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
37 953,24 +177,86 (+0,47 %) EUR/USD
1,0654 +0,0008 (+0,07 %) Gold future
2 410,10 +12,10 (+0,50 %) Bitcoin EUR
60 397,43 +1 017,25 (+1,71 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:22PM EDT. Marché ouvert.
Prix d’exercice:520.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240419C00520000 | 2024-04-19 2:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 208 | 2,908 | 27.34% |
| UNH240426C00520000 | 2024-04-19 3:02PM EDT | 2024-04-26 | 0.87 | 0.81 | 0.91 | +0.32 | +58.18% | 569 | 549 | 21.39% |
| UNH240503C00520000 | 2024-04-19 2:56PM EDT | 2024-05-03 | 1.97 | 1.94 | 2.08 | +0.67 | +51.54% | 353 | 64 | 20.50% |
| UNH240510C00520000 | 2024-04-19 2:58PM EDT | 2024-05-10 | 3.15 | 3.00 | 3.20 | +1.15 | +57.50% | 191 | 17 | 20.11% |
| UNH240517C00520000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 4.25 | 4.25 | 4.40 | +1.45 | +51.79% | 633 | 1,406 | 20.21% |
| UNH240524C00520000 | 2024-04-19 2:53PM EDT | 2024-05-24 | 5.27 | 5.25 | 5.55 | +1.42 | +36.88% | 15 | 23 | 20.33% |
| UNH240621C00520000 | 2024-04-19 3:03PM EDT | 2024-06-21 | 9.95 | 9.75 | 10.00 | +1.45 | +17.06% | 118 | 1,833 | 21.18% |
| UNH240719C00520000 | 2024-04-19 2:18PM EDT | 2024-07-19 | 15.67 | 15.35 | 15.55 | +1.97 | +14.38% | 43 | 164 | 23.49% |
| UNH240816C00520000 | 2024-04-19 2:29PM EDT | 2024-08-16 | 18.95 | 18.85 | 19.15 | +1.95 | +11.47% | 13 | 127 | 23.80% |
| UNH240920C00520000 | 2024-04-19 1:30PM EDT | 2024-09-20 | 25.65 | 22.85 | 23.45 | +4.95 | +23.91% | 19 | 661 | 24.30% |
| UNH250117C00520000 | 2024-04-19 2:28PM EDT | 2025-01-17 | 39.03 | 38.05 | 39.15 | +3.13 | +8.72% | 25 | 734 | 27.39% |
| UNH250321C00520000 | 2024-04-19 10:23AM EDT | 2025-03-21 | 43.80 | 43.95 | 45.35 | +2.15 | +5.16% | 7 | 25 | 27.93% |
| UNH250620C00520000 | 2024-04-19 2:40PM EDT | 2025-06-20 | 52.46 | 51.80 | 53.85 | +2.36 | +4.71% | 2 | 56 | 28.71% |
| UNH251219C00520000 | 2024-04-17 1:34PM EDT | 2025-12-19 | 54.85 | 64.95 | 67.05 | 0.00 | - | 1 | 18 | 29.17% |
| UNH260116C00520000 | 2024-04-18 3:53PM EDT | 2026-01-16 | 65.00 | 67.00 | 68.75 | 0.00 | - | 6 | 101 | 29.16% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240419P00520000 | 2024-04-17 3:43PM EDT | 2024-04-19 | 39.50 | 18.50 | 19.75 | 0.00 | - | 1,713 | 55 | 48.93% |
| UNH240426P00520000 | 2024-04-02 9:40AM EDT | 2024-04-26 | 59.64 | 19.20 | 19.90 | 0.00 | - | 1 | 0 | 18.68% |
| UNH240503P00520000 | 2024-04-19 12:45PM EDT | 2024-05-03 | 17.18 | 19.50 | 20.50 | -17.97 | -51.12% | 3 | 0 | 16.76% |
| UNH240510P00520000 | 2024-04-18 11:11AM EDT | 2024-05-10 | 25.10 | 18.25 | 22.50 | 0.00 | - | 4 | 2 | 19.98% |
| UNH240517P00520000 | 2024-04-19 2:01PM EDT | 2024-05-17 | 22.10 | 21.45 | 22.15 | -3.90 | -15.00% | 14 | 37 | 16.57% |
| UNH240524P00520000 | 2024-04-19 10:04AM EDT | 2024-05-24 | 21.00 | 21.75 | 22.85 | -8.00 | -27.59% | 2 | 1 | 16.35% |
| UNH240621P00520000 | 2024-04-19 2:34PM EDT | 2024-06-21 | 25.85 | 25.20 | 26.35 | -2.64 | -9.27% | 46 | 590 | 17.25% |
| UNH240719P00520000 | 2024-04-19 1:26PM EDT | 2024-07-19 | 26.70 | 29.60 | 29.85 | -4.30 | -13.87% | 4 | 50 | 18.21% |
| UNH240816P00520000 | 2024-04-19 2:26PM EDT | 2024-08-16 | 31.80 | 31.60 | 31.85 | -2.95 | -8.49% | 7 | 1 | 17.80% |
| UNH240920P00520000 | 2024-04-19 1:24PM EDT | 2024-09-20 | 31.16 | 33.90 | 35.45 | -6.94 | -18.22% | 5 | 225 | 18.55% |
| UNH250117P00520000 | 2024-04-19 1:47PM EDT | 2025-01-17 | 41.53 | 42.90 | 44.10 | -6.22 | -13.03% | 4 | 481 | 19.05% |
| UNH250620P00520000 | 2024-04-03 10:32AM EDT | 2025-06-20 | 50.00 | 49.65 | 52.70 | -22.25 | -30.80% | 4 | 12 | 19.25% |
| UNH251219P00520000 | 2024-03-13 2:46PM EDT | 2025-12-19 | 61.14 | 87.20 | 94.30 | 0.00 | - | 15 | 222 | 32.28% |
| UNH260116P00520000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 73.33 | 56.40 | 59.55 | 0.00 | - | 1 | 29 | 18.37% |
