La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 125,66 +1 993,29 (+3,43 %)
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 | 2024-04-19 3:47PM EDT | 2024-04-26 | 32.85 | 29.70 | 34.15 | +7.70 | +30.62% | 17 | 251 | 48.87% |
| UNH240503C00470000 | 2024-04-19 11:54AM EDT | 2024-05-03 | 34.42 | 31.35 | 34.15 | +8.34 | +31.98% | 3 | 72 | 34.55% |
| UNH240510C00470000 | 2024-04-19 2:28PM EDT | 2024-05-10 | 33.70 | 32.80 | 35.40 | +6.35 | +23.22% | 8 | 51 | 32.20% |
| UNH240517C00470000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 35.17 | 34.15 | 35.65 | +4.17 | +13.45% | 73 | 428 | 28.54% |
| UNH240524C00470000 | 2024-04-19 3:40PM EDT | 2024-05-24 | 35.97 | 35.35 | 37.45 | +6.87 | +23.61% | 11 | 20 | 29.52% |
| UNH240531C00470000 | 2024-04-19 3:19PM EDT | 2024-05-31 | 36.12 | 34.90 | 39.45 | +2.91 | +8.76% | 6 | 19 | 30.73% |
| UNH240621C00470000 | 2024-04-19 2:18PM EDT | 2024-06-21 | 40.66 | 39.10 | 40.90 | +3.66 | +9.89% | 59 | 1,718 | 27.23% |
| UNH240719C00470000 | 2024-04-19 2:24PM EDT | 2024-07-19 | 44.65 | 43.70 | 45.15 | +3.12 | +7.51% | 10 | 632 | 27.68% |
| UNH240816C00470000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 48.86 | 47.45 | 49.05 | +3.26 | +7.15% | 2 | 90 | 28.09% |
| UNH240920C00470000 | 2024-04-19 12:11PM EDT | 2024-09-20 | 55.78 | 51.65 | 53.60 | +5.01 | +9.87% | 16 | 809 | 28.58% |
| UNH250117C00470000 | 2024-04-19 3:19PM EDT | 2025-01-17 | 66.40 | 65.25 | 68.90 | +4.10 | +6.58% | 11 | 576 | 31.04% |
| UNH250321C00470000 | 2024-04-19 2:12PM EDT | 2025-03-21 | 74.15 | 71.25 | 74.00 | +3.15 | +4.44% | 1 | 22 | 30.83% |
| UNH250620C00470000 | 2024-04-18 10:40AM EDT | 2025-06-20 | 79.52 | 79.40 | 83.75 | 0.00 | - | 1 | 342 | 32.15% |
| UNH251219C00470000 | 2024-04-19 1:18PM EDT | 2025-12-19 | 97.95 | 92.40 | 96.25 | +10.91 | +12.53% | 1 | 24 | 32.08% |
| UNH260116C00470000 | 2024-04-17 2:41PM EDT | 2026-01-16 | 99.27 | 91.05 | 98.70 | +16.87 | +20.47% | 1 | 44 | 32.36% |
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 | 2024-04-19 3:54PM EDT | 2024-04-26 | 0.32 | 0.26 | 0.37 | -0.38 | -54.29% | 138 | 617 | 27.78% |
| UNH240503P00470000 | 2024-04-19 3:13PM EDT | 2024-05-03 | 0.70 | 0.62 | 1.01 | -0.46 | -39.66% | 40 | 75 | 24.70% |
| UNH240510P00470000 | 2024-04-19 9:51AM EDT | 2024-05-10 | 1.37 | 1.12 | 1.30 | -0.73 | -34.76% | 3 | 68 | 21.58% |
| UNH240517P00470000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 1.71 | 1.61 | 1.90 | -1.29 | -43.00% | 124 | 4,020 | 20.91% |
| UNH240524P00470000 | 2024-04-19 10:09AM EDT | 2024-05-24 | 2.38 | 2.22 | 2.62 | -0.87 | -26.77% | 5 | 23 | 20.79% |
| UNH240531P00470000 | 2024-04-19 3:34PM EDT | 2024-05-31 | 2.97 | 2.67 | 7.05 | -1.48 | -33.26% | 12 | 36 | 28.36% |
| UNH240621P00470000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 5.27 | 5.25 | 5.50 | -2.03 | -27.81% | 146 | 1,479 | 20.68% |
| UNH240719P00470000 | 2024-04-19 3:05PM EDT | 2024-07-19 | 8.95 | 8.70 | 9.00 | -1.58 | -15.00% | 50 | 273 | 21.73% |
| UNH240816P00470000 | 2024-04-19 3:04PM EDT | 2024-08-16 | 10.95 | 10.75 | 11.10 | -1.25 | -10.25% | 21 | 170 | 21.23% |
| UNH240920P00470000 | 2024-04-19 12:49PM EDT | 2024-09-20 | 12.95 | 13.05 | 13.95 | -2.05 | -13.67% | 31 | 813 | 21.23% |
| UNH250117P00470000 | 2024-04-19 12:44PM EDT | 2025-01-17 | 21.60 | 22.10 | 23.05 | -2.45 | -10.19% | 22 | 1,301 | 21.85% |
| UNH250620P00470000 | 2024-04-18 12:39PM EDT | 2025-06-20 | 31.92 | 28.20 | 31.35 | 0.00 | - | 11 | 75 | 21.65% |
| UNH251219P00470000 | 2024-04-18 10:45AM EDT | 2025-12-19 | 36.56 | 35.55 | 40.90 | 0.00 | - | 4 | 23 | 22.11% |
| UNH260116P00470000 | 2024-04-15 11:20AM EDT | 2026-01-16 | 57.87 | 35.90 | 40.95 | 0.00 | - | 10 | 1,039 | 21.64% |
