La bourse est fermée
CAC 40
5 783,41 -135,09 (-2,28 %) Euro Stoxx 50
3 348,60 -78,54 (-2,29 %) Dow Jones
29 590,41 -486,27 (-1,62 %) EUR/USD
0,9693 -0,0145 (-1,47 %) Gold future
1 651,70 -29,40 (-1,75 %) BTC-EUR
19 491,16 -565,64 (-2,82 %)
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’achatpour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220930C00475000 | 2022-09-08 9:55AM EDT | 475.00 | 49.19 | 37.30 | 42.65 | 0.00 | - | 5 | 5 | 61.23% |
| UNH220930C00480000 | 2022-09-23 12:28PM EDT | 480.00 | 29.27 | 33.25 | 37.90 | -14.98 | -33.85% | 1 | 1 | 57.20% |
| UNH220930C00490000 | 2022-09-14 3:47PM EDT | 490.00 | 23.80 | 24.35 | 28.60 | 0.00 | - | 5 | 5 | 49.34% |
| UNH220930C00495000 | 2022-09-23 2:34PM EDT | 495.00 | 16.65 | 20.25 | 23.30 | -8.85 | -34.71% | 11 | 2 | 42.07% |
| UNH220930C00500000 | 2022-09-23 3:53PM EDT | 500.00 | 17.20 | 16.80 | 18.75 | +4.61 | +36.62% | 24 | 10 | 37.79% |
| UNH220930C00505000 | 2022-09-23 3:52PM EDT | 505.00 | 13.22 | 13.00 | 14.80 | -3.68 | -21.78% | 124 | 4 | 35.21% |
| UNH220930C00507500 | 2022-09-23 3:49PM EDT | 507.50 | 12.25 | 11.30 | 13.50 | -2.00 | -14.04% | 51 | 7 | 36.00% |
| UNH220930C00510000 | 2022-09-23 3:39PM EDT | 510.00 | 10.05 | 10.15 | 11.10 | -3.60 | -26.37% | 40 | 10 | 32.47% |
| UNH220930C00512500 | 2022-09-23 3:51PM EDT | 512.50 | 8.35 | 8.60 | 9.35 | -3.65 | -30.42% | 123 | 38 | 30.99% |
| UNH220930C00515000 | 2022-09-23 3:59PM EDT | 515.00 | 7.80 | 6.95 | 8.15 | -3.45 | -30.67% | 93 | 62 | 31.07% |
| UNH220930C00517500 | 2022-09-23 3:59PM EDT | 517.50 | 6.36 | 5.75 | 6.90 | -3.64 | -36.40% | 90 | 66 | 30.57% |
| UNH220930C00520000 | 2022-09-23 3:18PM EDT | 520.00 | 4.31 | 4.75 | 5.95 | -2.84 | -39.72% | 147 | 104 | 30.74% |
| UNH220930C00522500 | 2022-09-23 3:59PM EDT | 522.50 | 4.25 | 4.05 | 4.65 | -2.44 | -36.47% | 58 | 108 | 29.19% |
| UNH220930C00525000 | 2022-09-23 3:58PM EDT | 525.00 | 3.30 | 3.20 | 3.60 | -2.75 | -45.45% | 162 | 134 | 28.04% |
| UNH220930C00527500 | 2022-09-23 3:24PM EDT | 527.50 | 2.18 | 2.30 | 3.90 | -2.27 | -51.01% | 34 | 52 | 32.09% |
| UNH220930C00530000 | 2022-09-23 3:59PM EDT | 530.00 | 2.21 | 1.98 | 2.53 | -1.13 | -33.83% | 382 | 254 | 28.68% |
| UNH220930C00532500 | 2022-09-23 3:43PM EDT | 532.50 | 1.92 | 1.48 | 3.10 | -1.23 | -39.05% | 27 | 49 | 33.84% |
| UNH220930C00535000 | 2022-09-23 3:44PM EDT | 535.00 | 1.48 | 1.16 | 1.54 | -0.97 | -39.59% | 121 | 150 | 28.05% |
| UNH220930C00537500 | 2022-09-23 3:48PM EDT | 537.50 | 1.07 | 0.91 | 1.20 | -0.57 | -34.76% | 30 | 68 | 27.94% |
