Mercados españoles cerrados
S&P 500
5.321,43 +14,42 (+0,27%) Nasdaq
16.941,53 +139,99 (+0,83%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0833 +0,0006 (+0,05%) Petróleo Brent
81,33 -0,57 (-0,70%) Bitcoin EUR
62.853,94 -2.170,58 (-3,34%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:04PM EDT. Mercado abierto.
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621C00230000 | 2024-05-01 9:38AM EDT | 230.00 | 253.89 | 286.50 | 288.15 | 0.00 | - | 5 | 9 | 105.08% |
| UNH240621C00240000 | 2024-04-17 1:22PM EDT | 240.00 | 246.00 | 284.65 | 286.80 | 0.00 | - | 1 | 33 | 201.84% |
| UNH240621C00250000 | 2024-01-09 4:25PM EDT | 250.00 | 291.80 | 271.60 | 274.85 | 0.00 | - | 4 | 3 | 176.51% |
| UNH240621C00260000 | 2024-01-25 11:31AM EDT | 260.00 | 232.29 | 268.95 | 271.90 | 0.00 | - | 1 | 2 | 208.57% |
| UNH240621C00270000 | 2023-12-01 11:54AM EDT | 270.00 | 289.25 | 260.15 | 264.30 | 0.00 | - | 4 | 8 | 207.40% |
| UNH240621C00280000 | 2023-11-30 12:35PM EDT | 280.00 | 274.10 | 250.55 | 253.70 | 0.00 | - | - | 1 | 197.67% |
| UNH240621C00300000 | 2024-04-08 2:20PM EDT | 300.00 | 160.05 | 202.80 | 207.60 | 0.00 | - | 1 | 4 | 0.00% |
| UNH240621C00310000 | 2024-04-17 3:50PM EDT | 310.00 | 173.60 | 214.90 | 217.05 | 0.00 | - | - | 7 | 145.65% |
| UNH240621C00320000 | 2024-04-17 3:51PM EDT | 320.00 | 162.81 | 204.90 | 207.10 | 0.00 | - | 1 | 36 | 138.56% |
| UNH240621C00330000 | 2024-05-17 3:51PM EDT | 330.00 | 195.65 | 186.30 | 188.10 | 0.00 | - | 4 | 12 | 79.93% |
| UNH240621C00340000 | 2024-05-21 11:01AM EDT | 340.00 | 180.95 | 176.80 | 178.50 | 0.00 | - | 5 | 36 | 67.58% |
| UNH240621C00350000 | 2024-04-30 10:21AM EDT | 350.00 | 137.62 | 166.70 | 168.55 | 0.00 | - | 1 | 14 | 62.89% |
| UNH240621C00360000 | 2023-07-19 9:30AM EDT | 360.00 | 168.00 | 154.45 | 158.05 | 0.00 | - | 1 | 3 | 65.65% |
| UNH240621C00370000 | 2024-04-12 11:34AM EDT | 370.00 | 75.80 | 142.25 | 147.30 | 0.00 | - | 52 | 51 | 45.22% |
| UNH240621C00380000 | 2024-05-08 9:42AM EDT | 380.00 | 128.00 | 136.90 | 138.75 | 0.00 | - | 1 | 29 | 54.25% |
| UNH240621C00390000 | 2024-01-25 3:09PM EDT | 390.00 | 100.10 | 141.35 | 144.75 | 0.00 | - | 6 | 9 | 114.62% |
| UNH240621C00400000 | 2024-05-21 3:52PM EDT | 400.00 | 126.05 | 116.85 | 118.70 | 0.00 | - | 1 | 44 | 54.54% |
| UNH240621C00410000 | 2024-05-15 9:31AM EDT | 410.00 | 107.80 | 107.00 | 108.85 | 0.00 | - | 6 | 60 | 51.22% |
| UNH240621C00420000 | 2024-05-15 3:53PM EDT | 420.00 | 99.14 | 96.60 | 98.80 | 0.00 | - | 4 | 88 | 46.56% |
| UNH240621C00430000 | 2024-05-20 1:28PM EDT | 430.00 | 91.64 | 87.15 | 88.90 | 0.00 | - | 1 | 133 | 42.87% |
| UNH240621C00440000 | 2024-05-23 10:05AM EDT | 440.00 | 79.97 | 77.20 | 79.05 | -4.56 | -5.39% | 2 | 358 | 39.38% |
| UNH240621C00450000 | 2024-05-17 10:32AM EDT | 450.00 | 75.00 | 67.20 | 69.10 | 0.00 | - | 1 | 314 | 35.30% |
