UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:26PM EDT. Marché ouvert.
Options d’achatpour27 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220527C00290000 | 2022-05-20 12:40PM EDT | 290.00 | 203.20 | 201.55 | 205.25 | +19.28 | +10.48% | 1 | 2 | 226.95% |
| UNH220527C00430000 | 2022-05-20 10:01AM EDT | 430.00 | 54.88 | 62.20 | 64.25 | 0.00 | - | 1 | 1 | 68.51% |
| UNH220527C00435000 | 2022-05-20 10:14AM EDT | 435.00 | 47.92 | 56.55 | 59.75 | 0.00 | - | 1 | 8 | 62.26% |
| UNH220527C00440000 | 2022-05-20 10:07AM EDT | 440.00 | 44.51 | 52.05 | 54.20 | 0.00 | - | 1 | 3 | 57.08% |
| UNH220527C00445000 | 2022-05-20 3:23PM EDT | 445.00 | 48.49 | 46.65 | 49.40 | +12.59 | +35.07% | 1 | 13 | 50.49% |
| UNH220527C00450000 | 2022-05-20 3:39PM EDT | 450.00 | 33.27 | 42.55 | 45.40 | 0.00 | - | 105 | 105 | 58.79% |
| UNH220527C00455000 | 2022-05-19 2:00PM EDT | 455.00 | 27.45 | 36.90 | 39.75 | 0.00 | - | - | 5 | 60.47% |
| UNH220527C00460000 | 2022-05-20 3:42PM EDT | 460.00 | 25.25 | 33.15 | 34.95 | 0.00 | - | 9 | 13 | 56.13% |
| UNH220527C00465000 | 2022-05-23 11:09AM EDT | 465.00 | 30.11 | 28.40 | 30.15 | +15.41 | +104.83% | 2 | 12 | 51.44% |
| UNH220527C00470000 | 2022-05-23 9:59AM EDT | 470.00 | 25.25 | 23.60 | 25.40 | +11.27 | +80.62% | 2 | 27 | 46.73% |
| UNH220527C00475000 | 2022-05-20 3:23PM EDT | 475.00 | 18.07 | 19.10 | 20.85 | +7.07 | +64.27% | 3 | 19 | 42.72% |
| UNH220527C00477500 | 2022-05-20 11:13AM EDT | 477.50 | 16.07 | 17.35 | 18.65 | +9.57 | +147.23% | 1 | 27 | 40.85% |
| UNH220527C00480000 | 2022-05-23 12:17PM EDT | 480.00 | 16.12 | 15.05 | 16.75 | +4.62 | +40.17% | 12 | 71 | 40.28% |
| UNH220527C00482500 | 2022-05-23 12:00PM EDT | 482.50 | 15.50 | 13.50 | 14.55 | +8.65 | +126.28% | 4 | 29 | 37.85% |
| UNH220527C00485000 | 2022-05-23 12:14PM EDT | 485.00 | 12.60 | 11.75 | 12.80 | +4.95 | +64.71% | 38 | 62 | 37.26% |
| UNH220527C00487500 | 2022-05-23 10:47AM EDT | 487.50 | 9.54 | 9.95 | 11.05 | +6.53 | +216.94% | 7 | 63 | 36.22% |
| UNH220527C00490000 | 2022-05-23 12:48PM EDT | 490.00 | 9.00 | 7.95 | 9.30 | +3.14 | +53.58% | 49 | 71 | 34.73% |
| UNH220527C00492500 | 2022-05-23 11:12AM EDT | 492.50 | 8.45 | 6.75 | 7.65 | +5.30 | +168.25% | 10 | 30 | 33.18% |
| UNH220527C00495000 | 2022-05-23 12:51PM EDT | 495.00 | 5.63 | 5.25 | 6.45 | +2.23 | +65.59% | 10 | 109 | 33.04% |
| UNH220527C00497500 | 2022-05-23 12:00PM EDT | 497.50 | 5.65 | 4.40 | 5.05 | +3.94 | +230.41% | 53 | 37 | 31.42% |
| UNH220527C00500000 | 2022-05-23 1:07PM EDT | 500.00 | 3.60 | 3.25 | 3.95 | +1.22 | +51.26% | 310 | 235 | 30.48% |
| UNH220527C00502500 | 2022-05-23 12:59PM EDT | 502.50 | 3.07 | 2.51 | 3.05 | +1.98 | +181.65% | 15 | 12 | 29.79% |
| UNH220527C00505000 | 2022-05-23 1:09PM EDT | 505.00 | 2.15 | 1.85 | 2.15 | +0.93 | +76.23% | 440 | 81 | 28.30% |
| UNH220527C00507500 | 2022-05-23 1:04PM EDT | 507.50 | 1.70 | 1.38 | 1.80 | +0.75 | +78.95% | 12 | 12 | 29.24% |