| UNH220930C00540000 | 2022-09-23 3:11PM EDT | 540.00 | 0.68 | 0.72 | 0.94 | -0.71 | -51.08% | 55 | 622 | 27.95% |
| UNH220930C00542500 | 2022-09-23 12:19PM EDT | 542.50 | 0.44 | 0.59 | 0.77 | -0.81 | -64.80% | 4 | 14 | 28.35% |
| UNH220930C00545000 | 2022-09-23 3:55PM EDT | 545.00 | 0.51 | 0.48 | 1.15 | -0.50 | -49.50% | 186 | 379 | 33.35% |
| UNH220930C00547500 | 2022-09-23 2:07PM EDT | 547.50 | 0.45 | 0.39 | 0.98 | -0.28 | -38.36% | 5 | 19 | 33.78% |
| UNH220930C00550000 | 2022-09-23 3:41PM EDT | 550.00 | 0.37 | 0.23 | 0.45 | -0.33 | -47.14% | 233 | 400 | 29.88% |
| UNH220930C00555000 | 2022-09-23 3:52PM EDT | 555.00 | 0.35 | 0.20 | 0.65 | -0.16 | -31.37% | 155 | 517 | 35.57% |
| UNH220930C00560000 | 2022-09-23 2:51PM EDT | 560.00 | 0.22 | 0.13 | 0.32 | -0.13 | -37.14% | 30 | 410 | 33.84% |
| UNH220930C00565000 | 2022-09-21 3:03PM EDT | 565.00 | 0.38 | 0.07 | 0.42 | 0.00 | - | 1 | 26 | 38.48% |
| UNH220930C00570000 | 2022-09-21 3:49PM EDT | 570.00 | 0.15 | 0.04 | 0.77 | 0.00 | - | 28 | 63 | 46.41% |
| UNH220930C00575000 | 2022-09-23 12:57PM EDT | 575.00 | 0.16 | 0.02 | 0.68 | -0.14 | -46.67% | 1 | 24 | 48.24% |
| UNH220930C00580000 | 2022-09-21 11:24AM EDT | 580.00 | 0.25 | 0.02 | 1.22 | 0.00 | - | 5 | 46 | 50.27% |
| UNH220930C00585000 | 2022-09-15 10:18AM EDT | 585.00 | 0.21 | 0.01 | 1.67 | 0.00 | - | 6 | 27 | 56.27% |
| UNH220930C00590000 | 2022-09-21 12:36PM EDT | 590.00 | 0.20 | 0.02 | 3.25 | 0.00 | - | 51 | 64 | 68.19% |
| UNH220930C00595000 | 2022-09-02 9:30AM EDT | 595.00 | 0.80 | 0.02 | 2.06 | 0.00 | - | 2 | 5 | 64.67% |
| UNH220930C00600000 | 2022-09-23 11:14AM EDT | 600.00 | 0.10 | 0.01 | 0.32 | -0.06 | -37.50% | 2 | 53 | 50.00% |
| UNH220930C00605000 | 2022-08-29 1:53PM EDT | 605.00 | 0.52 | 0.01 | 2.44 | 0.00 | - | 2 | 2 | 72.71% |
| UNH220930C00610000 | 2022-09-23 9:32AM EDT | 610.00 | 0.05 | 0.01 | 2.56 | -0.03 | -37.50% | 12 | 53 | 76.29% |
| UNH220930C00620000 | 2022-09-22 2:25PM EDT | 620.00 | 0.17 | 0.01 | 4.15 | 0.00 | - | 13 | 24 | 90.70% |
| UNH220930C00630000 | 2022-09-23 1:49PM EDT | 630.00 | 0.06 | 0.01 | 0.11 | -0.04 | -40.00% | 43 | 324 | 56.25% |
Options de ventepour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220930P00300000 | 2022-09-22 1:36PM EDT | 300.00 | 0.01 | 0.00 | 4.20 | 0.00 | - | 1 | 57 | 225.39% |
| UNH220930P00320000 | 2022-09-23 1:43PM EDT | 320.00 | 0.03 | 0.00 | 4.20 | 0.00 | - | 3 | 102 | 201.95% |
| UNH220930P00330000 | 2022-09-23 9:53AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 374 | 93.75% |
