La bourse est fermée
Dow Jones
38 550,22 +310,24 (+0,81 %) Nasdaq
15 705,10 +253,80 (+1,64 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0710 +0,0054 (+0,50 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 456,87 +139,39 (+0,22 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:49PM EDT. Marché ouvert.
Prix d’exercice:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00490000 | 2024-04-23 1:25PM EDT | 2024-04-26 | 4.00 | 3.80 | 4.00 | -1.50 | -27.27% | 419 | 984 | 23.97% |
| UNH240503C00490000 | 2024-04-23 1:33PM EDT | 2024-05-03 | 6.35 | 6.10 | 6.30 | -1.40 | -18.30% | 18 | 143 | 21.30% |
| UNH240510C00490000 | 2024-04-23 12:48PM EDT | 2024-05-10 | 7.80 | 7.75 | 8.10 | -2.50 | -24.27% | 10 | 516 | 20.83% |
| UNH240517C00490000 | 2024-04-23 1:05PM EDT | 2024-05-17 | 9.20 | 9.35 | 9.60 | -1.75 | -15.98% | 175 | 1,291 | 20.62% |
| UNH240524C00490000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 11.15 | 10.75 | 11.50 | -2.15 | -16.17% | 32 | 31 | 21.52% |
| UNH240531C00490000 | 2024-04-23 12:26PM EDT | 2024-05-31 | 12.74 | 11.75 | 12.85 | -4.80 | -27.37% | 4 | 49 | 21.61% |
| UNH240621C00490000 | 2024-04-23 12:57PM EDT | 2024-06-21 | 15.30 | 15.40 | 15.60 | -3.00 | -16.39% | 130 | 1,897 | 20.91% |
| UNH240719C00490000 | 2024-04-23 12:07PM EDT | 2024-07-19 | 21.22 | 21.05 | 21.40 | -4.63 | -17.91% | 6 | 356 | 23.33% |
| UNH240816C00490000 | 2024-04-22 3:50PM EDT | 2024-08-16 | 28.05 | 25.05 | 25.25 | 0.00 | - | 10 | 89 | 23.83% |
| UNH240920C00490000 | 2024-04-23 9:50AM EDT | 2024-09-20 | 30.98 | 28.95 | 29.25 | -0.50 | -1.59% | 2 | 343 | 24.08% |
| UNH241220C00490000 | 2024-04-22 10:50AM EDT | 2024-12-20 | 45.70 | 40.65 | 41.95 | 0.00 | - | 3 | 4 | 27.05% |
| UNH250117C00490000 | 2024-04-23 12:41PM EDT | 2025-01-17 | 44.60 | 43.65 | 44.50 | -1.89 | -4.07% | 3 | 1,413 | 27.14% |
| UNH250321C00490000 | 2024-04-19 3:25PM EDT | 2025-03-21 | 59.60 | 49.00 | 50.10 | 0.00 | - | 21 | 23 | 27.46% |
| UNH250620C00490000 | 2024-04-22 9:57AM EDT | 2025-06-20 | 63.40 | 56.85 | 58.25 | 0.00 | - | 2 | 50 | 28.25% |
| UNH251219C00490000 | 2024-04-02 1:39PM EDT | 2025-12-19 | 51.13 | 69.65 | 72.20 | 0.00 | - | 2 | 102 | 29.26% |
| UNH260116C00490000 | 2024-04-19 3:15PM EDT | 2026-01-16 | 83.34 | 70.40 | 73.80 | 0.00 | - | 9 | 60 | 29.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00490000 | 2024-04-23 1:33PM EDT | 2024-04-26 | 5.35 | 5.15 | 5.35 | +1.20 | +28.92% | 476 | 1,057 | 21.19% |
| UNH240503P00490000 | 2024-04-23 1:28PM EDT | 2024-05-03 | 7.30 | 7.05 | 7.40 | +1.54 | +26.74% | 131 | 147 | 18.90% |
| UNH240510P00490000 | 2024-04-23 1:08PM EDT | 2024-05-10 | 8.45 | 8.20 | 8.55 | +1.95 | +30.00% | 76 | 80 | 17.44% |
| UNH240517P00490000 | 2024-04-23 1:22PM EDT | 2024-05-17 | 9.45 | 9.30 | 9.40 | +1.34 | +16.52% | 40 | 570 | 16.48% |
| UNH240524P00490000 | 2024-04-23 1:33PM EDT | 2024-05-24 | 10.05 | 9.90 | 10.50 | +1.40 | +16.18% | 10 | 25 | 16.47% |
| UNH240531P00490000 | 2024-04-23 12:05PM EDT | 2024-05-31 | 10.74 | 10.65 | 11.25 | +1.54 | +16.74% | 52 | 28 | 16.10% |
| UNH240621P00490000 | 2024-04-23 12:59PM EDT | 2024-06-21 | 14.50 | 14.25 | 14.50 | +1.85 | +14.62% | 37 | 870 | 17.11% |
| UNH240719P00490000 | 2024-04-23 12:23PM EDT | 2024-07-19 | 17.90 | 18.55 | 18.80 | +0.65 | +3.77% | 28 | 226 | 18.62% |
| UNH240816P00490000 | 2024-04-23 1:27PM EDT | 2024-08-16 | 20.85 | 20.55 | 20.80 | +2.95 | +16.48% | 68 | 62 | 18.05% |
| UNH240920P00490000 | 2024-04-23 12:10PM EDT | 2024-09-20 | 23.00 | 23.15 | 23.45 | +2.00 | +9.52% | 24 | 431 | 17.93% |
| UNH250117P00490000 | 2024-04-23 11:06AM EDT | 2025-01-17 | 31.78 | 32.75 | 33.20 | +0.63 | +2.02% | 2 | 1,266 | 19.24% |
| UNH250321P00490000 | 2024-04-18 3:29PM EDT | 2025-03-21 | 34.65 | 34.50 | 36.35 | 0.00 | - | 13 | 22 | 19.03% |
| UNH250620P00490000 | 2024-04-18 2:33PM EDT | 2025-06-20 | 38.56 | 38.50 | 40.15 | 0.00 | - | 46 | 82 | 18.68% |
| UNH251219P00490000 | 2024-03-14 10:03AM EDT | 2025-12-19 | 48.00 | 68.40 | 77.00 | 0.00 | - | 1 | 26 | 30.46% |
| UNH260116P00490000 | 2024-04-18 10:17AM EDT | 2026-01-16 | 45.19 | 45.65 | 49.55 | 0.00 | - | 2 | 211 | 18.96% |
