Mercados españoles cerrados en 7 hrs 58 min

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
515,37+3,84 (+0,75%)
Al cierre: 04:00PM EDT
519,99 +4,62 (+0,90%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH240719C002300002024-07-03 11:00AM EDT230.00259.380.000.000.00-1000.00%
UNH240719C002500002024-04-26 3:59PM EDT250.00247.23256.55261.250.00-110.00%
UNH240719C002600002024-05-31 11:04AM EDT260.00233.20245.00254.800.00-100.00%
UNH240719C002800002024-06-10 11:48AM EDT280.00207.61217.70223.300.00-100.00%
UNH240719C003000002024-04-22 1:00PM EDT300.00197.68221.20223.500.00--1392.31%
UNH240719C003100002024-06-14 3:15PM EDT310.00187.15198.45205.950.00-60228.81%
UNH240719C003200002024-07-15 10:54AM EDT320.00196.580.000.000.00-200.00%
UNH240719C003300002024-06-14 3:00PM EDT330.00166.38178.50186.000.00-43206.15%
UNH240719C003400002024-06-14 3:01PM EDT340.00157.22168.50175.850.00-121186.23%
UNH240719C003500002024-06-13 2:52PM EDT350.00147.50158.50166.000.00-2222182.03%
UNH240719C003600002024-06-10 1:57PM EDT360.00129.50138.20143.150.00-30150.00%
UNH240719C003700002024-06-10 1:37PM EDT370.00119.00127.80135.850.00-430.00%
UNH240719C003800002024-06-28 12:36PM EDT380.00118.750.000.000.00-100.00%
UNH240719C003900002024-06-10 1:52PM EDT390.0099.90108.05113.500.00-220.00%
UNH240719C004000002024-07-15 3:30PM EDT400.00117.900.000.000.00-200.00%
UNH240719C004100002024-05-31 2:11PM EDT410.0089.7496.00105.650.00-14101.86%
UNH240719C004200002024-07-15 3:26PM EDT420.0097.330.000.000.00-1300.00%
UNH240719C004300002024-07-11 10:09AM EDT430.0074.400.000.000.00-200.00%
UNH240719C004350002024-07-10 10:19AM EDT435.0055.550.000.000.00-100.00%
UNH240719C004400002024-06-28 9:31AM EDT440.0063.260.000.000.00-100.00%
UNH240719C004500002024-07-15 1:47PM EDT450.0067.220.000.000.00-4400.00%
UNH240719C004550002024-07-08 2:41PM EDT455.0038.600.000.000.00-200.00%
UNH240719C004600002024-07-15 2:08PM EDT460.0058.230.000.000.00-1800.00%
UNH240719C004650002024-07-10 1:10PM EDT465.0037.080.000.000.00--00.00%
UNH240719C004700002024-07-15 3:33PM EDT470.0048.600.000.000.00-2800.00%
UNH240719C004750002024-07-05 11:07AM EDT475.0022.240.000.000.00-1200.00%
UNH240719C004775002024-07-10 11:06AM EDT477.5025.420.000.000.00-600.00%
UNH240719C004800002024-07-15 3:57PM EDT480.0036.500.000.000.00-3000.00%
UNH240719C004825002024-07-15 9:42AM EDT482.5039.720.000.000.00-200.00%
UNH240719C004850002024-07-15 12:07PM EDT485.0035.970.000.000.00-300.00%
UNH240719C004875002024-07-15 3:48PM EDT487.5029.710.000.000.00-1800.00%
UNH240719C004900002024-07-15 3:41PM EDT490.0029.100.000.000.00-7500.00%
UNH240719C004925002024-07-15 3:53PM EDT492.5026.000.000.000.00-1300.00%
UNH240719C004950002024-07-15 3:46PM EDT495.0024.000.000.000.00-4700.00%
UNH240719C004975002024-07-15 3:55PM EDT497.5021.950.000.000.00-1900.00%
UNH240719C005000002024-07-15 3:58PM EDT500.0020.760.000.000.00-43500.00%
UNH240719C005025002024-07-15 3:10PM EDT502.5021.000.000.000.00-900.00%
UNH240719C005050002024-07-15 3:58PM EDT505.0017.180.000.000.00-6400.00%
UNH240719C005075002024-07-15 3:54PM EDT507.5015.650.000.000.00-5700.00%
UNH240719C005100002024-07-15 3:59PM EDT510.0014.950.000.000.00-46100.00%
UNH240719C005150002024-07-15 3:59PM EDT515.0012.420.000.000.00-1,52300.00%
UNH240719C005200002024-07-15 3:59PM EDT520.009.680.000.000.00-2,38501.56%
