La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 616,29 +893,11 (+1,45 %)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:560.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240802C00560000 | 2024-07-26 2:49PM EDT | 2024-08-02 | 13.57 | 12.70 | 14.25 | +5.22 | +62.51% | 67 | 295 | 27.31% |
| UNH240809C00560000 | 2024-07-26 3:10PM EDT | 2024-08-09 | 18.24 | 14.95 | 16.85 | +6.24 | +52.00% | 12 | 59 | 25.68% |
| UNH240816C00560000 | 2024-07-26 3:43PM EDT | 2024-08-16 | 19.00 | 17.20 | 18.60 | +6.30 | +49.61% | 87 | 2,900 | 24.37% |
| UNH240823C00560000 | 2024-07-26 3:31PM EDT | 2024-08-23 | 21.38 | 18.30 | 21.40 | +5.55 | +35.06% | 15 | 23 | 25.76% |
| UNH240830C00560000 | 2024-07-26 3:03PM EDT | 2024-08-30 | 23.96 | 21.15 | 22.15 | +5.99 | +33.33% | 2 | 18 | 24.14% |
| UNH240920C00560000 | 2024-07-26 2:37PM EDT | 2024-09-20 | 26.80 | 26.05 | 26.55 | +5.50 | +25.82% | 81 | 709 | 24.18% |
| UNH241018C00560000 | 2024-07-26 3:53PM EDT | 2024-10-18 | 33.55 | 32.45 | 34.20 | +2.13 | +6.78% | 15 | 292 | 26.91% |
| UNH241220C00560000 | 2024-07-26 3:52PM EDT | 2024-12-20 | 43.90 | 41.95 | 44.55 | +2.54 | +6.14% | 20 | 208 | 27.65% |
| UNH250117C00560000 | 2024-07-26 2:53PM EDT | 2025-01-17 | 47.16 | 45.75 | 48.90 | +7.03 | +17.52% | 14 | 925 | 28.15% |
| UNH250321C00560000 | 2024-07-25 11:22AM EDT | 2025-03-21 | 59.30 | 53.75 | 55.40 | +6.72 | +12.78% | 2 | 123 | 27.74% |
| UNH250620C00560000 | 2024-07-24 1:36PM EDT | 2025-06-20 | 65.00 | 63.20 | 64.90 | +7.70 | +13.44% | 1 | 141 | 28.08% |
| UNH251219C00560000 | 2024-07-25 12:29PM EDT | 2025-12-19 | 78.40 | 78.50 | 82.95 | 0.00 | - | 1 | 101 | 29.39% |
| UNH260116C00560000 | 2024-07-25 2:36PM EDT | 2026-01-16 | 79.00 | 81.20 | 88.00 | 0.00 | - | 1 | 12 | 30.49% |
| UNH260618C00560000 | 2024-07-23 2:25PM EDT | 2026-06-18 | 85.13 | 91.20 | 97.25 | 0.00 | - | 2 | 3 | 29.95% |
| UNH260717C00560000 | 2024-07-25 10:05AM EDT | 2026-07-17 | 98.00 | 92.50 | 98.85 | +1.00 | +1.03% | 1 | 4 | 29.85% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240802P00560000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 3.40 | 3.20 | 3.55 | -3.26 | -48.95% | 119 | 531 | 23.78% |
| UNH240809P00560000 | 2024-07-26 3:26PM EDT | 2024-08-09 | 4.27 | 5.05 | 5.65 | -3.73 | -46.63% | 44 | 45 | 22.10% |
| UNH240816P00560000 | 2024-07-26 3:27PM EDT | 2024-08-16 | 5.55 | 6.40 | 7.90 | -3.88 | -41.15% | 55 | 738 | 22.48% |
| UNH240823P00560000 | 2024-07-25 12:41PM EDT | 2024-08-23 | 10.00 | 7.55 | 9.65 | 0.00 | - | 1 | 15 | 22.40% |
| UNH240830P00560000 | 2024-07-26 11:42AM EDT | 2024-08-30 | 7.51 | 8.65 | 9.55 | -5.89 | -43.96% | 1 | 56 | 19.89% |
| UNH240906P00560000 | 2024-07-25 10:29AM EDT | 2024-09-06 | 10.45 | 7.70 | 12.15 | 0.00 | - | - | - | 21.67% |
| UNH240920P00560000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 12.75 | 13.00 | 13.65 | -3.50 | -21.54% | 44 | 230 | 20.51% |
| UNH241018P00560000 | 2024-07-26 12:56PM EDT | 2024-10-18 | 17.30 | 18.10 | 18.50 | -5.15 | -22.94% | 18 | 103 | 21.32% |
| UNH241220P00560000 | 2024-07-26 2:07PM EDT | 2024-12-20 | 24.60 | 23.60 | 26.15 | -2.35 | -8.72% | 30 | 45 | 21.54% |
| UNH250117P00560000 | 2024-07-26 3:08PM EDT | 2025-01-17 | 27.00 | 26.30 | 29.10 | -2.35 | -8.01% | 7 | 655 | 21.65% |
| UNH250321P00560000 | 2024-07-26 10:23AM EDT | 2025-03-21 | 30.30 | 29.95 | 32.50 | -5.75 | -15.95% | 2 | 13 | 20.45% |
| UNH250620P00560000 | 2024-07-25 10:05AM EDT | 2025-06-20 | 39.90 | 35.35 | 38.15 | 0.00 | - | 12 | 55 | 20.06% |
| UNH251219P00560000 | 2024-07-25 10:13AM EDT | 2025-12-19 | 48.70 | 44.75 | 47.90 | 0.00 | - | 2 | 21 | 19.79% |
| UNH260116P00560000 | 2024-07-17 10:11AM EDT | 2026-01-16 | 47.60 | 45.85 | 50.40 | 0.00 | - | 21 | 37 | 20.20% |
| UNH260618P00560000 | 2024-07-18 10:08AM EDT | 2026-06-18 | 49.55 | 50.70 | 55.00 | 0.00 | - | 1 | 1 | 19.33% |
| UNH260717P00560000 | 2024-07-24 1:34PM EDT | 2026-07-17 | 57.28 | 51.60 | 56.30 | 0.00 | - | 1 | 1 | 19.35% |
