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
60 004,61 +2 131,95 (+3,68 %)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00510000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.82 | 2.64 | 2.78 | +1.29 | +84.31% | 1,292 | 602 | 22.33% |
| UNH240503C00510000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 4.45 | 3.80 | 4.85 | +1.70 | +61.82% | 368 | 53 | 21.68% |
| UNH240510C00510000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 6.11 | 4.55 | 7.25 | +1.60 | +35.48% | 89 | 86 | 23.00% |
| UNH240517C00510000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 7.65 | 7.45 | 7.70 | +2.65 | +53.00% | 680 | 1,520 | 20.76% |
| UNH240524C00510000 | 2024-04-19 2:29PM EDT | 2024-05-24 | 8.80 | 8.70 | 9.40 | +2.01 | +29.60% | 6 | 48 | 21.41% |
| UNH240621C00510000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 14.15 | 13.80 | 14.05 | +3.30 | +30.41% | 1,048 | 2,192 | 21.65% |
| UNH240719C00510000 | 2024-04-19 2:29PM EDT | 2024-07-19 | 19.65 | 19.55 | 19.90 | +1.75 | +9.78% | 42 | 344 | 23.92% |
| UNH240816C00510000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 24.00 | 23.45 | 23.80 | +4.00 | +20.00% | 26 | 107 | 24.34% |
| UNH240920C00510000 | 2024-04-19 3:49PM EDT | 2024-09-20 | 28.24 | 27.10 | 28.60 | +2.64 | +10.31% | 13 | 588 | 25.09% |
| UNH250117C00510000 | 2024-04-19 1:04PM EDT | 2025-01-17 | 45.00 | 43.05 | 45.15 | +3.90 | +9.49% | 64 | 309 | 28.42% |
| UNH250321C00510000 | 2024-04-19 12:57PM EDT | 2025-03-21 | 52.15 | 45.35 | 51.40 | +5.70 | +12.27% | 3 | 5 | 28.88% |
| UNH250620C00510000 | 2024-04-19 3:06PM EDT | 2025-06-20 | 57.37 | 54.60 | 58.95 | +16.87 | +41.65% | 1 | 46 | 29.12% |
| UNH251219C00510000 | 2024-04-02 1:39PM EDT | 2025-12-19 | 43.17 | 67.35 | 72.65 | 0.00 | - | 2 | 32 | 29.73% |
| UNH260116C00510000 | 2024-04-17 11:58AM EDT | 2026-01-16 | 58.96 | 70.10 | 75.65 | 0.00 | - | 1 | 51 | 30.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00510000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 10.50 | 10.75 | 12.50 | -5.30 | -33.54% | 41 | 3 | 25.83% |
| UNH240503P00510000 | 2024-04-19 2:23PM EDT | 2024-05-03 | 11.90 | 11.70 | 13.50 | -16.02 | -57.38% | 13 | 1 | 21.08% |
| UNH240510P00510000 | 2024-04-19 1:26PM EDT | 2024-05-10 | 10.45 | 11.85 | 14.65 | -16.83 | -61.69% | 3 | 1 | 19.78% |
| UNH240517P00510000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 14.45 | 14.40 | 14.80 | -2.88 | -16.62% | 43 | 118 | 17.42% |
| UNH240524P00510000 | 2024-04-19 3:55PM EDT | 2024-05-24 | 15.20 | 14.50 | 16.05 | -40.30 | -72.61% | 28 | 1 | 17.71% |
| UNH240531P00510000 | 2024-04-19 1:22PM EDT | 2024-05-31 | 13.14 | 14.30 | 17.70 | -50.61 | -79.39% | 1 | 1 | 18.69% |
| UNH240621P00510000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 19.20 | 19.55 | 19.85 | -5.30 | -21.63% | 160 | 1,002 | 17.91% |
| UNH240719P00510000 | 2024-04-19 3:53PM EDT | 2024-07-19 | 23.50 | 23.50 | 24.75 | -4.85 | -17.11% | 208 | 85 | 19.88% |
| UNH240816P00510000 | 2024-04-19 2:27PM EDT | 2024-08-16 | 26.20 | 25.80 | 26.20 | -2.20 | -7.75% | 25 | 58 | 18.67% |
| UNH240920P00510000 | 2024-04-19 2:33PM EDT | 2024-09-20 | 29.00 | 28.10 | 30.15 | -3.90 | -11.85% | 19 | 251 | 19.46% |
| UNH250117P00510000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 38.49 | 35.00 | 41.50 | -3.81 | -9.01% | 94 | 632 | 21.20% |
| UNH250620P00510000 | 2024-04-19 11:50AM EDT | 2025-06-20 | 45.10 | 44.90 | 49.05 | -2.32 | -4.89% | 1 | 52 | 20.44% |
| UNH251219P00510000 | 2024-03-13 3:00PM EDT | 2025-12-19 | 55.85 | 81.20 | 88.85 | 0.00 | - | 13 | 123 | 32.63% |
| UNH260116P00510000 | 2024-03-01 3:17PM EDT | 2026-01-16 | 59.95 | 52.20 | 56.85 | 0.00 | - | 2 | 22 | 19.70% |
