Mercados españoles cerrados
S&P 500
5.319,59 +12,58 (+0,24%) Nasdaq
16.936,00 +134,46 (+0,80%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0831 +0,0004 (+0,03%) Petróleo Brent
81,58 -0,32 (-0,39%) Bitcoin EUR
62.815,41 -2.287,53 (-3,51%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:49AM EDT. Mercado abierto.
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524C00320000 | 2024-05-17 3:00PM EDT | 320.00 | 203.68 | 193.15 | 201.60 | 0.00 | - | 1 | 1 | 319.73% |
| UNH240524C00330000 | 2024-05-17 2:59PM EDT | 330.00 | 194.06 | 183.75 | 191.60 | 0.00 | - | 1 | 1 | 318.26% |
| UNH240524C00340000 | 2024-05-21 11:01AM EDT | 340.00 | 179.88 | 173.05 | 180.85 | 0.00 | - | 5 | 5 | 251.95% |
| UNH240524C00350000 | 2024-05-17 3:02PM EDT | 350.00 | 173.68 | 163.00 | 171.50 | 0.00 | - | 1 | 1 | 259.18% |
| UNH240524C00390000 | 2024-05-08 2:20PM EDT | 390.00 | 114.40 | 123.05 | 131.50 | 0.00 | - | 4 | 3 | 196.58% |
| UNH240524C00400000 | 2024-05-08 2:20PM EDT | 400.00 | 104.43 | 113.20 | 121.55 | 0.00 | - | 4 | 3 | 185.69% |
| UNH240524C00405000 | 2024-04-12 3:18PM EDT | 405.00 | 39.42 | 107.55 | 110.10 | 0.00 | - | 2 | 1 | 0.00% |
| UNH240524C00410000 | 2024-04-04 10:17AM EDT | 410.00 | 55.85 | 82.40 | 85.35 | 0.00 | - | 2 | 1 | 0.00% |
| UNH240524C00415000 | 2024-04-16 9:31AM EDT | 415.00 | 63.60 | 102.65 | 110.50 | 0.00 | - | - | 2 | 250.05% |
| UNH240524C00420000 | 2024-05-21 3:06PM EDT | 420.00 | 102.46 | 93.15 | 101.50 | 0.00 | - | 4 | 3 | 153.42% |
| UNH240524C00425000 | 2024-04-18 3:14PM EDT | 425.00 | 74.95 | 99.15 | 101.95 | 0.00 | - | - | 1 | 279.30% |
| UNH240524C00430000 | 2024-04-19 12:08PM EDT | 430.00 | 76.41 | 94.15 | 96.95 | 0.00 | - | 2 | 0 | 267.97% |
| UNH240524C00435000 | 2024-04-19 10:24AM EDT | 435.00 | 69.10 | 89.20 | 91.95 | 0.00 | - | 1 | 2 | 256.93% |
| UNH240524C00440000 | 2024-05-22 9:34AM EDT | 440.00 | 83.18 | 73.15 | 81.70 | 0.00 | - | 1 | 5 | 127.25% |
| UNH240524C00445000 | 2024-05-22 9:34AM EDT | 445.00 | 78.18 | 68.15 | 76.55 | 0.00 | - | 1 | 8 | 117.63% |
| UNH240524C00450000 | 2024-04-25 11:01AM EDT | 450.00 | 47.00 | 63.80 | 71.60 | 0.00 | - | 1 | 11 | 119.53% |
| UNH240524C00455000 | 2024-05-20 10:59AM EDT | 455.00 | 67.42 | 58.25 | 66.55 | 0.00 | - | 271 | 91 | 104.44% |
| UNH240524C00460000 | 2024-05-23 9:54AM EDT | 460.00 | 59.41 | 56.00 | 61.20 | -2.89 | -4.64% | 1 | 23 | 120.73% |
| UNH240524C00462500 | 2024-05-17 2:48PM EDT | 462.50 | 60.78 | 52.30 | 58.85 | 0.00 | - | 6 | 6 | 107.62% |
| UNH240524C00465000 | 2024-05-17 2:49PM EDT | 465.00 | 58.45 | 50.60 | 56.10 | 0.00 | - | 14 | 30 | 108.25% |
| UNH240524C00467500 | 2024-05-17 2:50PM EDT | 467.50 | 55.76 | 48.25 | 53.85 | 0.00 | - | 4 | 5 | 107.23% |
| UNH240524C00470000 | 2024-05-23 10:29AM EDT | 470.00 | 48.79 | 44.80 | 51.40 | -2.31 | -4.52% | 10 | 47 | 95.90% |
| UNH240524C00472500 | 2024-05-17 3:01PM EDT | 472.50 | 51.65 | 42.55 | 48.55 | 0.00 | - | 6 | 6 | 91.02% |
