La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 369,80 +29,50 (+1,26 %) Bitcoin EUR
56 230,49 -1 685,15 (-2,91 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:550.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00550000 | 2024-05-10 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 2.52 | -0.08 | -80.00% | 3 | 39 | 102.00% |
| UNH240517C00550000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.15 | -0.05 | -31.25% | 740 | 1,311 | 23.44% |
| UNH240524C00550000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 0.36 | 0.23 | 0.67 | -0.05 | -12.20% | 6 | 12 | 22.61% |
| UNH240531C00550000 | 2024-05-10 1:07PM EDT | 2024-05-31 | 0.60 | 0.50 | 0.78 | +0.10 | +20.00% | 12 | 716 | 19.32% |
| UNH240607C00550000 | 2024-05-09 2:06PM EDT | 2024-06-07 | 0.74 | 0.88 | 1.28 | 0.00 | - | 1 | 2 | 19.02% |
| UNH240614C00550000 | 2024-05-10 11:25AM EDT | 2024-06-14 | 1.59 | 0.72 | 1.98 | +0.24 | +17.78% | 5 | 6 | 19.31% |
| UNH240621C00550000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 2.10 | 1.85 | 2.13 | +0.30 | +16.67% | 103 | 1,565 | 18.06% |
| UNH240719C00550000 | 2024-05-10 3:12PM EDT | 2024-07-19 | 6.20 | 4.60 | 6.40 | +1.02 | +20.28% | 24 | 797 | 21.02% |
| UNH240816C00550000 | 2024-05-10 3:22PM EDT | 2024-08-16 | 9.10 | 8.95 | 9.45 | +1.40 | +18.18% | 54 | 223 | 21.31% |
| UNH240920C00550000 | 2024-05-10 3:21PM EDT | 2024-09-20 | 12.40 | 11.90 | 12.60 | +1.45 | +13.24% | 29 | 1,307 | 21.23% |
| UNH241220C00550000 | 2024-05-10 1:36PM EDT | 2024-12-20 | 23.10 | 23.35 | 23.90 | +4.35 | +23.20% | 7 | 183 | 23.92% |
| UNH250117C00550000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 26.93 | 26.45 | 27.25 | +3.13 | +13.15% | 24 | 1,031 | 24.59% |
| UNH250321C00550000 | 2024-05-03 2:08PM EDT | 2025-03-21 | 23.50 | 31.60 | 32.95 | 0.00 | - | 1 | 8 | 25.07% |
| UNH250620C00550000 | 2024-05-07 2:16PM EDT | 2025-06-20 | 34.62 | 37.00 | 41.30 | 0.00 | - | 2 | 358 | 25.99% |
| UNH251219C00550000 | 2024-05-09 10:16AM EDT | 2025-12-19 | 50.85 | 54.05 | 56.90 | 0.00 | - | 61 | 682 | 27.62% |
| UNH260116C00550000 | 2024-05-08 1:31PM EDT | 2026-01-16 | 51.45 | 56.55 | 58.95 | 0.00 | - | 1 | 122 | 27.76% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00550000 | 2024-03-22 9:40AM EDT | 2024-05-17 | 56.19 | 47.80 | 49.85 | 0.00 | - | 1 | 0 | 83.34% |
| UNH240621P00550000 | 2024-05-01 11:02AM EDT | 2024-06-21 | 65.50 | 36.70 | 40.45 | 0.00 | - | 3 | 48 | 20.78% |
| UNH240628P00550000 | 2024-05-10 10:07AM EDT | 2024-06-28 | 39.30 | 36.80 | 40.25 | -3.82 | -8.45% | 24 | 14 | 18.85% |
| UNH240719P00550000 | 2024-03-19 10:56AM EDT | 2024-07-19 | 61.33 | 56.90 | 58.80 | 0.00 | - | 1 | 0 | 39.96% |
| UNH240920P00550000 | 2024-04-22 3:57PM EDT | 2024-09-20 | 61.00 | 42.60 | 45.85 | 0.00 | - | 3 | 1 | 17.58% |
| UNH241220P00550000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 63.08 | 48.30 | 51.40 | 0.00 | - | 5 | 25 | 17.52% |
| UNH250117P00550000 | 2024-05-10 10:25AM EDT | 2025-01-17 | 53.55 | 50.10 | 52.90 | -15.85 | -22.84% | 1 | 315 | 17.49% |
| UNH250321P00550000 | 2024-05-10 10:25AM EDT | 2025-03-21 | 55.95 | 52.75 | 56.15 | -17.65 | -23.98% | 1 | 17 | 17.49% |
| UNH250620P00550000 | 2024-02-21 3:57PM EDT | 2025-06-20 | 55.80 | 70.30 | 75.30 | 0.00 | - | 2 | 3 | 24.53% |
| UNH251219P00550000 | 2024-04-02 1:35PM EDT | 2025-12-19 | 104.46 | 74.35 | 77.40 | 0.00 | - | 8 | 232 | 21.22% |
| UNH260116P00550000 | 2024-05-07 12:45PM EDT | 2026-01-16 | 73.83 | 64.85 | 67.75 | 0.00 | - | 1 | 579 | 17.05% |