| UNH220527C00510000 | 2022-05-23 12:47PM EDT | 510.00 | 1.30 | 1.00 | 1.37 | +0.50 | +62.50% | 111 | 166 | 29.16% |
| UNH220527C00512500 | 2022-05-23 9:48AM EDT | 512.50 | 1.00 | 0.74 | 1.02 | +0.52 | +108.33% | 7 | 2 | 29.03% |
| UNH220527C00515000 | 2022-05-23 12:39PM EDT | 515.00 | 0.74 | 0.55 | 0.83 | +0.24 | +48.00% | 170 | 82 | 29.74% |
| UNH220527C00520000 | 2022-05-23 11:59AM EDT | 520.00 | 0.50 | 0.30 | 0.52 | +0.19 | +61.29% | 60 | 308 | 30.69% |
| UNH220527C00525000 | 2022-05-23 12:19PM EDT | 525.00 | 0.25 | 0.18 | 0.32 | +0.01 | +4.17% | 11 | 549 | 31.54% |
| UNH220527C00530000 | 2022-05-23 12:18PM EDT | 530.00 | 0.22 | 0.14 | 0.30 | +0.03 | +15.79% | 23 | 445 | 34.86% |
| UNH220527C00535000 | 2022-05-23 12:39PM EDT | 535.00 | 0.19 | 0.05 | 0.20 | -0.09 | -32.14% | 16 | 49 | 35.94% |
| UNH220527C00540000 | 2022-05-23 12:39PM EDT | 540.00 | 0.14 | 0.04 | 0.30 | +0.05 | +55.56% | 1 | 54 | 41.94% |
| UNH220527C00545000 | 2022-05-23 12:44PM EDT | 545.00 | 0.08 | 0.03 | 0.28 | -0.18 | -69.23% | 3 | 264 | 44.87% |
| UNH220527C00550000 | 2022-05-17 10:06AM EDT | 550.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 1 | 71 | 48.73% |
| UNH220527C00555000 | 2022-05-23 12:59PM EDT | 555.00 | 0.06 | 0.03 | 0.28 | -0.15 | -71.43% | 4 | 115 | 51.47% |
| UNH220527C00560000 | 2022-05-18 3:53PM EDT | 560.00 | 0.10 | 0.02 | 0.30 | 0.00 | - | 3 | 36 | 50.29% |
| UNH220527C00565000 | 2022-05-18 10:47AM EDT | 565.00 | 0.06 | 0.01 | 0.30 | 0.00 | - | 6 | 35 | 53.03% |
| UNH220527C00570000 | 2022-05-19 11:57AM EDT | 570.00 | 0.11 | 0.01 | 0.30 | 0.00 | - | 6 | 22 | 55.96% |
| UNH220527C00575000 | 2022-05-06 9:39AM EDT | 575.00 | 0.35 | 0.01 | 0.77 | 0.00 | - | 1 | 38 | 67.29% |
| UNH220527C00580000 | 2022-05-23 9:30AM EDT | 580.00 | 0.13 | 0.01 | 0.30 | +0.08 | +160.00% | 1 | 99 | 61.62% |
| UNH220527C00585000 | 2022-05-02 11:30AM EDT | 585.00 | 0.22 | 0.00 | 0.43 | -0.22 | -50.00% | 1 | 8 | 67.29% |
| UNH220527C00590000 | 2022-05-23 10:12AM EDT | 590.00 | 0.15 | 0.00 | 0.76 | -0.13 | -46.43% | 9 | 50 | 76.12% |
| UNH220527C00595000 | 2022-05-16 11:54AM EDT | 595.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 40 | 72 | 78.91% |
| UNH220527C00600000 | 2022-05-23 9:40AM EDT | 600.00 | 0.49 | 0.00 | 0.25 | +0.44 | +880.00% | 1 | 66 | 70.51% |
| UNH220527C00605000 | 2022-05-20 10:03AM EDT | 605.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 15 | 94.73% |
| UNH220527C00610000 | 2022-05-20 10:09AM EDT | 610.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 10 | 44 | 97.75% |
| UNH220527C00615000 | 2022-05-20 10:08AM EDT | 615.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 23 | 69.92% |
| UNH220527C00620000 | 2022-05-23 12:31PM EDT | 620.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 15 | 1,103 | 67.97% |
Options de ventepour27 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220527P00280000 | 2022-04-19 1:24PM EDT | 280.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 12 | 8 | 218.56% |