| UNH220930P00340000 | 2022-09-23 10:55AM EDT | 340.00 | 0.01 | 0.00 | 2.11 | -0.02 | -66.67% | 3 | 53 | 158.25% |
| UNH220930P00350000 | 2022-09-23 12:42PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 55 | 165 | 82.81% |
| UNH220930P00360000 | 2022-09-23 1:07PM EDT | 360.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 50 | 83.59% |
| UNH220930P00370000 | 2022-09-20 9:55AM EDT | 370.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 8 | 81.25% |
| UNH220930P00380000 | 2022-09-23 2:06PM EDT | 380.00 | 0.05 | 0.00 | 1.25 | -0.02 | -28.57% | 1 | 223 | 110.60% |
| UNH220930P00390000 | 2022-09-23 12:38PM EDT | 390.00 | 0.05 | 0.00 | 0.11 | -0.03 | -37.50% | 5 | 145 | 74.61% |
| UNH220930P00400000 | 2022-09-23 12:16PM EDT | 400.00 | 0.05 | 0.00 | 2.50 | -0.12 | -70.59% | 1 | 9 | 106.76% |
| UNH220930P00410000 | 2022-08-24 1:25PM EDT | 410.00 | 0.45 | 0.02 | 0.00 | 0.00 | - | 6 | 3 | 53.13% |
| UNH220930P00420000 | 2022-09-23 2:39PM EDT | 420.00 | 0.11 | 0.02 | 1.85 | -0.04 | -26.67% | 6 | 22 | 84.30% |
| UNH220930P00430000 | 2022-09-23 3:34PM EDT | 430.00 | 0.15 | 0.07 | 0.17 | -0.04 | -21.05% | 2 | 15 | 55.08% |
| UNH220930P00435000 | 2022-09-22 10:55AM EDT | 435.00 | 0.15 | 0.05 | 0.36 | 0.00 | - | 1 | 12 | 55.76% |
| UNH220930P00440000 | 2022-09-23 3:41PM EDT | 440.00 | 0.15 | 0.01 | 1.03 | -0.20 | -57.14% | 2 | 1 | 60.79% |
| UNH220930P00445000 | 2022-09-15 10:28AM EDT | 445.00 | 0.42 | 0.08 | 0.72 | 0.00 | - | 1 | 16 | 54.54% |
| UNH220930P00450000 | 2022-09-23 2:40PM EDT | 450.00 | 0.29 | 0.14 | 0.38 | +0.01 | +3.57% | 7 | 47 | 50.49% |
| UNH220930P00455000 | 2022-09-21 9:46AM EDT | 455.00 | 0.35 | 0.13 | 0.81 | 0.00 | - | 2 | 5 | 54.13% |
| UNH220930P00460000 | 2022-09-23 3:51PM EDT | 460.00 | 0.39 | 0.20 | 0.54 | -0.26 | -40.00% | 55 | 10 | 46.24% |
| UNH220930P00465000 | 2022-09-23 2:30PM EDT | 465.00 | 0.52 | 0.30 | 0.67 | +0.10 | +23.81% | 42 | 25 | 44.39% |
| UNH220930P00470000 | 2022-09-23 3:30PM EDT | 470.00 | 0.54 | 0.50 | 0.87 | -0.11 | -16.92% | 20 | 139 | 42.92% |
| UNH220930P00475000 | 2022-09-23 3:59PM EDT | 475.00 | 0.75 | 0.51 | 1.03 | +0.13 | +20.97% | 104 | 148 | 40.50% |
| UNH220930P00480000 | 2022-09-23 3:26PM EDT | 480.00 | 1.21 | 0.76 | 1.07 | +0.55 | +83.33% | 34 | 96 | 36.67% |
| UNH220930P00485000 | 2022-09-23 3:39PM EDT | 485.00 | 1.42 | 1.18 | 1.63 | +0.57 | +67.06% | 818 | 177 | 36.59% |
| UNH220930P00490000 | 2022-09-23 3:49PM EDT | 490.00 | 1.92 | 1.56 | 1.95 | +0.76 | +65.52% | 70 | 136 | 33.89% |
| UNH220930P00495000 | 2022-09-23 2:47PM EDT | 495.00 | 3.80 | 2.25 | 2.98 | +1.98 | +108.79% | 14 | 152 | 34.22% |