| UNH240621C00460000 | 2024-05-22 12:10PM EDT | 460.00 | 64.36 | 57.45 | 59.15 | 0.00 | - | 10 | 363 | 31.18% |
| UNH240621C00470000 | 2024-05-22 11:52AM EDT | 470.00 | 55.32 | 47.60 | 49.05 | 0.00 | - | 3 | 1,610 | 26.43% |
| UNH240621C00480000 | 2024-05-23 11:29AM EDT | 480.00 | 39.30 | 37.95 | 39.70 | -5.15 | -11.59% | 5 | 1,389 | 24.21% |
| UNH240621C00490000 | 2024-05-22 1:51PM EDT | 490.00 | 35.95 | 29.40 | 30.35 | 0.00 | - | 11 | 2,344 | 21.21% |
| UNH240621C00500000 | 2024-05-23 11:45AM EDT | 500.00 | 20.70 | 20.85 | 21.90 | -5.80 | -21.89% | 14 | 2,532 | 19.36% |
| UNH240621C00510000 | 2024-05-23 10:52AM EDT | 510.00 | 14.60 | 13.75 | 14.70 | -3.83 | -20.78% | 19 | 2,885 | 18.23% |
| UNH240621C00520000 | 2024-05-23 11:46AM EDT | 520.00 | 8.55 | 8.25 | 8.65 | -3.60 | -29.63% | 53 | 2,424 | 16.83% |
| UNH240621C00530000 | 2024-05-23 10:22AM EDT | 530.00 | 5.45 | 4.60 | 4.90 | -1.15 | -17.42% | 17 | 2,220 | 16.74% |
| UNH240621C00540000 | 2024-05-23 11:36AM EDT | 540.00 | 2.66 | 2.50 | 2.67 | -1.29 | -32.66% | 20 | 2,925 | 17.02% |
| UNH240621C00550000 | 2024-05-23 11:36AM EDT | 550.00 | 1.38 | 1.33 | 1.46 | -0.72 | -34.29% | 21 | 2,248 | 17.62% |
| UNH240621C00560000 | 2024-05-23 11:44AM EDT | 560.00 | 0.77 | 0.77 | 0.91 | -0.47 | -37.90% | 20 | 550 | 18.85% |
| UNH240621C00570000 | 2024-05-22 11:40AM EDT | 570.00 | 0.73 | 0.45 | 0.65 | 0.00 | - | 15 | 769 | 20.48% |
| UNH240621C00580000 | 2024-05-22 3:35PM EDT | 580.00 | 0.43 | 0.24 | 0.66 | 0.00 | - | 1 | 1,188 | 23.41% |
| UNH240621C00590000 | 2024-05-22 3:06PM EDT | 590.00 | 0.31 | 0.10 | 0.39 | 0.00 | - | 2 | 434 | 23.85% |
| UNH240621C00600000 | 2024-05-23 11:45AM EDT | 600.00 | 0.14 | 0.10 | 0.14 | -0.08 | -36.36% | 1 | 841 | 22.71% |
| UNH240621C00610000 | 2024-05-13 9:30AM EDT | 610.00 | 0.12 | 0.01 | 0.46 | 0.00 | - | 2 | 456 | 29.52% |
| UNH240621C00620000 | 2024-05-21 12:58PM EDT | 620.00 | 0.09 | 0.01 | 0.44 | 0.00 | - | 8 | 598 | 31.67% |
| UNH240621C00630000 | 2024-05-15 2:01PM EDT | 630.00 | 0.11 | 0.01 | 0.42 | 0.00 | - | 8 | 242 | 33.72% |
| UNH240621C00640000 | 2024-05-21 9:30AM EDT | 640.00 | 0.02 | 0.01 | 0.40 | 0.00 | - | 1 | 1,273 | 35.69% |
| UNH240621C00650000 | 2024-05-16 10:38AM EDT | 650.00 | 0.14 | 0.01 | 0.37 | 0.00 | - | 4 | 221 | 37.43% |
| UNH240621C00660000 | 2024-05-22 3:20PM EDT | 660.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 5 | 174 | 39.21% |
| UNH240621C00670000 | 2024-05-16 1:39PM EDT | 670.00 | 0.30 | 0.00 | 0.34 | 0.00 | - | 2 | 73 | 41.07% |
| UNH240621C00680000 | 2024-03-05 3:22PM EDT | 680.00 | 0.17 | 0.00 | 0.43 | 0.00 | - | 4 | 75 | 44.48% |
| UNH240621C00700000 | 2024-04-15 2:39PM EDT | 700.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 80 | 46.09% |