| UNH240524C00475000 | 2024-05-23 11:29AM EDT | 475.00 | 42.05 | 40.95 | 46.45 | -7.05 | -14.36% | 1 | 24 | 96.53% |
| UNH240524C00477500 | 2024-05-20 10:26AM EDT | 477.50 | 45.08 | 38.35 | 43.80 | 0.00 | - | 1 | 1 | 90.50% |
| UNH240524C00480000 | 2024-05-23 10:42AM EDT | 480.00 | 38.98 | 35.45 | 41.45 | -4.07 | -9.45% | 7 | 45 | 84.50% |
| UNH240524C00485000 | 2024-05-17 3:34PM EDT | 485.00 | 39.38 | 30.90 | 36.70 | 0.00 | - | 19 | 36 | 80.18% |
| UNH240524C00490000 | 2024-05-23 11:25AM EDT | 490.00 | 28.40 | 25.35 | 31.15 | -5.20 | -15.48% | 2 | 84 | 64.67% |
| UNH240524C00492500 | 2024-05-23 10:47AM EDT | 492.50 | 25.82 | 23.85 | 28.75 | -6.18 | -19.31% | 1 | 4 | 66.53% |
| UNH240524C00495000 | 2024-05-17 3:45PM EDT | 495.00 | 29.93 | 20.50 | 26.20 | 0.00 | - | 1 | 62 | 57.03% |
| UNH240524C00497500 | 2024-05-16 2:52PM EDT | 497.50 | 29.00 | 18.85 | 23.75 | 0.00 | - | 1 | 6 | 57.13% |
| UNH240524C00500000 | 2024-05-22 3:23PM EDT | 500.00 | 18.41 | 16.15 | 21.25 | -4.57 | -19.89% | 10 | 139 | 51.36% |
| UNH240524C00502500 | 2024-05-23 10:12AM EDT | 502.50 | 15.97 | 13.65 | 16.90 | -7.26 | -31.25% | 5 | 19 | 52.66% |
| UNH240524C00505000 | 2024-05-22 3:50PM EDT | 505.00 | 15.07 | 11.45 | 14.45 | -1.73 | -10.30% | 1 | 106 | 47.75% |
| UNH240524C00507500 | 2024-05-23 11:28AM EDT | 507.50 | 9.90 | 9.00 | 11.35 | -8.13 | -45.09% | 4 | 28 | 37.48% |
| UNH240524C00510000 | 2024-05-23 11:10AM EDT | 510.00 | 8.70 | 7.45 | 8.25 | -3.30 | -27.50% | 9 | 158 | 27.23% |
| UNH240524C00512500 | 2024-05-23 11:26AM EDT | 512.50 | 5.45 | 5.30 | 5.85 | -6.55 | -54.58% | 2 | 47 | 22.41% |
| UNH240524C00515000 | 2024-05-23 11:30AM EDT | 515.00 | 3.65 | 3.60 | 3.95 | -4.55 | -55.49% | 31 | 363 | 20.20% |
| UNH240524C00520000 | 2024-05-23 11:32AM EDT | 520.00 | 1.37 | 1.30 | 1.43 | -2.63 | -65.75% | 57 | 442 | 18.32% |
| UNH240524C00525000 | 2024-05-23 11:30AM EDT | 525.00 | 0.40 | 0.37 | 0.49 | -1.29 | -76.33% | 89 | 426 | 19.39% |
| UNH240524C00530000 | 2024-05-23 11:15AM EDT | 530.00 | 0.19 | 0.12 | 0.20 | -0.41 | -68.33% | 133 | 682 | 21.73% |
| UNH240524C00535000 | 2024-05-23 11:21AM EDT | 535.00 | 0.09 | 0.01 | 0.11 | -0.23 | -71.87% | 132 | 875 | 25.00% |
| UNH240524C00540000 | 2024-05-23 11:20AM EDT | 540.00 | 0.04 | 0.01 | 0.18 | -0.16 | -80.00% | 41 | 586 | 33.06% |
| UNH240524C00545000 | 2024-05-23 10:32AM EDT | 545.00 | 0.06 | 0.01 | 0.10 | -0.04 | -40.00% | 11 | 1,003 | 35.16% |
| UNH240524C00550000 | 2024-05-23 10:02AM EDT | 550.00 | 0.01 | 0.01 | 0.34 | -0.12 | -92.31% | 2 | 208 | 49.22% |
| UNH240524C00555000 | 2024-05-22 10:37AM EDT | 555.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 143 | 359 | 51.95% |
| UNH240524C00560000 | 2024-05-17 3:48PM EDT | 560.00 | 0.14 | 0.01 | 1.00 | 0.00 | - | 10 | 22 | 65.09% |
| UNH240524C00565000 | 2024-05-23 11:14AM EDT | 565.00 | 0.04 | 0.01 | 0.15 | -0.05 | -55.56% | 3 | 35 | 52.93% |
