49% |
| UNH211210C00437500 | 2021-12-02 10:30AM EST | 437.50 | 10.85 | 14.45 | 16.80 | 0.00 | - | 1 | 6 | 39.91% |
| UNH211210C00440000 | 2021-12-03 10:10AM EST | 440.00 | 14.53 | 12.55 | 14.40 | +4.33 | +42.45% | 1 | 21 | 36.56% |
| UNH211210C00442500 | 2021-12-03 3:23PM EST | 442.50 | 11.08 | 11.50 | 12.80 | +1.98 | +21.76% | 111 | 30 | 36.46% |
| UNH211210C00445000 | 2021-12-03 3:53PM EST | 445.00 | 9.90 | 9.20 | 11.55 | +2.70 | +37.50% | 18 | 63 | 37.37% |
| UNH211210C00447500 | 2021-12-03 3:51PM EST | 447.50 | 8.00 | 7.70 | 10.00 | +1.96 | +32.45% | 36 | 60 | 36.58% |
| UNH211210C00450000 | 2021-12-03 3:55PM EST | 450.00 | 7.45 | 6.05 | 8.05 | +2.78 | +59.53% | 107 | 96 | 33.75% |
| UNH211210C00452500 | 2021-12-03 3:06PM EST | 452.50 | 6.40 | 5.45 | 6.65 | +2.80 | +77.78% | 37 | 36 | 32.68% |
| UNH211210C00455000 | 2021-12-03 3:57PM EST | 455.00 | 4.90 | 3.70 | 5.20 | +1.80 | +58.06% | 63 | 172 | 30.86% |
| UNH211210C00457500 | 2021-12-03 3:54PM EST | 457.50 | 3.80 | 3.60 | 4.40 | +1.40 | +58.33% | 27 | 5 | 31.21% |
| UNH211210C00460000 | 2021-12-03 3:57PM EST | 460.00 | 3.40 | 2.59 | 4.35 | +1.30 | +61.90% | 154 | 197 | 34.49% |
| UNH211210C00462500 | 2021-12-03 3:59PM EST | 462.50 | 2.53 | 1.93 | 3.10 | +0.88 | +53.33% | 50 | 43 | 31.87% |
| UNH211210C00465000 | 2021-12-03 3:59PM EST | 465.00 | 2.01 | 1.23 | 2.63 | +0.54 | +36.73% | 23 | 159 | 32.43% |
| UNH211210C00470000 | 2021-12-03 1:32PM EST | 470.00 | 1.03 | 0.24 | 1.67 | +0.32 | +45.07% | 4 | 70 | 32.15% |
| UNH211210C00475000 | 2021-12-03 3:20PM EST | 475.00 | 0.55 | 0.13 | 1.16 | +0.09 | +19.57% | 12 | 472 | 33.12% |
| UNH211210C00480000 | 2021-12-03 3:48PM EST | 480.00 | 0.49 | 0.00 | 0.91 | +0.12 | +32.43% | 1 | 40 | 35.14% |
| UNH211210C00485000 | 2021-12-02 9:35AM EST | 485.00 | 0.31 | 0.00 | 0.67 | 0.00 | - | 6 | 22 | 36.45% |
| UNH211210C00490000 | 2021-12-02 9:35AM EST | 490.00 | 0.44 | 0.00 | 2.18 | 0.00 | - | 3 | 3 | 54.31% |
| UNH211210C00495000 | 2021-11-30 11:44AM EST | 495.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 58.40% |
| UNH211210C00500000 | 2021-11-10 3:58PM EST | 500.00 | 0.82 | 0.00 | 2.14 | 0.00 | - | - | 1 | 52.37% |
Options de ventepour10 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH211210P00285000 | 2021-11-26 12:50PM EST | 285.00 | 0.54 | 0.00 | 2.13 | 0.00 | - | 3 | 0 | 176.66% |
| UNH211210P00290000 | 2021-11-26 12:50PM EST | 290.00 | 0.54 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 170.80% |
| UNH211210P00380000 | 2021-11-22 11:34AM EST | 380.00 | 0.51 | 0.00 | 0.60 | 0.00 | - | - | 1 | 60.69% |
| UNH211210P00385000 | 2021-11-08 3:59PM EST | 385.00 | 0.50 | 0.00 | 2.49 | 0.00 | - | 1 | 57 | 74.24% |