| UNH240621C00720000 | 2024-03-26 9:39AM EDT | 720.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 108 | 49.07% |
| UNH240621C00740000 | 2024-03-25 12:54PM EDT | 740.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 3 | 187 | 54.10% |
| UNH240621C00760000 | 2024-02-27 10:59AM EDT | 760.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 215 | 53.13% |
| UNH240621C00780000 | 2024-05-14 10:25AM EDT | 780.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 5 | 368 | 55.86% |
| UNH240621C00800000 | 2024-05-22 10:40AM EDT | 800.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 20 | 262 | 58.20% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621P00230000 | 2024-05-07 9:30AM EDT | 230.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 233 | 97.27% |
| UNH240621P00240000 | 2024-05-14 3:32PM EDT | 240.00 | 0.19 | 0.00 | 0.36 | 0.00 | - | 1 | 234 | 105.08% |
| UNH240621P00250000 | 2024-03-15 2:27PM EDT | 250.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1,179 | 93.75% |
| UNH240621P00260000 | 2024-03-01 11:34AM EDT | 260.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 2 | 258 | 96.68% |
| UNH240621P00270000 | 2024-04-04 2:26PM EDT | 270.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 2 | 122 | 84.38% |
| UNH240621P00280000 | 2024-04-12 9:30AM EDT | 280.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 150 | 86.33% |
| UNH240621P00290000 | 2024-03-05 4:51PM EDT | 290.00 | 0.32 | 0.11 | 0.58 | 0.00 | - | 10 | 238 | 87.45% |
| UNH240621P00300000 | 2024-04-30 12:55PM EDT | 300.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 10 | 495 | 71.68% |
| UNH240621P00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 25.00% |
| UNH240621P00320000 | 2024-04-25 9:30AM EDT | 320.00 | 0.10 | 0.01 | 0.34 | 0.00 | - | 1 | 156 | 67.87% |
| UNH240621P00330000 | 2024-05-22 10:38AM EDT | 330.00 | 0.03 | 0.01 | 0.34 | 0.00 | - | 9 | 331 | 63.92% |
| UNH240621P00340000 | 2024-04-30 10:26AM EDT | 340.00 | 0.22 | 0.01 | 0.34 | 0.00 | - | 4 | 167 | 60.06% |
| UNH240621P00350000 | 2024-05-22 2:17PM EDT | 350.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 261 | 50.00% |
| UNH240621P00360000 | 2024-05-20 9:30AM EDT | 360.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 236 | 52.05% |
| UNH240621P00370000 | 2024-05-15 9:44AM EDT | 370.00 | 0.07 | 0.01 | 0.38 | 0.00 | - | 3 | 313 | 54.30% |
| UNH240621P00380000 | 2024-05-21 10:29AM EDT | 380.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 1 | 118 | 45.95% |
| UNH240621P00390000 | 2024-05-20 1:36PM EDT | 390.00 | 0.01 | 0.01 | 0.39 | 0.00 | - | 2 | 623 | 46.90% |
| UNH240621P00400000 | 2024-05-22 3:08PM EDT | 400.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 20 | 691 | 43.36% |
| UNH240621P00410000 | 2024-05-21 10:27AM EDT | 410.00 | 0.12 | 0.10 | 0.41 | 0.00 | - | 1 | 343 | 39.89% |