UNH240719C005250002024-07-15 3:59PM EDT525.007.950.000.000.00-93403.13%
UNH240719C005300002024-07-15 3:59PM EDT530.006.200.000.000.00-1,33606.25%
UNH240719C005350002024-07-15 3:59PM EDT535.004.400.000.000.00-1,31306.25%
UNH240719C005400002024-07-15 3:59PM EDT540.003.430.000.000.00-3,504012.50%
UNH240719C005450002024-07-15 3:59PM EDT545.002.420.000.000.00-1,167012.50%
UNH240719C005500002024-07-15 3:59PM EDT550.001.890.000.000.00-3,865012.50%
UNH240719C005550002024-07-15 3:59PM EDT555.001.250.000.000.00-1,042012.50%
UNH240719C005600002024-07-15 3:59PM EDT560.000.950.000.000.00-1,688012.50%
UNH240719C005650002024-07-15 3:59PM EDT565.000.680.000.000.00-561025.00%
UNH240719C005700002024-07-15 3:59PM EDT570.000.500.000.000.00-918025.00%
UNH240719C005750002024-07-15 3:59PM EDT575.000.420.000.000.00-452025.00%
UNH240719C005800002024-07-15 3:59PM EDT580.000.250.000.000.00-763025.00%
UNH240719C005850002024-07-15 3:59PM EDT585.000.240.000.000.00-244025.00%
UNH240719C005900002024-07-15 3:55PM EDT590.000.120.000.000.00-257025.00%
UNH240719C005950002024-07-15 3:59PM EDT595.000.110.000.000.00-69-25.00%
UNH240719C006000002024-07-15 3:59PM EDT600.000.110.000.000.00-839025.00%
UNH240719C006050002024-07-15 2:59PM EDT605.000.070.000.000.00-21-25.00%
UNH240719C006100002024-07-15 3:42PM EDT610.000.050.000.000.00-173025.00%
UNH240719C006200002024-07-15 3:59PM EDT620.000.020.000.000.00-22025.00%
UNH240719C006300002024-07-15 3:52PM EDT630.000.040.000.000.00-123050.00%
UNH240719C006400002024-07-15 12:19PM EDT640.000.020.000.000.00-21050.00%
UNH240719C006500002024-07-15 3:52PM EDT650.000.060.000.000.00-4050.00%
UNH240719C006600002024-07-09 12:25PM EDT660.000.010.000.000.00-7050.00%
UNH240719C006700002024-07-15 12:40PM EDT670.000.050.000.000.00-1050.00%
UNH240719C006800002024-07-08 10:56AM EDT680.000.040.000.000.00-34050.00%
UNH240719C006900002024-07-15 9:55AM EDT690.000.010.000.000.00-1050.00%
UNH240719C007000002024-07-15 10:03AM EDT700.000.030.000.000.00-24050.00%
UNH240719C007200002024-07-01 12:02PM EDT720.000.030.000.000.00--050.00%
UNH240719C007600002024-06-07 12:49PM EDT760.000.100.000.550.00-11154.59%
UNH240719C007800002024-07-15 3:53PM EDT780.000.010.000.000.00-2050.00%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH240719P002300002024-07-02 11:32AM EDT230.000.010.000.000.00-25050.00%
UNH240719P002400002024-07-05 11:00AM EDT240.000.200.000.000.00-1050.00%
UNH240719P002600002024-06-20 3:50PM EDT260.000.020.000.000.00--050.00%
UNH240719P002700002024-06-26 9:55AM EDT270.000.040.000.000.00--050.00%
UNH240719P002800002024-07-01 10:00AM EDT280.000.030.000.000.00-1050.00%
UNH240719P002900002024-07-02 9:48AM EDT290.000.030.000.000.00-1050.00%
UNH240719P003000002024-07-10 10:30AM EDT300.000.020.000.000.00-2050.00%
UNH240719P003100002024-07-10 11:30AM EDT310.000.010.000.000.00-10050.00%
UNH240719P003200002024-07-15 3:55PM EDT320.000.020.000.000.00-1050.00%
UNH240719P003300002024-07-09 1:13PM EDT330.000.300.000.000.00-10050.00%
UNH240719P003400002024-07-10 3:07PM EDT340.000.050.000.000.00-1050.00%
UNH240719P003500002024-07-10 2:53PM EDT350.000.040.000.000.00-1050.00%
UNH240719P003600002024-06-21 12:35PM EDT360.000.260.000.000.00-10050.00%
UNH240719P003700002024-07-15 3:59PM EDT370.000.050.000.000.00-35050.00%
UNH240719P003800002024-07-12 3:55PM EDT380.000.110.000.000.00-12050.00%
