La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 234,60 +148,80 (+0,39 %) EUR/USD
1,0689 -0,0044 (-0,41 %) Gold future
2 349,20 +6,70 (+0,29 %) Bitcoin EUR
59 420,57 -492,98 (-0,82 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:57AM EDT. Marché ouvert.
Prix d’exercice:440.00
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00440000 | 2024-04-26 11:39AM EDT | 2024-04-26 | 54.06 | 50.85 | 56.90 | -1.94 | -3.46% | 3 | 25 | 169.87% |
| UNH240503C00440000 | 2024-04-24 11:12AM EDT | 2024-05-03 | 43.63 | 52.75 | 57.45 | 0.00 | - | 1 | 38 | 64.58% |
| UNH240510C00440000 | 2024-04-24 11:12AM EDT | 2024-05-10 | 44.06 | 51.95 | 58.35 | 0.00 | - | 2 | 26 | 51.92% |
| UNH240517C00440000 | 2024-04-26 11:39AM EDT | 2024-05-17 | 55.81 | 55.20 | 57.20 | +11.34 | +25.50% | 3 | 223 | 37.73% |
| UNH240524C00440000 | 2024-04-26 9:38AM EDT | 2024-05-24 | 54.63 | 55.50 | 58.50 | -14.06 | -20.47% | 1 | 6 | 37.87% |
| UNH240621C00440000 | 2024-04-25 12:43PM EDT | 2024-06-21 | 58.95 | 58.50 | 59.85 | 0.00 | - | 26 | 360 | 30.18% |
| UNH240719C00440000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 69.65 | 61.70 | 62.50 | 0.00 | - | 2 | 68 | 29.18% |
| UNH240816C00440000 | 2024-04-18 9:38AM EDT | 2024-08-16 | 65.00 | 65.15 | 66.20 | 0.00 | - | 10 | 28 | 30.12% |
| UNH240920C00440000 | 2024-04-25 1:58PM EDT | 2024-09-20 | 70.49 | 68.25 | 69.25 | 0.00 | - | 3 | 60 | 29.53% |
| UNH250117C00440000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 75.25 | 79.40 | 81.50 | 0.00 | - | 2 | 69 | 30.89% |
| UNH250321C00440000 | 2024-04-15 3:42PM EDT | 2025-03-21 | 54.10 | 85.65 | 87.15 | 0.00 | - | 1 | 2 | 31.30% |
| UNH250620C00440000 | 2024-04-18 3:26PM EDT | 2025-06-20 | 97.25 | 92.10 | 94.50 | 0.00 | - | 1 | 12 | 31.70% |
| UNH251219C00440000 | 2024-04-25 9:31AM EDT | 2025-12-19 | 102.25 | 104.10 | 109.15 | 0.00 | - | 5 | 16 | 33.02% |
| UNH260116C00440000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 107.94 | 106.50 | 110.40 | 0.00 | - | 1 | 23 | 32.82% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00440000 | 2024-04-24 3:37PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 24 | 166 | 71.88% |
| UNH240503P00440000 | 2024-04-25 2:04PM EDT | 2024-05-03 | 0.10 | 0.02 | 0.20 | 0.00 | - | 2 | 87 | 38.92% |
| UNH240510P00440000 | 2024-04-25 11:34AM EDT | 2024-05-10 | 0.18 | 0.04 | 0.25 | 0.00 | - | 1 | 95 | 29.42% |
| UNH240517P00440000 | 2024-04-26 11:31AM EDT | 2024-05-17 | 0.28 | 0.22 | 0.30 | +0.07 | +33.33% | 113 | 1,269 | 25.03% |
| UNH240524P00440000 | 2024-04-26 10:38AM EDT | 2024-05-24 | 0.68 | 0.12 | 0.99 | -0.34 | -33.33% | 10 | 28 | 27.41% |
| UNH240531P00440000 | 2024-04-23 9:56AM EDT | 2024-05-31 | 0.84 | 0.05 | 0.89 | 0.00 | - | 7 | 32 | 24.02% |
| UNH240621P00440000 | 2024-04-26 11:42AM EDT | 2024-06-21 | 1.54 | 1.50 | 1.54 | -0.12 | -7.23% | 26 | 836 | 21.69% |
| UNH240719P00440000 | 2024-04-26 10:03AM EDT | 2024-07-19 | 3.70 | 3.55 | 3.70 | -0.10 | -2.63% | 10 | 474 | 22.77% |
| UNH240816P00440000 | 2024-04-25 10:21AM EDT | 2024-08-16 | 5.30 | 4.95 | 5.10 | 0.00 | - | 2 | 147 | 22.02% |
| UNH240920P00440000 | 2024-04-25 3:12PM EDT | 2024-09-20 | 7.05 | 6.70 | 6.95 | +0.29 | +4.29% | 5 | 1,167 | 21.61% |
| UNH241220P00440000 | 2024-04-18 10:24AM EDT | 2024-12-20 | 13.52 | 12.45 | 12.90 | 0.00 | - | - | 6 | 22.25% |
| UNH250117P00440000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 15.80 | 14.15 | 14.55 | 0.00 | - | 142 | 686 | 22.33% |
| UNH250321P00440000 | 2024-04-26 10:38AM EDT | 2025-03-21 | 17.10 | 16.70 | 17.40 | +0.10 | +0.59% | 2 | 244 | 22.01% |
| UNH250620P00440000 | 2024-04-24 11:54AM EDT | 2025-06-20 | 23.55 | 19.85 | 21.55 | 0.00 | - | 5 | 247 | 21.89% |
| UNH251219P00440000 | 2024-04-18 10:50AM EDT | 2025-12-19 | 27.50 | 26.75 | 28.60 | 0.00 | - | 10 | 42 | 21.60% |
| UNH260116P00440000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 29.05 | 27.90 | 29.20 | 0.00 | - | 3 | 135 | 21.39% |
