Mercados españoles cerrados en 1 hr 18 mins

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
495,59-5,54 (-1,11%)
A partir del 10:12AM EDT. Mercado abierto.
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 EDT280.00181.79212.40219.400.00-10209.77%
UNH240426C003000002024-04-05 9:34AM EDT300.00155.27192.00199.400.00-11165.23%
UNH240426C003100002024-04-04 9:45AM EDT310.00151.38182.90189.100.00-11182.42%
UNH240426C003900002024-04-15 2:13PM EDT390.0056.90101.90109.550.00--386.52%
UNH240426C003950002024-04-15 12:25PM EDT395.0054.0596.50104.900.00--380.47%
UNH240426C004000002024-04-15 12:13PM EDT400.0049.3093.1099.550.00-37101.17%
UNH240426C004050002024-04-15 2:04PM EDT405.0043.4587.7094.400.00--388.77%
UNH240426C004100002024-04-19 12:27PM EDT410.0094.9882.8086.000.00-61782.57%
UNH240426C004150002024-04-16 9:30AM EDT415.0063.6278.2584.600.00-2388.57%
UNH240426C004200002024-04-15 2:13PM EDT420.0029.6572.9079.600.00--379.98%
UNH240426C004250002024-04-15 2:19PM EDT425.0025.8568.9074.800.00--385.79%
UNH240426C004300002024-04-17 1:09PM EDT430.0054.7562.5569.550.00-4965.92%
UNH240426C004350002024-04-16 10:53AM EDT435.0033.3057.4064.650.00-21960.79%
UNH240426C004400002024-04-19 12:51PM EDT440.0065.3052.5059.650.00-32557.47%
UNH240426C004425002024-04-19 3:30PM EDT442.5059.0051.8557.000.00-25968.48%
UNH240426C004450002024-04-19 3:57PM EDT445.0056.9347.7554.600.00-64754.88%
UNH240426C004475002024-04-19 2:56PM EDT447.5054.0846.4552.000.00-56560.74%
UNH240426C004500002024-04-19 3:44PM EDT450.0052.0044.2549.300.00-127158.79%
UNH240426C004525002024-04-17 11:13AM EDT452.5024.8640.5047.250.00-34251.00%
UNH240426C004550002024-04-19 3:38PM EDT455.0046.6539.4044.650.00-521156.30%
UNH240426C004575002024-04-18 10:17AM EDT457.5043.5035.6542.300.00-24575.67%
UNH240426C004600002024-04-22 9:35AM EDT460.0038.3833.3537.10-3.56-8.49%318551.61%
UNH240426C004625002024-04-17 1:00PM EDT462.5022.8431.8536.950.00-43166.72%
UNH240426C004650002024-04-19 3:59PM EDT465.0037.1829.3534.850.00-1714265.97%
UNH240426C004700002024-04-22 9:54AM EDT470.0025.7525.4526.70-7.10-21.61%1324336.94%
UNH240426C004750002024-04-19 3:43PM EDT475.0026.7918.7022.750.00-3027739.37%
UNH240426C004800002024-04-22 9:53AM EDT480.0016.8814.4516.95-5.59-24.88%232027.75%
UNH240426C004850002024-04-19 3:41PM EDT485.0017.7611.4512.850.00-6034426.91%
UNH240426C004900002024-04-22 9:56AM EDT490.008.988.659.15-4.84-34.97%241,02925.82%
UNH240426C004950002024-04-22 9:54AM EDT495.005.755.605.90-4.05-41.33%6758624.21%
UNH240426C005000002024-04-22 9:55AM EDT500.003.783.753.90-3.21-45.92%11279425.14%
UNH240426C005050002024-04-22 9:55AM EDT505.002.142.092.22-2.41-52.97%8973324.57%
UNH240426C005100002024-04-22 9:54AM EDT510.001.151.001.20-1.67-59.22%55383624.49%
UNH240426C005150002024-04-22 9:54AM EDT515.000.630.560.74-0.97-58.79%15745925.83%
UNH240426C005200002024-04-22 9:56AM EDT520.000.370.350.40-0.58-62.37%14155026.34%
