Marchés français ouverture 7 h 8 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0701 0,0000 (-0,00 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 043,77 -2 024,46 (-3,26 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00450000 | 2024-04-23 11:41AM EDT | 2024-04-26 | 39.01 | 34.80 | 40.60 | 0.00 | - | 1 | 71 | 51.61% |
| UNH240503C00450000 | 2024-04-22 3:20PM EDT | 2024-05-03 | 45.23 | 37.20 | 40.90 | 0.00 | - | 2 | 80 | 50.68% |
| UNH240510C00450000 | 2024-04-24 9:55AM EDT | 2024-05-10 | 32.85 | 35.95 | 42.45 | -18.71 | -36.29% | 1 | 28 | 44.56% |
| UNH240517C00450000 | 2024-04-24 2:02PM EDT | 2024-05-17 | 40.33 | 39.45 | 41.15 | -3.22 | -7.39% | 6 | 879 | 33.52% |
| UNH240524C00450000 | 2024-04-19 9:42AM EDT | 2024-05-24 | 51.50 | 39.80 | 42.65 | 0.00 | - | 1 | 12 | 33.52% |
| UNH240531C00450000 | 2024-04-24 2:24PM EDT | 2024-05-31 | 39.52 | 39.65 | 44.30 | -19.13 | -32.62% | 1 | 5 | 33.95% |
| UNH240621C00450000 | 2024-04-24 3:04PM EDT | 2024-06-21 | 42.85 | 43.30 | 44.70 | -3.80 | -8.15% | 1 | 319 | 27.94% |
| UNH240719C00450000 | 2024-04-24 11:17AM EDT | 2024-07-19 | 42.82 | 46.70 | 48.55 | -4.44 | -9.39% | 20 | 702 | 28.19% |
| UNH240816C00450000 | 2024-04-19 12:19PM EDT | 2024-08-16 | 66.10 | 48.80 | 52.35 | 0.00 | - | 12 | 48 | 28.71% |
| UNH240920C00450000 | 2024-04-22 3:32PM EDT | 2024-09-20 | 59.79 | 54.35 | 57.35 | 0.00 | - | 10 | 147 | 29.78% |
| UNH250117C00450000 | 2024-04-24 12:55PM EDT | 2025-01-17 | 66.00 | 66.85 | 70.40 | -8.97 | -11.96% | 6 | 612 | 30.95% |
| UNH250321C00450000 | 2024-04-19 12:22PM EDT | 2025-03-21 | 89.40 | 72.50 | 76.55 | 0.00 | - | 1 | 8 | 31.49% |
| UNH250620C00450000 | 2024-04-22 12:35PM EDT | 2025-06-20 | 88.40 | 80.15 | 86.00 | 0.00 | - | 12 | 35 | 32.80% |
| UNH251219C00450000 | 2024-04-19 9:35AM EDT | 2025-12-19 | 102.32 | 92.95 | 97.55 | 0.00 | - | 1 | 64 | 32.42% |
| UNH260116C00450000 | 2024-04-22 11:34AM EDT | 2026-01-16 | 100.00 | 91.40 | 100.00 | 0.00 | - | 12 | 83 | 32.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00450000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.20 | -0.11 | -68.75% | 23 | 395 | 45.61% |
| UNH240503P00450000 | 2024-04-24 2:48PM EDT | 2024-05-03 | 0.23 | 0.08 | 0.37 | -0.01 | -4.17% | 20 | 96 | 27.86% |
| UNH240510P00450000 | 2024-04-24 3:24PM EDT | 2024-05-10 | 0.42 | 0.33 | 0.71 | -0.13 | -23.64% | 7 | 111 | 24.46% |
| UNH240517P00450000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 0.70 | 0.65 | 0.87 | -0.34 | -32.69% | 78 | 894 | 21.57% |
| UNH240524P00450000 | 2024-04-24 10:14AM EDT | 2024-05-24 | 1.50 | 0.84 | 1.45 | +0.25 | +20.00% | 2 | 36 | 21.63% |
| UNH240531P00450000 | 2024-04-24 2:15PM EDT | 2024-05-31 | 1.49 | 1.26 | 1.73 | +0.07 | +4.93% | 11 | 38 | 20.53% |
| UNH240621P00450000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 3.15 | 2.99 | 3.50 | -0.44 | -12.26% | 45 | 1,303 | 20.66% |
| UNH240719P00450000 | 2024-04-24 3:30PM EDT | 2024-07-19 | 6.10 | 6.05 | 7.80 | -0.58 | -8.68% | 14 | 889 | 23.58% |
| UNH240816P00450000 | 2024-04-24 1:37PM EDT | 2024-08-16 | 7.80 | 7.80 | 8.05 | +0.27 | +3.59% | 8 | 184 | 20.81% |
| UNH240920P00450000 | 2024-04-24 1:41PM EDT | 2024-09-20 | 9.95 | 9.75 | 10.25 | -0.05 | -0.50% | 31 | 799 | 20.49% |
| UNH241220P00450000 | 2024-04-22 12:39PM EDT | 2024-12-20 | 15.60 | 16.65 | 18.05 | 0.00 | - | 46 | 58 | 22.06% |
| UNH250117P00450000 | 2024-04-24 2:56PM EDT | 2025-01-17 | 18.65 | 17.70 | 19.30 | -0.20 | -1.06% | 4 | 1,381 | 21.74% |
| UNH250321P00450000 | 2024-04-23 10:29AM EDT | 2025-03-21 | 20.80 | 21.05 | 23.20 | 0.00 | - | 2 | 30 | 21.96% |
| UNH250620P00450000 | 2024-04-24 3:08PM EDT | 2025-06-20 | 25.70 | 24.85 | 31.00 | +1.96 | +8.26% | 12 | 149 | 23.60% |
| UNH251219P00450000 | 2024-04-24 3:41PM EDT | 2025-12-19 | 33.04 | 31.60 | 34.60 | +2.74 | +9.04% | 4 | 30 | 21.32% |
| UNH260116P00450000 | 2024-04-24 9:39AM EDT | 2026-01-16 | 34.50 | 32.75 | 35.30 | +3.55 | +11.47% | 1 | 104 | 21.14% |