| UNH240621P00420000 | 2024-05-22 2:46PM EDT | 420.00 | 0.25 | 0.01 | 0.43 | 0.00 | - | 3 | 2,421 | 36.57% |
| UNH240621P00430000 | 2024-05-23 10:42AM EDT | 430.00 | 0.19 | 0.15 | 0.31 | +0.02 | +11.76% | 4 | 1,437 | 31.35% |
| UNH240621P00440000 | 2024-05-22 1:44PM EDT | 440.00 | 0.20 | 0.20 | 0.37 | 0.00 | - | 6 | 854 | 28.76% |
| UNH240621P00450000 | 2024-05-22 12:14PM EDT | 450.00 | 0.25 | 0.25 | 0.41 | 0.00 | - | 5 | 1,358 | 25.76% |
| UNH240621P00460000 | 2024-05-23 11:21AM EDT | 460.00 | 0.42 | 0.36 | 0.52 | +0.08 | +23.53% | 2 | 873 | 23.29% |
| UNH240621P00470000 | 2024-05-23 10:34AM EDT | 470.00 | 0.69 | 0.63 | 0.79 | +0.09 | +15.00% | 2 | 1,980 | 21.51% |
| UNH240621P00480000 | 2024-05-22 3:41PM EDT | 480.00 | 1.09 | 1.11 | 1.20 | +0.20 | +22.47% | 4 | 2,058 | 19.61% |
| UNH240621P00490000 | 2024-05-23 11:11AM EDT | 490.00 | 1.94 | 1.83 | 2.17 | +0.38 | +24.36% | 129 | 1,467 | 18.57% |
| UNH240621P00500000 | 2024-05-23 11:29AM EDT | 500.00 | 3.75 | 3.65 | 3.90 | +0.80 | +27.12% | 33 | 875 | 17.71% |
| UNH240621P00510000 | 2024-05-23 11:30AM EDT | 510.00 | 6.65 | 6.60 | 6.90 | +1.30 | +24.30% | 14 | 1,019 | 17.19% |
| UNH240621P00520000 | 2024-05-22 1:22PM EDT | 520.00 | 10.65 | 11.30 | 11.60 | +2.67 | +33.46% | 10 | 897 | 17.11% |
| UNH240621P00530000 | 2024-05-23 9:39AM EDT | 530.00 | 16.33 | 17.60 | 18.15 | +1.58 | +10.71% | 1 | 397 | 17.62% |
| UNH240621P00540000 | 2024-05-20 10:05AM EDT | 540.00 | 22.50 | 25.50 | 26.30 | 0.00 | - | 2 | 104 | 19.01% |
| UNH240621P00550000 | 2024-05-21 9:34AM EDT | 550.00 | 33.85 | 34.25 | 35.60 | 0.00 | - | 1 | 51 | 21.66% |
| UNH240621P00560000 | 2024-05-21 9:34AM EDT | 560.00 | 43.25 | 43.15 | 44.70 | 0.00 | - | 1 | 18 | 22.82% |
| UNH240621P00570000 | 2024-02-05 10:48AM EDT | 570.00 | 64.50 | 93.65 | 97.30 | 0.00 | - | 2 | 9 | 106.23% |
| UNH240621P00580000 | 2024-03-05 10:59AM EDT | 580.00 | 102.08 | 116.80 | 122.10 | 0.00 | - | 5 | 0 | 135.45% |
| UNH240621P00590000 | 2024-01-17 11:47AM EDT | 590.00 | 64.50 | 68.40 | 71.75 | 0.00 | - | 59 | 0 | 0.00% |
| UNH240621P00600000 | 2024-04-30 12:55PM EDT | 600.00 | 116.80 | 82.10 | 84.30 | 0.00 | - | 5 | 0 | 34.03% |
| UNH240621P00610000 | 2024-01-10 3:25PM EDT | 610.00 | 73.10 | 90.10 | 94.60 | 0.00 | - | 12 | 0 | 38.40% |
| UNH240621P00620000 | 2024-01-22 10:33AM EDT | 620.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240621P00650000 | 2024-01-18 10:38AM EDT | 650.00 | 147.25 | 126.25 | 130.95 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240621P00700000 | 2023-03-07 2:59PM EDT | 700.00 | 228.19 | 182.00 | 192.00 | 0.00 | - | - | 0 | 73.26% |
| UNH240621P00800000 | 2024-05-02 3:00PM EDT | 800.00 | 306.57 | 282.10 | 284.10 | 0.00 | - | - | 0 | 63.38% |
© 2024 Yahoo. Todos los derechos reservados.