Mercados españoles cerrados en 2 hrs 24 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
501,13+7,95 (+1,61%)
Al cierre: 04:00PM EDT
498,01 -3,12 (-0,62%)
Antes de la apertura: 09:05AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH240426C002800002024-04-04 9:32AM EDT280.00181.790.000.000.00-100.00%
UNH240426C003000002024-04-05 9:34AM EDT300.00155.270.000.000.00-110.00%
UNH240426C003100002024-04-04 9:45AM EDT310.00151.380.000.000.00-110.00%
UNH240426C003900002024-04-15 2:13PM EDT390.0056.900.000.000.00--30.00%
UNH240426C003950002024-04-15 12:25PM EDT395.0054.050.000.000.00--30.00%
UNH240426C004000002024-04-15 12:13PM EDT400.0049.300.000.000.00-370.00%
UNH240426C004050002024-04-15 2:04PM EDT405.0043.450.000.000.00--30.00%
UNH240426C004100002024-04-19 12:27PM EDT410.0094.980.000.000.00-6170.00%
UNH240426C004150002024-04-16 9:30AM EDT415.0063.620.000.000.00-230.00%
UNH240426C004200002024-04-15 2:13PM EDT420.0029.650.000.000.00--30.00%
UNH240426C004250002024-04-15 2:19PM EDT425.0025.850.000.000.00--30.00%
UNH240426C004300002024-04-17 1:09PM EDT430.0054.750.000.000.00-490.00%
UNH240426C004350002024-04-16 10:53AM EDT435.0033.300.000.000.00-2190.00%
UNH240426C004400002024-04-19 12:51PM EDT440.0065.300.000.000.00-3250.00%
UNH240426C004425002024-04-19 3:30PM EDT442.5059.000.000.000.00-2590.00%
UNH240426C004450002024-04-19 3:57PM EDT445.0056.930.000.000.00-6470.00%
UNH240426C004475002024-04-19 2:56PM EDT447.5054.080.000.000.00-5650.00%
UNH240426C004500002024-04-19 3:44PM EDT450.0052.000.000.000.00-12710.00%
UNH240426C004525002024-04-17 11:13AM EDT452.5024.860.000.000.00-3420.00%
UNH240426C004550002024-04-19 3:38PM EDT455.0046.650.000.000.00-52110.00%
UNH240426C004575002024-04-18 10:17AM EDT457.5043.500.000.000.00-2450.00%
UNH240426C004600002024-04-19 2:59PM EDT460.0041.940.000.000.00-531850.00%
UNH240426C004625002024-04-17 1:00PM EDT462.5022.840.000.000.00-4310.00%
UNH240426C004650002024-04-19 3:59PM EDT465.0037.180.000.000.00-171420.00%
UNH240426C004700002024-04-19 3:47PM EDT470.0032.850.000.000.00-172430.00%
UNH240426C004750002024-04-19 3:43PM EDT475.0026.790.000.000.00-302770.00%
UNH240426C004800002024-04-19 3:59PM EDT480.0022.470.000.000.00-2293200.00%
UNH240426C004850002024-04-19 3:41PM EDT485.0017.760.000.000.00-603440.00%
UNH240426C004900002024-04-19 3:59PM EDT490.0013.820.000.000.00-1521,0290.00%
UNH240426C004950002024-04-19 3:58PM EDT495.009.800.000.000.00-2575860.00%
UNH240426C005000002024-04-19 3:59PM EDT500.006.990.000.000.00-1,1537940.00%
UNH240426C005050002024-04-19 3:59PM EDT505.004.550.000.000.00-1,3467331.56%
UNH240426C005100002024-04-19 3:59PM EDT510.002.820.000.000.00-1,2928363.13%
UNH240426C005150002024-04-19 3:59PM EDT515.001.600.000.000.00-7614596.25%
UNH240426C005200002024-04-19 3:59PM EDT520.000.950.000.000.00-6555506.25%
UNH240426C005250002024-04-19 3:59PM EDT525.000.500.000.000.00-4093326.25%
UNH240426C005300002024-04-19 3:59PM EDT530.000.310.000.000.00-67750812.50%
UNH240426C005350002024-04-19 3:44PM EDT535.000.180.000.000.00-13213812.50%
UNH240426C005400002024-04-19 3:47PM EDT540.000.140.000.000.00-4915012.50%
UNH240426C005450002024-04-19 3:45PM EDT545.000.100.000.000.00-1511312.50%
UNH240426C005500002024-04-19 3:37PM EDT550.000.070.000.000.00-5327012.50%
UNH240426C005550002024-04-19 10:13AM EDT555.000.010.000.000.00-142425.00%
UNH240426C005600002024-03-13 9:47AM EDT560.001.340.000.150.00--2143.95%