| UNH220527P00290000 | 2022-04-19 1:24PM EDT | 290.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 1 | 85 | 181.05% |
| UNH220527P00300000 | 2022-04-21 9:39AM EDT | 300.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 90 | 101 | 175.00% |
| UNH220527P00310000 | 2022-04-21 9:39AM EDT | 310.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 5 | 33 | 197.22% |
| UNH220527P00320000 | 2022-05-13 11:29AM EDT | 320.00 | 1.00 | 0.00 | 0.76 | 0.00 | - | 2 | 2 | 167.58% |
| UNH220527P00330000 | 2022-05-18 3:24PM EDT | 330.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 144 | 173.63% |
| UNH220527P00340000 | 2022-04-27 2:22PM EDT | 340.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 162.30% |
| UNH220527P00350000 | 2022-05-16 12:06AM EDT | 350.00 | 0.10 | - | 0.33 | 0.00 | - | - | 5 | 133.59% |
| UNH220527P00370000 | 2022-04-20 1:14PM EDT | 370.00 | 0.06 | 0.00 | 0.54 | 0.00 | - | - | 0 | 111.04% |
| UNH220527P00380000 | 2022-05-16 11:39AM EDT | 380.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 22 | 119.48% |
| UNH220527P00390000 | 2022-05-04 2:04PM EDT | 390.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | - | 5 | 70.31% |
| UNH220527P00395000 | 2022-05-20 1:06PM EDT | 395.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 104.25% |
| UNH220527P00400000 | 2022-05-23 11:57AM EDT | 400.00 | 0.04 | 0.01 | 0.09 | -0.06 | -60.00% | 1 | 348 | 67.97% |
| UNH220527P00405000 | 2022-05-18 2:00PM EDT | 405.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 7 | 73.44% |
| UNH220527P00410000 | 2022-04-22 9:58AM EDT | 410.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 114 | 89.31% |
| UNH220527P00415000 | 2022-05-20 12:08PM EDT | 415.00 | 0.18 | 0.00 | 0.79 | 0.00 | - | 9 | 11 | 75.39% |
| UNH220527P00420000 | 2022-05-23 9:30AM EDT | 420.00 | 0.13 | 0.01 | 0.25 | -0.19 | -59.38% | 2 | 42 | 60.16% |
| UNH220527P00425000 | 2022-05-18 3:21PM EDT | 425.00 | 0.85 | 0.01 | 1.50 | 0.00 | - | - | 1 | 74.71% |
| UNH220527P00430000 | 2022-05-23 11:15AM EDT | 430.00 | 0.11 | 0.01 | 0.18 | -0.39 | -78.00% | 1 | 68 | 50.20% |
| UNH220527P00435000 | 2022-05-23 12:12PM EDT | 435.00 | 0.10 | 0.02 | 0.18 | -0.30 | -75.00% | 2 | 12 | 50.68% |
| UNH220527P00440000 | 2022-05-23 12:00PM EDT | 440.00 | 0.16 | 0.07 | 0.21 | -0.48 | -75.00% | 7 | 57 | 47.75% |
| UNH220527P00445000 | 2022-05-20 3:00PM EDT | 445.00 | 0.26 | 0.02 | 0.39 | -0.66 | -71.74% | 2 | 39 | 48.49% |
| UNH220527P00450000 | 2022-05-23 11:58AM EDT | 450.00 | 0.26 | 0.13 | 0.40 | -0.64 | -71.11% | 26 | 74 | 44.24% |
| UNH220527P00455000 | 2022-05-23 11:33AM EDT | 455.00 | 0.45 | 0.29 | 0.67 | -0.86 | -65.65% | 14 | 50 | 44.26% |
| UNH220527P00460000 | 2022-05-23 12:33PM EDT | 460.00 | 0.60 | 0.51 | 0.69 | -1.06 | -63.86% | 26 | 81 | 39.67% |
| UNH220527P00465000 | 2022-05-23 12:11PM EDT | 465.00 | 0.83 | 0.76 | 0.98 | -1.58 | -65.56% | 28 | 52 | 37.99% |
