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
62 521,14 +851,04 (+1,38 %)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240802C00480000 | 2024-07-16 1:07PM EDT | 2024-08-02 | 65.80 | 87.60 | 94.55 | 0.00 | - | 71 | 62 | 78.00% |
| UNH240809C00480000 | 2024-06-27 11:03AM EDT | 2024-08-09 | 94.98 | 88.25 | 95.00 | +73.49 | +341.97% | 1 | 4 | 59.47% |
| UNH240816C00480000 | 2024-07-23 10:44AM EDT | 2024-08-16 | 78.86 | 88.85 | 95.65 | 0.00 | - | 1 | 165 | 51.99% |
| UNH240823C00480000 | 2024-07-15 10:03AM EDT | 2024-08-23 | 45.85 | 89.00 | 96.00 | 0.00 | - | 2 | 4 | 58.42% |
| UNH240920C00480000 | 2024-07-25 12:16PM EDT | 2024-09-20 | 96.42 | 92.80 | 96.75 | +6.11 | +6.77% | 4 | 845 | 42.88% |
| UNH241018C00480000 | 2024-07-17 10:54AM EDT | 2024-10-18 | 95.00 | 94.60 | 100.70 | 0.00 | - | 5 | 6 | 41.17% |
| UNH241220C00480000 | 2024-07-22 12:30PM EDT | 2024-12-20 | 93.45 | 100.65 | 104.70 | 0.00 | - | 1 | 39 | 35.35% |
| UNH250117C00480000 | 2024-07-26 2:53PM EDT | 2025-01-17 | 108.00 | 102.95 | 107.25 | +15.18 | +16.35% | 2 | 455 | 34.73% |
| UNH250321C00480000 | 2024-07-17 10:38AM EDT | 2025-03-21 | 106.35 | 109.65 | 114.10 | 0.00 | - | 12 | 42 | 34.87% |
| UNH250620C00480000 | 2024-07-17 12:38PM EDT | 2025-06-20 | 119.65 | 116.85 | 120.25 | 0.00 | - | 2 | 349 | 33.35% |
| UNH251219C00480000 | 2024-07-23 11:50AM EDT | 2025-12-19 | 121.02 | 128.10 | 134.85 | 0.00 | - | 2 | 76 | 33.51% |
| UNH260116C00480000 | 2024-07-25 10:59AM EDT | 2026-01-16 | 128.80 | 131.45 | 137.85 | 0.00 | - | 1 | 103 | 33.95% |
| UNH260717C00480000 | 2024-07-10 12:10PM EDT | 2026-07-17 | 91.27 | 139.35 | 148.00 | 0.00 | - | - | 1 | 33.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240802P00480000 | 2024-07-24 3:19PM EDT | 2024-08-02 | 0.12 | 0.00 | 0.26 | 0.00 | - | 28 | 147 | 53.13% |
| UNH240809P00480000 | 2024-07-17 9:30AM EDT | 2024-08-09 | 0.75 | 0.00 | 1.73 | 0.00 | - | 2 | 16 | 50.42% |
| UNH240816P00480000 | 2024-07-26 1:50PM EDT | 2024-08-16 | 0.17 | 0.10 | 0.90 | -0.07 | -29.17% | 15 | 924 | 41.48% |
| UNH240823P00480000 | 2024-07-25 10:18AM EDT | 2024-08-23 | 0.41 | 0.00 | 1.50 | 0.00 | - | 1 | 26 | 39.87% |
| UNH240830P00480000 | 2024-07-16 9:55AM EDT | 2024-08-30 | 1.17 | 0.01 | 2.13 | 0.00 | - | 5 | 7 | 38.62% |
| UNH240920P00480000 | 2024-07-26 2:04PM EDT | 2024-09-20 | 1.06 | 0.86 | 1.86 | -0.34 | -24.29% | 6 | 708 | 29.58% |
| UNH241018P00480000 | 2024-07-26 10:04AM EDT | 2024-10-18 | 2.51 | 2.29 | 2.67 | -0.62 | -19.81% | 4 | 66 | 26.36% |
| UNH241220P00480000 | 2024-07-26 12:41PM EDT | 2024-12-20 | 5.50 | 4.90 | 6.00 | -0.52 | -8.64% | 11 | 222 | 25.13% |
| UNH250117P00480000 | 2024-07-26 3:02PM EDT | 2025-01-17 | 6.75 | 6.90 | 7.35 | -0.60 | -8.16% | 7 | 1,982 | 24.64% |
| UNH250321P00480000 | 2024-07-25 10:04AM EDT | 2025-03-21 | 10.25 | 9.45 | 11.05 | 0.00 | - | 2 | 201 | 24.53% |
| UNH250620P00480000 | 2024-07-26 12:32PM EDT | 2025-06-20 | 13.30 | 12.70 | 14.10 | -2.55 | -16.09% | 3 | 186 | 23.04% |
| UNH251219P00480000 | 2024-07-24 1:40PM EDT | 2025-12-19 | 23.60 | 19.90 | 22.35 | 0.00 | - | 6 | 33 | 22.81% |
| UNH260116P00480000 | 2024-07-22 12:15PM EDT | 2026-01-16 | 23.82 | 20.60 | 23.50 | 0.00 | - | 4 | 859 | 22.77% |
| UNH260618P00480000 | 2024-07-26 9:39AM EDT | 2026-06-18 | 27.60 | 25.35 | 28.25 | +1.20 | +4.55% | 2 | 3 | 22.09% |
| UNH260717P00480000 | 2024-07-23 9:49AM EDT | 2026-07-17 | 29.55 | 25.80 | 29.35 | 0.00 | - | 2 | 679 | 22.08% |