UNH240719P003900002024-07-11 2:55PM EDT390.000.070.000.000.00-4050.00%
UNH240719P003950002024-07-09 12:17PM EDT395.000.140.000.000.00--050.00%
UNH240719P004000002024-07-15 3:55PM EDT400.000.080.000.000.00-116050.00%
UNH240719P004050002024-07-15 3:57PM EDT405.000.090.000.000.00-333050.00%
UNH240719P004100002024-07-15 3:39PM EDT410.000.100.000.000.00-10050.00%
UNH240719P004150002024-07-15 3:59PM EDT415.000.120.000.000.00-13050.00%
UNH240719P004200002024-07-15 3:55PM EDT420.000.220.000.000.00-190050.00%
UNH240719P004250002024-07-15 3:57PM EDT425.000.190.000.000.00-97050.00%
UNH240719P004300002024-07-15 3:59PM EDT430.000.240.000.000.00-263025.00%
UNH240719P004350002024-07-15 3:58PM EDT435.000.280.000.000.00-62025.00%
UNH240719P004400002024-07-15 3:59PM EDT440.000.230.000.000.00-959025.00%
UNH240719P004450002024-07-15 3:58PM EDT445.000.300.000.000.00-105025.00%
UNH240719P004500002024-07-15 3:59PM EDT450.000.430.000.000.00-1,121025.00%
UNH240719P004550002024-07-15 3:59PM EDT455.000.590.000.000.00-3,451025.00%
UNH240719P004600002024-07-15 3:59PM EDT460.000.580.000.000.00-1,305025.00%
UNH240719P004650002024-07-15 3:59PM EDT465.000.770.000.000.00-759025.00%
UNH240719P004700002024-07-15 3:59PM EDT470.000.950.000.000.00-855025.00%
UNH240719P004725002024-07-15 3:59PM EDT472.501.100.000.000.00-167012.50%
UNH240719P004750002024-07-15 3:59PM EDT475.001.210.000.000.00-596012.50%
UNH240719P004775002024-07-15 3:59PM EDT477.501.200.000.000.00-222012.50%
UNH240719P004800002024-07-15 3:59PM EDT480.001.740.000.000.00-1,568012.50%
UNH240719P004825002024-07-15 3:59PM EDT482.501.970.000.000.00-219012.50%
UNH240719P004850002024-07-15 3:59PM EDT485.001.900.000.000.00-483012.50%
UNH240719P004875002024-07-15 3:59PM EDT487.502.600.000.000.00-340012.50%
UNH240719P004900002024-07-15 3:59PM EDT490.003.300.000.000.00-1,220012.50%
UNH240719P004925002024-07-15 3:58PM EDT492.503.600.000.000.00-90012.50%
UNH240719P004950002024-07-15 3:59PM EDT495.004.550.000.000.00-42606.25%
UNH240719P004975002024-07-15 3:59PM EDT497.504.800.000.000.00-16106.25%
UNH240719P005000002024-07-15 3:59PM EDT500.005.300.000.000.00-97306.25%
UNH240719P005025002024-07-15 3:59PM EDT502.505.960.000.000.00-9706.25%
UNH240719P005050002024-07-15 3:58PM EDT505.007.580.000.000.00-25306.25%
UNH240719P005075002024-07-15 3:56PM EDT507.508.600.000.000.00-4603.13%
UNH240719P005100002024-07-15 3:59PM EDT510.009.500.000.000.00-20303.13%
UNH240719P005150002024-07-15 3:59PM EDT515.0011.820.000.000.00-63200.20%
UNH240719P005200002024-07-15 3:59PM EDT520.0014.300.000.000.00-56000.00%
UNH240719P005250002024-07-15 3:52PM EDT525.0017.500.000.000.00-7600.00%
UNH240719P005300002024-07-15 3:53PM EDT530.0020.720.000.000.00-6700.00%
UNH240719P005350002024-07-15 3:43PM EDT535.0024.150.000.000.00-2500.00%
UNH240719P005400002024-07-15 3:42PM EDT540.0028.000.000.000.00-2900.00%
UNH240719P005450002024-07-15 3:38PM EDT545.0030.590.000.000.00-100.00%
UNH240719P005500002024-07-15 3:24PM EDT550.0034.210.000.000.00-500.00%
UNH240719P005550002024-07-15 3:42PM EDT555.0040.950.000.000.00-300.00%
UNH240719P005600002024-06-28 11:17AM EDT560.0061.230.000.000.00-100.00%
UNH240719P005700002024-07-15 10:00AM EDT570.0052.000.000.000.00-100.00%
UNH240719P006600002024-06-17 3:38PM EDT660.00170.170.000.000.00-100.00%
UNH240719P006700002024-06-17 3:38PM EDT670.00180.190.000.000.00--00.00%