| UNH220930P00500000 | 2022-09-23 3:38PM EDT | 500.00 | 3.70 | 3.05 | 3.85 | +1.56 | +72.90% | 84 | 116 | 32.43% |
| UNH220930P00505000 | 2022-09-23 3:44PM EDT | 505.00 | 4.40 | 3.05 | 5.25 | +1.19 | +37.07% | 90 | 208 | 31.64% |
| UNH220930P00507500 | 2022-09-23 3:40PM EDT | 507.50 | 5.95 | 4.20 | 6.15 | +1.90 | +46.91% | 34 | 36 | 31.46% |
| UNH220930P00510000 | 2022-09-23 3:50PM EDT | 510.00 | 7.39 | 6.00 | 6.55 | +2.94 | +66.07% | 65 | 179 | 29.11% |
| UNH220930P00512500 | 2022-09-23 3:37PM EDT | 512.50 | 8.55 | 7.00 | 7.50 | +3.65 | +74.49% | 635 | 47 | 28.38% |
| UNH220930P00515000 | 2022-09-23 3:53PM EDT | 515.00 | 8.90 | 7.95 | 9.85 | +1.56 | +21.25% | 38 | 79 | 32.17% |
| UNH220930P00517500 | 2022-09-23 2:27PM EDT | 517.50 | 10.85 | 9.15 | 10.65 | +4.03 | +59.09% | 13 | 78 | 30.07% |
| UNH220930P00520000 | 2022-09-23 3:45PM EDT | 520.00 | 11.00 | 10.45 | 12.05 | +2.85 | +34.97% | 55 | 124 | 29.69% |
| UNH220930P00522500 | 2022-09-23 3:45PM EDT | 522.50 | 13.45 | 12.05 | 13.50 | +4.65 | +52.84% | 8 | 56 | 29.04% |
| UNH220930P00525000 | 2022-09-23 12:47PM EDT | 525.00 | 18.82 | 13.55 | 15.30 | +3.57 | +23.41% | 5 | 78 | 29.30% |
| UNH220930P00527500 | 2022-09-23 12:47PM EDT | 527.50 | 21.08 | 15.35 | 19.20 | +6.28 | +42.43% | 8 | 25 | 37.82% |
| UNH220930P00530000 | 2022-09-23 2:32PM EDT | 530.00 | 23.55 | 16.15 | 21.15 | +5.80 | +32.68% | 30 | 58 | 38.44% |
| UNH220930P00532500 | 2022-09-23 12:15PM EDT | 532.50 | 25.35 | 19.20 | 22.15 | +11.99 | +89.75% | 1 | 6 | 34.58% |
| UNH220930P00535000 | 2022-09-22 2:53PM EDT | 535.00 | 17.97 | 21.00 | 23.85 | 0.00 | - | 1 | 61 | 33.12% |
| UNH220930P00540000 | 2022-09-22 2:42PM EDT | 540.00 | 22.74 | 23.55 | 28.85 | 0.00 | - | 1 | 21 | 37.65% |
| UNH220930P00545000 | 2022-08-30 10:39AM EDT | 545.00 | 26.69 | 29.35 | 35.70 | 0.00 | - | 2 | 9 | 51.62% |
| UNH220930P00550000 | 2022-09-21 9:59AM EDT | 550.00 | 25.12 | 34.85 | 40.90 | 0.00 | - | 2 | 23 | 57.20% |
| UNH220930P00555000 | 2022-09-08 10:51AM EDT | 555.00 | 31.01 | 39.40 | 45.65 | 0.00 | - | 1 | 2 | 60.36% |
| UNH220930P00560000 | 2022-09-15 1:53PM EDT | 560.00 | 34.02 | 44.30 | 50.70 | 0.00 | - | 5 | 1 | 64.89% |
| UNH220930P00565000 | 2022-09-14 9:52AM EDT | 565.00 | 50.80 | 49.55 | 55.75 | 0.00 | - | 1 | 1 | 69.32% |
| UNH220930P00575000 | 2022-09-08 3:33PM EDT | 575.00 | 50.65 | 58.40 | 65.70 | 0.00 | - | - | 0 | 77.03% |
| UNH220930P00580000 | 2022-08-17 2:03PM EDT | 580.00 | 38.20 | 59.20 | 61.75 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
