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
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 631,73 -769,50 (-1,27 %)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00470000 | 2024-04-26 12:37PM EDT | 2024-04-26 | 26.15 | 23.40 | 27.15 | +1.92 | +7.92% | 22 | 196 | 95.12% |
| UNH240503C00470000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 26.90 | 24.45 | 28.00 | +1.74 | +6.92% | 14 | 56 | 38.48% |
| UNH240510C00470000 | 2024-04-26 9:48AM EDT | 2024-05-10 | 25.26 | 25.50 | 27.95 | -3.35 | -11.71% | 1 | 53 | 27.90% |
| UNH240517C00470000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 28.87 | 27.05 | 29.05 | +1.57 | +5.75% | 25 | 410 | 26.42% |
| UNH240524C00470000 | 2024-04-26 9:38AM EDT | 2024-05-24 | 26.70 | 27.95 | 30.65 | +7.45 | +38.70% | 1 | 23 | 26.92% |
| UNH240531C00470000 | 2024-04-24 11:03AM EDT | 2024-05-31 | 20.43 | 29.65 | 31.35 | 0.00 | - | 1 | 25 | 25.61% |
| UNH240621C00470000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 33.70 | 32.25 | 33.95 | +6.58 | +24.26% | 8 | 1,660 | 24.44% |
| UNH240719C00470000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 38.40 | 37.60 | 39.10 | +1.35 | +3.64% | 9 | 619 | 26.22% |
| UNH240816C00470000 | 2024-04-23 11:58AM EDT | 2024-08-16 | 37.17 | 41.80 | 42.90 | 0.00 | - | 1 | 84 | 26.57% |
| UNH240920C00470000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 46.30 | 45.55 | 47.00 | +5.20 | +12.65% | 4 | 799 | 26.76% |
| UNH250117C00470000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 59.48 | 58.50 | 62.55 | +1.98 | +3.44% | 1 | 556 | 29.73% |
| UNH250321C00470000 | 2024-04-23 3:44PM EDT | 2025-03-21 | 58.64 | 64.75 | 66.95 | 0.00 | - | 2 | 23 | 29.21% |
| UNH250620C00470000 | 2024-04-25 11:16AM EDT | 2025-06-20 | 73.21 | 71.50 | 75.30 | 0.00 | - | 1 | 346 | 30.01% |
| UNH251219C00470000 | 2024-04-25 2:20PM EDT | 2025-12-19 | 88.36 | 85.45 | 89.70 | 0.00 | - | 10 | 33 | 31.05% |
| UNH260116C00470000 | 2024-04-19 1:50PM EDT | 2026-01-16 | 99.27 | 87.75 | 90.95 | 0.00 | - | 1 | 43 | 30.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00470000 | 2024-04-26 2:21PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 248 | 814 | 44.92% |
| UNH240503P00470000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.21 | 0.14 | 0.30 | -0.27 | -56.25% | 120 | 298 | 21.27% |
| UNH240510P00470000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.73 | 0.71 | 0.78 | -0.31 | -29.81% | 28 | 80 | 19.28% |
| UNH240517P00470000 | 2024-04-26 2:39PM EDT | 2024-05-17 | 1.36 | 1.19 | 1.64 | -0.12 | -8.11% | 8 | 4,074 | 19.68% |
| UNH240524P00470000 | 2024-04-26 12:15PM EDT | 2024-05-24 | 2.15 | 1.77 | 2.25 | -0.04 | -1.83% | 2 | 35 | 19.06% |
| UNH240531P00470000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 2.73 | 2.48 | 2.79 | -0.26 | -8.70% | 12 | 78 | 18.49% |
| UNH240621P00470000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 5.00 | 4.95 | 5.25 | -0.50 | -9.09% | 43 | 1,636 | 19.13% |
| UNH240719P00470000 | 2024-04-26 2:28PM EDT | 2024-07-19 | 8.70 | 8.75 | 9.05 | -0.55 | -5.95% | 15 | 314 | 20.58% |
| UNH240816P00470000 | 2024-04-26 1:46PM EDT | 2024-08-16 | 10.45 | 10.80 | 12.40 | -0.37 | -3.42% | 11 | 203 | 21.37% |
| UNH240920P00470000 | 2024-04-26 2:43PM EDT | 2024-09-20 | 13.10 | 13.05 | 13.55 | -0.60 | -4.38% | 5 | 852 | 19.71% |
| UNH241220P00470000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 24.00 | 19.25 | 21.10 | 0.00 | - | 10 | 13 | 20.70% |
| UNH250117P00470000 | 2024-04-26 12:59PM EDT | 2025-01-17 | 22.80 | 20.90 | 22.80 | +0.25 | +1.11% | 4 | 1,302 | 20.67% |
| UNH250321P00470000 | 2024-04-26 1:20PM EDT | 2025-03-21 | 25.30 | 25.15 | 27.20 | -0.50 | -1.94% | 7 | 20 | 21.11% |
| UNH250620P00470000 | 2024-04-25 3:28PM EDT | 2025-06-20 | 30.40 | 26.15 | 30.40 | 0.00 | - | 51 | 104 | 20.30% |
| UNH251219P00470000 | 2024-04-18 10:45AM EDT | 2025-12-19 | 36.56 | 35.60 | 37.70 | 0.00 | - | 4 | 23 | 20.01% |
| UNH260116P00470000 | 2024-04-26 1:34PM EDT | 2026-01-16 | 37.00 | 36.95 | 38.50 | -1.00 | -2.63% | 7 | 1,037 | 19.89% |
