Marchés français ouverture 5 h 44 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 293,71 -785,99 (-2,06 %) EUR/USD
1,0636 -0,0010 (-0,10 %) HANG SENG
16 385,87 0,00 (0,00 %) Bitcoin EUR
58 472,50 +563,11 (+0,97 %)
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:520.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240419C00520000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.11 | 0.02 | 0.11 | +0.08 | +266.67% | 935 | 2,889 | 50.29% |
| UNH240426C00520000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.55 | 0.49 | 0.60 | +0.33 | +150.00% | 672 | 508 | 24.61% |
| UNH240503C00520000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 1.30 | 1.15 | 1.67 | +0.68 | +109.68% | 83 | 17 | 23.73% |
| UNH240510C00520000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 2.00 | 1.55 | 2.55 | +1.20 | +150.00% | 8 | 13 | 22.60% |
| UNH240517C00520000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 2.80 | 2.70 | 2.83 | +1.68 | +150.00% | 1,358 | 773 | 20.44% |
| UNH240524C00520000 | 2024-04-18 1:34PM EDT | 2024-05-24 | 3.85 | 3.40 | 3.95 | +1.70 | +79.07% | 44 | 14 | 20.91% |
| UNH240621C00520000 | 2024-04-18 3:01PM EDT | 2024-06-21 | 8.50 | 7.45 | 7.75 | +4.10 | +93.18% | 816 | 2,204 | 21.38% |
| UNH240719C00520000 | 2024-04-18 2:36PM EDT | 2024-07-19 | 13.70 | 12.40 | 12.85 | +4.43 | +47.79% | 94 | 115 | 23.57% |
| UNH240816C00520000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 17.00 | 15.65 | 16.00 | +6.00 | +54.55% | 7 | 122 | 23.61% |
| UNH240920C00520000 | 2024-04-18 3:09PM EDT | 2024-09-20 | 20.70 | 19.25 | 20.90 | +6.35 | +44.25% | 36 | 638 | 24.76% |
| UNH250117C00520000 | 2024-04-18 2:34PM EDT | 2025-01-17 | 35.90 | 31.45 | 35.95 | +7.57 | +26.72% | 6 | 735 | 27.58% |
| UNH250321C00520000 | 2024-04-18 2:55PM EDT | 2025-03-21 | 41.65 | 38.90 | 40.45 | +7.65 | +22.50% | 2 | 23 | 27.25% |
| UNH250620C00520000 | 2024-04-18 11:02AM EDT | 2025-06-20 | 50.10 | 45.80 | 51.65 | +14.02 | +38.86% | 1 | 56 | 29.44% |
| UNH251219C00520000 | 2024-04-17 1:34PM EDT | 2025-12-19 | 54.85 | 59.45 | 64.85 | 0.00 | - | 1 | 18 | 29.85% |
| UNH260116C00520000 | 2024-04-18 3:53PM EDT | 2026-01-16 | 65.00 | 61.90 | 64.65 | +6.10 | +10.36% | 6 | 103 | 29.11% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240419P00520000 | 2024-04-17 3:43PM EDT | 2024-04-19 | 39.50 | 22.85 | 28.35 | 0.00 | - | 1,713 | 55 | 89.45% |
| UNH240426P00520000 | 2024-04-02 9:40AM EDT | 2024-04-26 | 59.64 | 24.90 | 28.25 | 0.00 | - | 1 | 0 | 30.99% |
| UNH240503P00520000 | 2024-04-17 9:54AM EDT | 2024-05-03 | 35.15 | 26.05 | 28.55 | 0.00 | - | 5 | 0 | 24.01% |
| UNH240510P00520000 | 2024-04-18 11:11AM EDT | 2024-05-10 | 25.10 | 25.95 | 28.85 | -40.40 | -61.68% | 4 | 0 | 20.89% |
| UNH240517P00520000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 26.00 | 27.10 | 28.45 | -18.70 | -41.83% | 5 | 34 | 16.95% |
| UNH240524P00520000 | 2024-04-18 9:51AM EDT | 2024-05-24 | 29.00 | 27.35 | 29.35 | -51.00 | -63.75% | 2 | 0 | 17.63% |
| UNH240621P00520000 | 2024-04-18 10:24AM EDT | 2024-06-21 | 28.49 | 30.25 | 31.75 | -16.33 | -36.43% | 2 | 589 | 17.25% |
| UNH240719P00520000 | 2024-04-18 10:19AM EDT | 2024-07-19 | 31.00 | 34.10 | 35.35 | -45.20 | -59.32% | 22 | 33 | 18.75% |
| UNH240816P00520000 | 2024-04-18 2:34PM EDT | 2024-08-16 | 34.75 | 35.50 | 37.00 | -6.65 | -16.06% | 1 | 0 | 18.07% |
| UNH240920P00520000 | 2024-04-18 1:17PM EDT | 2024-09-20 | 38.10 | 37.65 | 41.00 | -36.50 | -48.93% | 2 | 223 | 19.29% |
| UNH250117P00520000 | 2024-04-18 12:39PM EDT | 2025-01-17 | 47.75 | 43.70 | 48.35 | -38.96 | -44.93% | 7 | 474 | 19.02% |
| UNH250620P00520000 | 2024-04-03 10:32AM EDT | 2025-06-20 | 72.25 | 50.55 | 54.85 | 0.00 | - | 1 | 12 | 18.34% |
| UNH251219P00520000 | 2024-03-13 2:46PM EDT | 2025-12-19 | 61.14 | 87.20 | 94.30 | 0.00 | - | 15 | 222 | 30.92% |
| UNH260116P00520000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 73.33 | 59.90 | 62.55 | 0.00 | - | 1 | 29 | 18.01% |