| UNH240524C00570000 | 2024-05-21 9:49AM EDT | 570.00 | 0.15 | 0.01 | 2.54 | 0.00 | - | 1 | 2 | 92.82% |
| UNH240524C00575000 | 2024-05-21 10:48AM EDT | 575.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 22 | 77 | 55.08% |
| UNH240524C00580000 | 2024-05-16 3:40PM EDT | 580.00 | 0.11 | 0.01 | 2.52 | 0.00 | - | - | 3 | 104.76% |
| UNH240524C00585000 | 2024-05-15 12:29PM EDT | 585.00 | 0.10 | 0.01 | 3.70 | 0.00 | - | - | 2 | 121.05% |
| UNH240524C00590000 | 2024-05-17 9:55AM EDT | 590.00 | 0.09 | 0.01 | 3.70 | 0.00 | - | 2 | 2 | 127.10% |
| UNH240524C00630000 | 2024-05-20 10:03AM EDT | 630.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 16 | 96.88% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524P00330000 | 2024-05-01 9:30AM EDT | 330.00 | 0.03 | 0.00 | 4.25 | 0.00 | - | - | 1 | 361.23% |
| UNH240524P00340000 | 2024-04-23 2:00PM EDT | 340.00 | 0.30 | 0.00 | 4.25 | 0.00 | - | 1 | 1 | 340.77% |
| UNH240524P00370000 | 2024-04-16 1:16PM EDT | 370.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 185.74% |
| UNH240524P00380000 | 2024-04-26 12:44PM EDT | 380.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 264.16% |
| UNH240524P00390000 | 2024-05-16 10:55AM EDT | 390.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 19 | 245.75% |
| UNH240524P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 12 | 17 | 152.73% |
| UNH240524P00400000 | 2024-05-02 2:26PM EDT | 400.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 22 | 227.69% |
| UNH240524P00405000 | 2024-05-20 2:52PM EDT | 405.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 13 | 23 | 218.75% |
| UNH240524P00410000 | 2024-04-18 10:34AM EDT | 410.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 133.59% |
| UNH240524P00415000 | 2024-04-26 1:48PM EDT | 415.00 | 0.15 | 0.00 | 3.10 | 0.00 | - | 1 | 13 | 186.96% |
| UNH240524P00420000 | 2024-05-15 11:32AM EDT | 420.00 | 0.02 | 0.00 | 2.57 | 0.00 | - | 20 | 62 | 171.78% |
| UNH240524P00425000 | 2024-04-17 1:18PM EDT | 425.00 | 0.81 | 0.00 | 0.30 | 0.00 | - | 17 | 21 | 115.04% |
| UNH240524P00430000 | 2024-05-22 9:39AM EDT | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 200 | 78.13% |
| UNH240524P00435000 | 2024-05-16 11:22AM EDT | 435.00 | 0.13 | 0.00 | 3.10 | 0.00 | - | 1 | 16 | 153.96% |
| UNH240524P00440000 | 2024-05-15 12:01PM EDT | 440.00 | 0.07 | 0.00 | 1.38 | 0.00 | - | 10 | 30 | 123.34% |
| UNH240524P00445000 | 2024-05-20 11:06AM EDT | 445.00 | 0.03 | 0.00 | 1.13 | 0.00 | - | 2 | 72 | 111.91% |
| UNH240524P00450000 | 2024-05-21 12:51PM EDT | 450.00 | 0.01 | 0.01 | 2.63 | 0.00 | - | 1 | 56 | 124.76% |
| UNH240524P00455000 | 2024-05-20 3:27PM EDT | 455.00 | 0.09 | 0.01 | 2.80 | 0.00 | - | 10 | 64 | 118.56% |
| UNH240524P00460000 | 2024-05-22 10:53AM EDT | 460.00 | 0.05 | 0.01 | 0.12 | -0.05 | -50.00% | 7 | 164 | 65.43% |
| UNH240524P00465000 | 2024-05-23 11:13AM EDT | 465.00 | 0.01 | 0.01 | 0.23 | -0.10 | -90.91% | 2 | 58 | 65.04% |
