La bourse est fermée
Dow Jones
36 074,55 +20,12 (+0,06 %) Nasdaq
14 326,45 +179,74 (+1,27 %) Nikkei 225
32 858,31 -587,59 (-1,76 %) EUR/USD
1,0797 +0,0028 (+0,26 %) HANG SENG
16 345,89 -117,37 (-0,71 %) Bitcoin EUR
40 435,54 -411,60 (-1,01 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:15PM EST. Marché ouvert.
Prix d’exercice:490.00
Options d’achatpour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH231208C00490000 | 2023-11-24 11:54AM EST | 2023-12-08 | 56.14 | 56.05 | 57.55 | 0.00 | - | 1 | 0 | 85.64% |
| UNH231215C00490000 | 2023-12-01 9:56AM EST | 2023-12-15 | 62.00 | 56.20 | 57.60 | 0.00 | - | 2 | 146 | 41.04% |
| UNH231222C00490000 | 2023-11-30 10:42AM EST | 2023-12-22 | 57.50 | 57.25 | 58.80 | 0.00 | - | 1 | 1 | 39.35% |
| UNH231229C00490000 | 2023-11-24 12:31PM EST | 2023-12-29 | 59.50 | 57.75 | 59.95 | 0.00 | - | 4 | 4 | 37.64% |
| UNH240119C00490000 | 2023-12-05 1:45PM EST | 2024-01-19 | 65.92 | 61.25 | 62.10 | 0.00 | - | 7 | 1,212 | 32.50% |
| UNH240216C00490000 | 2023-11-30 10:47AM EST | 2024-02-16 | 65.25 | 63.65 | 66.80 | 0.00 | - | 2 | 1 | 32.81% |
| UNH240315C00490000 | 2023-12-06 9:36AM EST | 2024-03-15 | 72.85 | 67.80 | 71.85 | 0.00 | - | 1 | 106 | 33.77% |
| UNH240621C00490000 | 2023-12-07 11:32AM EST | 2024-06-21 | 78.00 | 78.65 | 82.20 | -4.00 | -4.88% | 1 | 164 | 31.90% |
| UNH240920C00490000 | 2023-11-28 1:31PM EST | 2024-09-20 | 84.40 | 86.25 | 88.75 | 0.00 | - | - | 1 | 30.35% |
| UNH250117C00490000 | 2023-11-29 10:40AM EST | 2025-01-17 | 91.03 | 97.90 | 101.10 | 0.00 | - | 2 | 120 | 31.66% |
| UNH251219C00490000 | 2023-09-12 9:19AM EST | 2025-12-19 | 78.85 | 110.55 | 116.00 | 0.00 | - | 1 | 5 | 28.81% |
| UNH260116C00490000 | 2023-11-29 1:22PM EST | 2026-01-16 | 115.00 | 117.40 | 125.45 | 0.00 | - | 2 | 6 | 31.61% |
Options de ventepour8 décembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH231208P00490000 | 2023-12-07 10:49AM EST | 2023-12-08 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 5 | 56 | 54.69% |
| UNH231215P00490000 | 2023-12-07 9:32AM EST | 2023-12-15 | 0.07 | 0.05 | 0.30 | +0.02 | +40.00% | 16 | 1,539 | 36.28% |
| UNH231222P00490000 | 2023-12-06 9:48AM EST | 2023-12-22 | 0.20 | 0.00 | 0.52 | 0.00 | - | 3 | 100 | 29.96% |
| UNH231229P00490000 | 2023-12-05 12:24PM EST | 2023-12-29 | 0.39 | 0.16 | 0.38 | 0.00 | - | 1 | 13 | 23.62% |
| UNH240105P00490000 | 2023-12-01 2:32PM EST | 2024-01-05 | 0.88 | 0.25 | 0.83 | 0.00 | - | 14 | 13 | 24.01% |
| UNH240112P00490000 | 2023-12-06 10:54AM EST | 2024-01-12 | 0.90 | 0.83 | 1.15 | 0.00 | - | 1 | 1 | 23.22% |
| UNH240119P00490000 | 2023-12-07 11:26AM EST | 2024-01-19 | 1.45 | 1.30 | 1.40 | +0.17 | +13.28% | 2 | 1,340 | 22.30% |
| UNH240216P00490000 | 2023-12-07 11:14AM EST | 2024-02-16 | 3.05 | 2.81 | 3.15 | +0.02 | +0.66% | 5 | 52 | 21.71% |
| UNH240315P00490000 | 2023-12-07 11:32AM EST | 2024-03-15 | 5.10 | 4.75 | 4.95 | +0.30 | +6.25% | 17 | 290 | 21.34% |
| UNH240621P00490000 | 2023-12-07 11:26AM EST | 2024-06-21 | 11.05 | 10.15 | 11.05 | -0.70 | -5.96% | 10 | 374 | 20.88% |
| UNH240920P00490000 | 2023-12-06 12:45PM EST | 2024-09-20 | 15.30 | 14.60 | 16.75 | 0.00 | - | 12 | 24 | 21.12% |
| UNH250117P00490000 | 2023-12-07 10:42AM EST | 2025-01-17 | 22.80 | 22.30 | 23.25 | +0.75 | +3.40% | 4 | 583 | 21.23% |
| UNH251219P00490000 | 2023-12-06 10:37AM EST | 2025-12-19 | 33.80 | 33.60 | 36.20 | 0.00 | - | 1 | 22 | 20.59% |
| UNH260116P00490000 | 2023-11-17 2:08PM EST | 2026-01-16 | 38.20 | 34.50 | 36.20 | 0.00 | - | 100 | 101 | 20.21% |
