La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
63 305,24 +1 351,99 (+2,18 %)
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:470.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240802C00470000 | 2024-07-16 10:09AM EDT | 2024-08-02 | 70.00 | 98.15 | 104.55 | 0.00 | - | 12 | 10 | 89.09% |
| UNH240816C00470000 | 2024-07-26 12:59PM EDT | 2024-08-16 | 103.80 | 100.00 | 105.70 | +6.10 | +6.24% | 2 | 81 | 60.00% |
| UNH240823C00470000 | 2024-07-16 9:44AM EDT | 2024-08-23 | 68.00 | 98.55 | 106.00 | 0.00 | - | 1 | 3 | 63.42% |
| UNH240830C00470000 | 2024-07-12 10:27AM EDT | 2024-08-30 | 45.95 | 98.55 | 107.00 | 0.00 | - | - | 1 | 59.50% |
| UNH240920C00470000 | 2024-07-26 12:59PM EDT | 2024-09-20 | 106.08 | 102.40 | 106.35 | -0.37 | -0.35% | 1 | 856 | 45.62% |
| UNH241018C00470000 | 2024-07-05 12:53PM EDT | 2024-10-18 | 38.90 | 104.00 | 109.95 | 0.00 | - | 5 | 5 | 43.26% |
| UNH241220C00470000 | 2024-07-18 2:40PM EDT | 2024-12-20 | 110.40 | 109.75 | 114.55 | 0.00 | - | 1 | 407 | 37.81% |
| UNH250117C00470000 | 2024-07-26 9:45AM EDT | 2025-01-17 | 115.80 | 110.40 | 117.40 | +8.06 | +7.48% | 1 | 560 | 37.36% |
| UNH250321C00470000 | 2024-07-25 9:41AM EDT | 2025-03-21 | 126.00 | 117.65 | 120.85 | +8.49 | +7.22% | 1 | 19 | 34.73% |
| UNH250620C00470000 | 2024-07-19 10:53AM EDT | 2025-06-20 | 123.50 | 124.70 | 127.90 | 0.00 | - | 1 | 387 | 34.00% |
| UNH251219C00470000 | 2024-07-16 2:23PM EDT | 2025-12-19 | 143.48 | 135.70 | 142.25 | +24.65 | +20.74% | 1 | 30 | 34.16% |
| UNH260116C00470000 | 2024-07-19 1:15PM EDT | 2026-01-16 | 142.37 | 137.90 | 145.10 | +5.16 | +3.76% | 2 | 36 | 34.55% |
| UNH260717C00470000 | 2024-07-16 2:04PM EDT | 2026-07-17 | 128.28 | 146.00 | 154.95 | 0.00 | - | - | 3 | 33.69% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240802P00470000 | 2024-07-26 2:01PM EDT | 2024-08-02 | 0.12 | 0.00 | 0.43 | +0.03 | +33.33% | 48 | 49 | 62.89% |
| UNH240809P00470000 | 2024-07-18 2:56PM EDT | 2024-08-09 | 0.74 | 0.00 | 1.68 | 0.00 | - | 1 | 16 | 55.20% |
| UNH240816P00470000 | 2024-07-26 10:52AM EDT | 2024-08-16 | 0.30 | 0.15 | 0.30 | +0.10 | +50.00% | 10 | 938 | 38.09% |
| UNH240823P00470000 | 2024-07-25 10:40AM EDT | 2024-08-23 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 43.76% |
| UNH240830P00470000 | 2024-07-16 9:30AM EDT | 2024-08-30 | 2.62 | 0.00 | 2.91 | 0.00 | - | 3 | 4 | 45.63% |
| UNH240920P00470000 | 2024-07-26 2:11PM EDT | 2024-09-20 | 0.87 | 0.43 | 1.36 | -0.22 | -20.18% | 22 | 1,651 | 30.32% |
| UNH241018P00470000 | 2024-07-25 10:27AM EDT | 2024-10-18 | 1.69 | 1.90 | 2.10 | -0.31 | -15.50% | 3 | 45 | 27.22% |
| UNH241220P00470000 | 2024-07-26 3:25PM EDT | 2024-12-20 | 4.50 | 3.90 | 6.40 | -0.56 | -11.07% | 8 | 120 | 27.85% |
| UNH250117P00470000 | 2024-07-26 3:19PM EDT | 2025-01-17 | 5.55 | 5.70 | 6.80 | -0.90 | -13.95% | 10 | 1,405 | 26.03% |
| UNH250321P00470000 | 2024-07-25 10:04AM EDT | 2025-03-21 | 8.63 | 7.15 | 9.80 | 0.00 | - | 11 | 57 | 25.31% |
| UNH250620P00470000 | 2024-07-24 1:37PM EDT | 2025-06-20 | 13.70 | 11.15 | 12.35 | 0.00 | - | 4 | 211 | 23.49% |
| UNH251219P00470000 | 2024-07-24 2:32PM EDT | 2025-12-19 | 18.15 | 16.90 | 19.90 | -2.95 | -13.98% | 2 | 44 | 23.08% |
| UNH260116P00470000 | 2024-07-22 12:15PM EDT | 2026-01-16 | 21.44 | 18.20 | 21.30 | 0.00 | - | 1 | 1,030 | 23.18% |
| UNH260618P00470000 | 2024-07-22 9:34AM EDT | 2026-06-18 | 23.73 | 22.10 | 25.85 | -2.12 | -8.20% | 1 | 2 | 22.47% |