| UNH240524P00467500 | 2024-05-07 1:46PM EDT | 467.50 | 0.67 | 0.01 | 2.88 | 0.00 | - | - | 3 | 99.24% |
| UNH240524P00470000 | 2024-05-20 3:49PM EDT | 470.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 6 | 68 | 55.08% |
| UNH240524P00472500 | 2024-05-09 9:52AM EDT | 472.50 | 0.51 | 0.01 | 2.58 | 0.00 | - | 7 | 24 | 88.62% |
| UNH240524P00475000 | 2024-05-22 3:21PM EDT | 475.00 | 0.05 | 0.01 | 1.50 | 0.00 | - | 12 | 109 | 74.41% |
| UNH240524P00477500 | 2024-05-17 9:57AM EDT | 477.50 | 0.20 | 0.01 | 2.28 | 0.00 | - | 10 | 11 | 78.13% |
| UNH240524P00480000 | 2024-05-23 11:11AM EDT | 480.00 | 0.12 | 0.01 | 0.24 | +0.02 | +20.00% | 1 | 125 | 53.32% |
| UNH240524P00482500 | 2024-05-20 3:45PM EDT | 482.50 | 0.10 | 0.01 | 2.40 | 0.00 | - | 3 | 46 | 71.17% |
| UNH240524P00485000 | 2024-05-21 9:45AM EDT | 485.00 | 0.07 | 0.01 | 0.73 | 0.00 | - | 16 | 64 | 51.03% |
| UNH240524P00487500 | 2024-05-20 3:31PM EDT | 487.50 | 0.11 | 0.01 | 1.45 | 0.00 | - | 1 | 38 | 55.37% |
| UNH240524P00490000 | 2024-05-22 9:36AM EDT | 490.00 | 0.08 | 0.01 | 0.14 | -0.01 | -11.11% | 2 | 196 | 37.01% |
| UNH240524P00492500 | 2024-05-20 12:39PM EDT | 492.50 | 0.10 | 0.01 | 0.75 | 0.00 | - | 2 | 10 | 48.15% |
| UNH240524P00495000 | 2024-05-22 12:49PM EDT | 495.00 | 0.06 | 0.01 | 0.80 | 0.00 | - | 3 | 130 | 45.07% |
| UNH240524P00497500 | 2024-05-21 1:20PM EDT | 497.50 | 0.10 | 0.02 | 0.40 | -0.04 | -28.57% | 1 | 82 | 34.47% |
| UNH240524P00500000 | 2024-05-23 10:58AM EDT | 500.00 | 0.10 | 0.04 | 0.19 | -0.04 | -28.57% | 10 | 294 | 26.27% |
| UNH240524P00502500 | 2024-05-23 11:23AM EDT | 502.50 | 0.13 | 0.07 | 0.18 | -0.25 | -65.79% | 4 | 54 | 22.75% |
| UNH240524P00505000 | 2024-05-23 10:55AM EDT | 505.00 | 0.16 | 0.13 | 0.22 | -0.04 | -20.00% | 20 | 254 | 20.31% |
| UNH240524P00507500 | 2024-05-23 10:58AM EDT | 507.50 | 0.24 | 0.21 | 0.28 | 0.00 | - | 6 | 113 | 17.87% |
| UNH240524P00510000 | 2024-05-23 10:23AM EDT | 510.00 | 0.36 | 0.30 | 0.49 | 0.00 | - | 58 | 391 | 16.72% |
| UNH240524P00512500 | 2024-05-23 10:42AM EDT | 512.50 | 0.64 | 0.72 | 0.88 | +0.12 | +23.08% | 19 | 251 | 15.77% |
| UNH240524P00515000 | 2024-05-23 11:31AM EDT | 515.00 | 1.48 | 1.43 | 1.55 | +0.58 | +64.44% | 70 | 693 | 14.87% |
| UNH240524P00520000 | 2024-05-23 11:13AM EDT | 520.00 | 3.68 | 4.10 | 4.25 | +1.24 | +50.82% | 75 | 357 | 14.01% |
| UNH240524P00525000 | 2024-05-23 11:14AM EDT | 525.00 | 7.61 | 7.50 | 9.50 | +2.61 | +52.20% | 7 | 213 | 25.86% |
| UNH240524P00530000 | 2024-05-22 10:52AM EDT | 530.00 | 5.98 | 10.10 | 14.05 | 0.00 | - | 4 | 48 | 29.30% |
| UNH240524P00535000 | 2024-05-20 3:31PM EDT | 535.00 | 17.00 | 14.00 | 19.25 | 0.00 | - | 5 | 13 | 39.40% |
| UNH240524P00540000 | 2024-05-17 11:31AM EDT | 540.00 | 18.00 | 19.00 | 23.80 | 0.00 | - | 20 | 0 | 38.97% |
| UNH240524P00550000 | 2024-05-15 11:45AM EDT | 550.00 | 31.85 | 28.85 | 34.20 | 0.00 | - | - | 1 | 59.38% |
© 2024 Yahoo. Todos los derechos reservados.