| UNH220527P00470000 | 2022-05-23 1:05PM EDT | 470.00 | 1.35 | 1.16 | 1.37 | -1.52 | -52.96% | 64 | 135 | 36.08% |
| UNH220527P00475000 | 2022-05-23 11:26AM EDT | 475.00 | 1.38 | 1.71 | 2.05 | -2.62 | -65.50% | 12 | 203 | 35.03% |
| UNH220527P00477500 | 2022-05-23 10:07AM EDT | 477.50 | 2.50 | 2.04 | 2.53 | -2.90 | -53.70% | 6 | 29 | 34.74% |
| UNH220527P00480000 | 2022-05-23 12:50PM EDT | 480.00 | 2.66 | 2.46 | 2.93 | -3.54 | -57.10% | 24 | 146 | 33.53% |
| UNH220527P00482500 | 2022-05-23 12:09PM EDT | 482.50 | 3.06 | 2.90 | 3.50 | -9.94 | -76.46% | 14 | 46 | 32.83% |
| UNH220527P00485000 | 2022-05-23 12:09PM EDT | 485.00 | 3.66 | 3.65 | 4.10 | -8.44 | -69.75% | 36 | 399 | 31.79% |
| UNH220527P00487500 | 2022-05-23 12:50PM EDT | 487.50 | 4.50 | 4.40 | 5.05 | -4.25 | -48.57% | 18 | 41 | 31.89% |
| UNH220527P00490000 | 2022-05-23 12:45PM EDT | 490.00 | 5.00 | 5.20 | 5.90 | -7.25 | -59.18% | 25 | 89 | 30.95% |
| UNH220527P00492500 | 2022-05-23 10:29AM EDT | 492.50 | 7.35 | 6.05 | 6.85 | -9.97 | -57.56% | 12 | 29 | 29.88% |
| UNH220527P00495000 | 2022-05-23 11:34AM EDT | 495.00 | 7.50 | 7.35 | 8.05 | -15.46 | -67.33% | 19 | 152 | 29.27% |
| UNH220527P00497500 | 2022-05-20 2:41PM EDT | 497.50 | 20.66 | 8.65 | 9.55 | 0.00 | - | 2 | 4 | 29.35% |
| UNH220527P00500000 | 2022-05-23 11:11AM EDT | 500.00 | 9.30 | 9.85 | 10.90 | -9.12 | -49.51% | 20 | 45 | 28.05% |
| UNH220527P00502500 | 2022-05-19 11:01AM EDT | 502.50 | 31.82 | 11.75 | 12.65 | 0.00 | - | - | 11 | 27.94% |
| UNH220527P00505000 | 2022-05-12 9:33AM EDT | 505.00 | 15.35 | 13.50 | 14.60 | -9.82 | -39.01% | 1 | 25 | 28.24% |
| UNH220527P00507500 | 2022-05-23 11:34AM EDT | 507.50 | 14.66 | 14.70 | 16.45 | -3.19 | -17.87% | 1 | 2 | 27.23% |
| UNH220527P00510000 | 2022-05-23 10:13AM EDT | 510.00 | 18.50 | 16.95 | 18.65 | -11.30 | -37.92% | 1 | 33 | 27.83% |
| UNH220527P00512500 | 2022-05-18 1:19PM EDT | 512.50 | 38.40 | 18.65 | 21.35 | 0.00 | - | - | 1 | 31.97% |
| UNH220527P00515000 | 2022-05-20 11:12AM EDT | 515.00 | 40.51 | 21.50 | 23.30 | 0.00 | - | 6 | 25 | 29.83% |
| UNH220527P00520000 | 2022-05-23 12:41PM EDT | 520.00 | 26.40 | 26.00 | 28.00 | -2.66 | -9.15% | 6 | 12 | 30.96% |
| UNH220527P00525000 | 2022-05-20 11:59AM EDT | 525.00 | 49.38 | 31.10 | 32.85 | 0.00 | - | 3 | 14 | 32.81% |
| UNH220527P00530000 | 2022-05-18 11:30AM EDT | 530.00 | 49.77 | 35.45 | 38.40 | 0.00 | - | 3 | 17 | 44.29% |
| UNH220527P00535000 | 2022-04-25 3:12PM EDT | 535.00 | 23.60 | 40.20 | 43.75 | 0.00 | - | 1 | 2 | 52.39% |
| UNH220527P00540000 | 2022-05-19 11:45AM EDT | 540.00 | 63.95 | 45.05 | 48.65 | 0.00 | - | 1 | 9 | 55.57% |
| UNH220527P00545000 | 2022-05-13 1:40PM EDT | 545.00 | 60.59 | 50.15 | 53.15 | 0.00 | - | 2 | 2 | 52.98% |
| UNH220527P00550000 | 2022-04-29 12:18PM EDT | 550.00 | 37.50 | 55.10 | 57.90 | 0.00 | - | 2 | 0 | 52.05% |
| UNH220527P00615000 | 2022-05-17 9:31AM EDT | 615.00 | 123.10 | 119.75 | 123.10 | 0.00 | - | - | 0 | 98.14% |