UNH240426C005650002024-04-19 1:39PM EDT565.000.100.000.000.00-202025.00%
UNH240426C006150002024-03-13 3:38PM EDT615.000.110.000.570.00--180.86%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH240426P003000002024-04-19 9:45AM EDT300.000.080.000.000.00-1250.00%
UNH240426P003400002024-04-15 2:20PM EDT340.000.080.000.000.00--850.00%
UNH240426P003500002024-04-18 10:23AM EDT350.000.020.000.000.00-225950.00%
UNH240426P003700002024-04-15 9:50AM EDT370.000.300.000.000.00-433750.00%
UNH240426P003800002024-04-17 1:17PM EDT380.000.050.000.000.00-215150.00%
UNH240426P003850002024-04-16 3:37PM EDT385.000.020.000.000.00-73150.00%
UNH240426P003900002024-04-18 1:02PM EDT390.000.330.000.000.00-205450.00%
UNH240426P003950002024-04-19 1:18PM EDT395.000.020.000.000.00-1147450.00%
UNH240426P004000002024-04-19 3:59PM EDT400.000.010.000.000.00-1135750.00%
UNH240426P004050002024-04-19 12:21PM EDT405.000.010.000.000.00-347250.00%
UNH240426P004100002024-04-19 10:26AM EDT410.000.030.000.000.00-213025.00%
UNH240426P004150002024-04-19 1:49PM EDT415.000.010.000.000.00-2017825.00%
UNH240426P004200002024-04-19 1:49PM EDT420.000.050.000.000.00-4222025.00%
UNH240426P004250002024-04-19 1:59PM EDT425.000.030.000.000.00-1017225.00%
UNH240426P004300002024-04-19 1:47PM EDT430.000.060.000.000.00-515225.00%
UNH240426P004350002024-04-19 3:32PM EDT435.000.090.000.000.00-2814025.00%
UNH240426P004400002024-04-19 3:37PM EDT440.000.070.000.000.00-2217425.00%
UNH240426P004425002024-04-19 1:26PM EDT442.500.150.000.000.00-12125.00%
UNH240426P004450002024-04-19 11:44AM EDT445.000.100.000.000.00-10428625.00%
UNH240426P004475002024-04-19 3:32PM EDT447.500.150.000.000.00-144225.00%
UNH240426P004500002024-04-19 3:37PM EDT450.000.110.000.000.00-3140025.00%
UNH240426P004525002024-04-19 3:59PM EDT452.500.170.000.000.00-1210625.00%
UNH240426P004550002024-04-19 3:25PM EDT455.000.110.000.000.00-129712.50%
UNH240426P004575002024-04-18 3:44PM EDT457.500.260.000.000.00-115612.50%
UNH240426P004600002024-04-19 3:57PM EDT460.000.150.000.000.00-42972712.50%
UNH240426P004625002024-04-19 2:01PM EDT462.500.160.000.000.00-25312.50%
UNH240426P004650002024-04-19 3:57PM EDT465.000.240.000.000.00-1371,12512.50%
UNH240426P004700002024-04-19 3:59PM EDT470.000.320.000.000.00-13860312.50%
UNH240426P004750002024-04-19 3:59PM EDT475.000.450.000.000.00-34534212.50%
UNH240426P004800002024-04-19 3:59PM EDT480.000.650.000.000.00-8346886.25%
UNH240426P004850002024-04-19 3:58PM EDT485.001.070.000.000.00-3891976.25%
UNH240426P004900002024-04-19 3:59PM EDT490.002.050.000.000.00-3,1841,3583.13%
UNH240426P004950002024-04-19 3:59PM EDT495.003.350.000.000.00-6303703.13%
UNH240426P005000002024-04-19 3:59PM EDT500.005.150.000.000.00-9803430.39%
UNH240426P005050002024-04-19 3:59PM EDT505.007.600.000.000.00-3682180.00%
UNH240426P005100002024-04-19 3:54PM EDT510.0010.500.000.000.00-41350.00%
UNH240426P005150002024-04-19 1:23PM EDT515.0010.800.000.000.00-41390.00%
UNH240426P005200002024-04-02 9:40AM EDT520.0059.640.000.000.00-100.00%
UNH240426P005250002024-04-19 10:10AM EDT525.0021.800.000.000.00-110.00%
UNH240426P005300002024-04-19 3:18PM EDT530.0029.800.000.000.00-220.00%
UNH240426P005350002024-04-19 12:31PM EDT535.0030.350.000.000.00-110.00%
UNH240426P005400002024-04-02 3:48PM EDT540.0081.780.000.000.00--00.00%
UNH240426P006000002024-04-08 9:30AM EDT600.00144.150.000.000.00-100.00%
UNH240426P006050002024-03-28 3:50PM EDT605.00111.390.000.000.00-100.00%