| UNH211210P00390000 | 2021-11-26 9:30AM EST | 390.00 | 0.99 | 0.00 | 1.09 | 0.00 | - | 3 | 3 | 58.37% |
| UNH211210P00395000 | 2021-12-03 3:51PM EST | 395.00 | 0.70 | 0.20 | 1.00 | +0.05 | +7.69% | 12 | 25 | 55.03% |
| UNH211210P00400000 | 2021-12-03 2:15PM EST | 400.00 | 0.61 | 0.34 | 2.13 | -0.51 | -45.54% | 2 | 6 | 59.33% |
| UNH211210P00405000 | 2021-12-03 1:36PM EST | 405.00 | 0.73 | 0.59 | 2.19 | -0.28 | -27.72% | 1 | 2 | 56.06% |
| UNH211210P00410000 | 2021-12-02 10:39AM EST | 410.00 | 1.50 | 0.79 | 1.86 | 0.00 | - | 19 | 205 | 50.37% |
| UNH211210P00415000 | 2021-12-03 1:32PM EST | 415.00 | 1.08 | 0.86 | 2.35 | -0.76 | -41.30% | 18 | 35 | 53.75% |
| UNH211210P00420000 | 2021-12-03 2:25PM EST | 420.00 | 1.48 | 0.58 | 2.15 | -1.14 | -43.51% | 218 | 73 | 46.68% |
| UNH211210P00425000 | 2021-12-03 2:54PM EST | 425.00 | 2.25 | 1.83 | 2.96 | -0.25 | -10.00% | 37 | 72 | 46.17% |
| UNH211210P00427500 | 2021-12-03 2:59PM EST | 427.50 | 2.60 | 1.89 | 2.95 | +0.10 | +4.00% | 6 | 24 | 43.04% |
| UNH211210P00430000 | 2021-12-03 2:44PM EST | 430.00 | 2.71 | 2.26 | 3.00 | -0.94 | -25.75% | 7 | 111 | 40.22% |
| UNH211210P00435000 | 2021-12-03 2:03PM EST | 435.00 | 3.49 | 3.10 | 4.15 | -0.81 | -18.84% | 42 | 46 | 39.59% |
| UNH211210P00437500 | 2021-12-03 2:34PM EST | 437.50 | 4.00 | 3.50 | 4.25 | -1.08 | -21.26% | 2 | 33 | 36.52% |
| UNH211210P00440000 | 2021-12-03 3:59PM EST | 440.00 | 4.40 | 4.10 | 4.75 | -0.80 | -15.38% | 235 | 114 | 35.10% |
| UNH211210P00442500 | 2021-12-03 3:54PM EST | 442.50 | 5.50 | 4.80 | 5.90 | -1.85 | -25.17% | 26 | 24 | 36.12% |
| UNH211210P00445000 | 2021-12-03 12:29PM EST | 445.00 | 6.60 | 5.40 | 7.50 | -1.50 | -18.52% | 40 | 67 | 38.48% |
| UNH211210P00447500 | 2021-12-03 3:59PM EST | 447.50 | 7.00 | 6.55 | 7.35 | -4.65 | -39.91% | 39 | 29 | 33.22% |
| UNH211210P00450000 | 2021-12-03 3:36PM EST | 450.00 | 8.30 | 7.45 | 9.70 | -1.41 | -14.52% | 46 | 91 | 37.67% |
| UNH211210P00452500 | 2021-12-03 1:21PM EST | 452.50 | 8.25 | 8.70 | 10.55 | -3.40 | -29.18% | 29 | 414 | 35.61% |
| UNH211210P00455000 | 2021-12-03 1:27PM EST | 455.00 | 9.50 | 9.95 | 11.70 | -4.91 | -34.07% | 1 | 32 | 34.28% |
| UNH211210P00460000 | 2021-12-03 3:07PM EST | 460.00 | 15.20 | 12.45 | 15.35 | -4.16 | -21.49% | 1 | 20 | 35.93% |
| UNH211210P00465000 | 2021-12-01 1:42PM EST | 465.00 | 16.40 | 16.50 | 18.85 | 0.00 | - | 1 | 3 | 35.24% |
| UNH211210P00475000 | 2021-11-09 9:31AM EST | 475.00 | 18.43 | 24.60 | 27.55 | 0.00 | - | - | 1 | 38.37% |
| UNH211210P00480000 | 2021-12-03 10:40AM EST | 480.00 | 32.87 | 29.10 | 32.30 | +10.79 | +48.87% | 8 | 9 | 41.21% |
