Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
UNH240405C00500000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 4.32 | 4.00 | 4.30 | +0.52 | +13.68% | 542 | 1,496 | 22.52% |
UNH240412C00500000 | 2024-03-28 3:48PM EDT | 2024-04-12 | 5.50 | 5.10 | 6.50 | 0.00 | - | 82 | 263 | 22.13% |
UNH240419C00500000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 10.00 | 9.65 | 10.00 | +0.40 | +4.17% | 65 | 1,992 | 25.60% |
UNH240426C00500000 | 2024-03-28 2:32PM EDT | 2024-04-26 | 10.85 | 10.45 | 11.75 | +0.40 | +3.83% | 3 | 78 | 25.47% |
UNH240503C00500000 | 2024-03-28 11:51AM EDT | 2024-05-03 | 11.69 | 10.70 | 12.85 | -0.61 | -4.96% | 1 | 12 | 24.64% |
UNH240517C00500000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 14.13 | 14.60 | 15.05 | +0.18 | +1.29% | 70 | 598 | 23.93% |
UNH240621C00500000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 19.65 | 19.25 | 19.70 | +0.75 | +3.97% | 576 | 1,506 | 23.24% |
UNH240719C00500000 | 2024-03-28 3:26PM EDT | 2024-07-19 | 22.50 | 23.10 | 23.55 | -0.31 | -1.36% | 107 | 356 | 23.67% |
UNH240816C00500000 | 2024-03-28 2:14PM EDT | 2024-08-16 | 26.60 | 26.35 | 26.95 | -0.40 | -1.48% | 6 | 81 | 23.96% |
UNH240920C00500000 | 2024-03-28 1:41PM EDT | 2024-09-20 | 29.50 | 29.10 | 30.75 | +0.08 | +0.27% | 20 | 115 | 24.21% |
UNH250117C00500000 | 2024-03-28 3:56PM EDT | 2025-01-17 | 42.95 | 42.85 | 44.85 | -0.02 | -0.05% | 5 | 961 | 26.66% |
UNH250620C00500000 | 2024-03-28 10:47AM EDT | 2025-06-20 | 53.75 | 55.35 | 58.05 | -2.20 | -3.93% | 1 | 136 | 27.66% |
UNH251219C00500000 | 2024-03-21 2:22PM EDT | 2025-12-19 | 68.05 | 67.65 | 71.95 | 0.00 | - | 11 | 129 | 28.74% |
UNH260116C00500000 | 2024-03-28 11:19AM EDT | 2026-01-16 | 69.47 | 69.30 | 72.85 | +0.82 | +1.19% | 1 | 125 | 28.47% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
UNH240405P00500000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 9.00 | 9.05 | 9.40 | -1.71 | -15.97% | 52 | 555 | 21.80% |
UNH240412P00500000 | 2024-03-28 12:48PM EDT | 2024-04-12 | 10.55 | 9.95 | 11.10 | -0.59 | -5.30% | 3 | 31 | 20.34% |
UNH240419P00500000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 13.70 | 13.70 | 14.00 | -1.55 | -10.16% | 9 | 1,846 | 22.90% |
UNH240426P00500000 | 2024-03-26 11:00AM EDT | 2024-04-26 | 17.03 | 14.10 | 18.10 | 0.00 | - | 6 | 32 | 27.37% |
UNH240503P00500000 | 2024-03-27 11:21AM EDT | 2024-05-03 | 17.50 | 14.00 | 19.25 | 0.00 | - | 4 | 17 | 26.44% |
UNH240517P00500000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 16.65 | 16.80 | 17.05 | -1.10 | -6.20% | 14 | 194 | 19.41% |
UNH240621P00500000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 20.25 | 20.10 | 21.25 | -0.85 | -4.03% | 72 | 844 | 19.31% |
UNH240719P00500000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 23.95 | 22.75 | 23.10 | +0.20 | +0.84% | 7 | 119 | 18.44% |
UNH240816P00500000 | 2024-03-28 11:30AM EDT | 2024-08-16 | 24.80 | 24.35 | 24.80 | -0.80 | -3.13% | 5 | 73 | 17.90% |
UNH240920P00500000 | 2024-03-28 12:42PM EDT | 2024-09-20 | 27.55 | 26.25 | 27.45 | -1.90 | -6.45% | 9 | 202 | 17.96% |
UNH250117P00500000 | 2024-03-28 3:12PM EDT | 2025-01-17 | 34.98 | 34.15 | 37.20 | -1.22 | -3.37% | 13 | 1,597 | 19.37% |
UNH250620P00500000 | 2024-03-27 12:20PM EDT | 2025-06-20 | 42.85 | 40.55 | 42.80 | 0.00 | - | 1 | 114 | 18.27% |
UNH251219P00500000 | 2024-03-01 10:50AM EDT | 2025-12-19 | 55.00 | 47.05 | 50.55 | 0.00 | - | 1 | 208 | 18.41% |
UNH260116P00500000 | 2024-03-28 12:38PM EDT | 2026-01-16 | 50.05 | 47.55 | 52.30 | -2.65 | -5.03% | 2 | 612 | 18.67% |