La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 624,21 -687,13 (-1,14 %)
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:550.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00550000 | 2024-04-25 9:38AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.08 | 0.00 | - | 1 | 40 | 32.52% |
| UNH240510C00550000 | 2024-04-26 10:52AM EDT | 2024-05-10 | 0.26 | 0.01 | 0.55 | +0.24 | +1,200.00% | 1 | 16 | 31.03% |
| UNH240517C00550000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 0.19 | 0.11 | 0.41 | +0.04 | +26.67% | 96 | 1,263 | 24.00% |
| UNH240524C00550000 | 2024-04-25 1:27PM EDT | 2024-05-24 | 0.07 | 0.11 | 0.77 | 0.00 | - | 1 | 12 | 23.46% |
| UNH240531C00550000 | 2024-04-26 11:50AM EDT | 2024-05-31 | 0.50 | 0.28 | 0.77 | +0.02 | +4.17% | 3 | 708 | 20.99% |
| UNH240621C00550000 | 2024-04-26 2:38PM EDT | 2024-06-21 | 1.59 | 1.47 | 1.55 | +0.27 | +20.45% | 59 | 2,118 | 19.46% |
| UNH240719C00550000 | 2024-04-26 2:17PM EDT | 2024-07-19 | 4.25 | 3.60 | 4.30 | +0.30 | +7.59% | 12 | 757 | 21.40% |
| UNH240816C00550000 | 2024-04-26 2:17PM EDT | 2024-08-16 | 6.30 | 6.15 | 6.40 | -0.02 | -0.32% | 26 | 211 | 21.39% |
| UNH240920C00550000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 8.85 | 8.75 | 9.10 | -0.45 | -4.84% | 31 | 1,279 | 21.54% |
| UNH241220C00550000 | 2024-04-26 12:14PM EDT | 2024-12-20 | 17.97 | 16.70 | 19.10 | +3.77 | +26.55% | 3 | 17 | 24.24% |
| UNH250117C00550000 | 2024-04-25 11:27AM EDT | 2025-01-17 | 21.50 | 20.40 | 21.50 | 0.00 | - | 16 | 1,001 | 24.48% |
| UNH250321C00550000 | 2024-04-25 1:14PM EDT | 2025-03-21 | 25.97 | 25.85 | 27.55 | 0.00 | - | 1 | 8 | 25.44% |
| UNH250620C00550000 | 2024-04-24 11:54AM EDT | 2025-06-20 | 27.96 | 33.00 | 34.75 | 0.00 | - | 5 | 355 | 26.04% |
| UNH251219C00550000 | 2024-04-17 11:46AM EDT | 2025-12-19 | 38.85 | 46.20 | 47.70 | 0.00 | - | 3 | 635 | 26.94% |
| UNH260116C00550000 | 2024-04-25 12:34PM EDT | 2026-01-16 | 48.50 | 47.45 | 50.05 | 0.00 | - | 2 | 122 | 27.24% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00550000 | 2024-03-22 9:40AM EDT | 2024-05-17 | 56.19 | 47.80 | 49.85 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240621P00550000 | 2024-04-24 3:34PM EDT | 2024-06-21 | 62.35 | 53.40 | 55.95 | 0.00 | - | 470 | 48 | 18.68% |
| UNH240719P00550000 | 2024-03-19 10:56AM EDT | 2024-07-19 | 61.33 | 56.90 | 58.80 | 0.00 | - | 1 | 0 | 21.17% |
| UNH240920P00550000 | 2024-04-22 3:57PM EDT | 2024-09-20 | 61.00 | 56.55 | 58.25 | 0.00 | - | 3 | 1 | 15.29% |
| UNH241220P00550000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 63.08 | 61.30 | 64.45 | 0.00 | - | 5 | 25 | 17.51% |
| UNH250117P00550000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 70.08 | 61.85 | 65.65 | 0.00 | - | 2 | 425 | 17.44% |
| UNH250321P00550000 | 2024-04-24 11:41AM EDT | 2025-03-21 | 73.60 | 64.60 | 67.00 | 0.00 | - | 1 | 17 | 16.55% |
| UNH250620P00550000 | 2024-02-21 3:57PM EDT | 2025-06-20 | 55.80 | 70.30 | 75.30 | 0.00 | - | 2 | 3 | 19.08% |
| UNH251219P00550000 | 2024-04-02 1:35PM EDT | 2025-12-19 | 104.46 | 72.50 | 75.80 | 0.00 | - | 8 | 232 | 16.16% |
| UNH260116P00550000 | 2024-04-19 9:33AM EDT | 2026-01-16 | 75.70 | 72.75 | 76.65 | 0.00 | - | 10 | 577 | 16.15% |