UNH240426C005250002024-04-22 9:56AM EDT525.000.210.210.37-0.29-52.73%17133229.88%
UNH240426C005300002024-04-22 9:51AM EDT530.000.130.100.44-0.18-54.55%950834.91%
UNH240426C005350002024-04-22 9:34AM EDT535.000.100.020.35-0.08-30.77%113837.09%
UNH240426C005400002024-04-19 3:47PM EDT540.000.140.010.100.00-4915033.40%
UNH240426C005450002024-04-19 3:45PM EDT545.000.100.000.200.00-1511340.28%
UNH240426C005500002024-04-19 3:37PM EDT550.000.070.000.100.00-5327039.45%
UNH240426C005550002024-04-22 9:49AM EDT555.000.020.000.17+0.01-242445.61%
UNH240426C005600002024-03-13 9:47AM EDT560.001.340.000.150.00--2147.75%
UNH240426C005650002024-04-19 1:39PM EDT565.000.100.001.330.00-202064.45%
UNH240426C006150002024-03-13 3:38PM EDT615.000.110.000.570.00--184.72%
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 EDT300.000.080.001.310.00-12207.32%
UNH240426P003400002024-04-15 2:20PM EDT340.000.080.001.310.00--8160.99%
UNH240426P003500002024-04-18 10:23AM EDT350.000.020.000.030.00-225996.88%
UNH240426P003700002024-04-15 9:50AM EDT370.000.300.001.000.00-4337123.73%
UNH240426P003800002024-04-17 1:17PM EDT380.000.050.001.300.00-2151118.85%
UNH240426P003850002024-04-16 3:37PM EDT385.000.020.001.300.00-731113.82%
UNH240426P003900002024-04-18 1:02PM EDT390.000.330.001.310.00-2054108.98%
UNH240426P003950002024-04-22 9:56AM EDT395.000.020.011.000.00-18647499.61%
UNH240426P004000002024-04-22 9:43AM EDT400.000.050.010.29+0.04+400.00%135779.49%
UNH240426P004050002024-04-19 12:21PM EDT405.000.010.001.310.00-347294.29%
UNH240426P004100002024-04-19 10:26AM EDT410.000.030.000.100.00-213062.50%
UNH240426P004150002024-04-19 1:49PM EDT415.000.010.010.150.00-2017862.11%
UNH240426P004200002024-04-22 9:42AM EDT420.000.050.020.220.00-1022061.52%
UNH240426P004250002024-04-19 1:59PM EDT425.000.030.020.090.00-1017252.34%
UNH240426P004300002024-04-22 9:50AM EDT430.000.100.030.98+0.04+66.67%315267.04%
UNH240426P004350002024-04-19 3:32PM EDT435.000.090.010.240.00-2814050.20%
UNH240426P004400002024-04-19 3:37PM EDT440.000.070.020.750.00-2217455.13%
UNH240426P004425002024-04-19 1:26PM EDT442.500.150.011.370.00-12159.13%
UNH240426P004450002024-04-22 9:30AM EDT445.000.110.100.15+0.01+10.00%428643.56%
UNH240426P004475002024-04-19 3:32PM EDT447.500.150.101.390.00-144255.27%
UNH240426P004500002024-04-22 9:49AM EDT450.000.150.120.20+0.04+36.36%540041.46%
UNH240426P004525002024-04-19 3:59PM EDT452.500.170.020.550.00-1210647.31%
UNH240426P004550002024-04-19 3:25PM EDT455.000.110.030.700.00-129747.34%
UNH240426P004575002024-04-18 3:44PM EDT457.500.260.030.280.00-115637.45%
UNH240426P004600002024-04-19 3:57PM EDT460.000.160.200.35+0.01+6.67%172736.82%
UNH240426P004625002024-04-19 2:01PM EDT462.500.160.120.680.00-25339.82%
UNH240426P004650002024-04-22 9:56AM EDT465.000.310.200.41+0.07+30.43%111,12533.45%
UNH240426P004700002024-04-22 9:54AM EDT470.000.460.390.48+0.14+43.75%3160329.93%
UNH240426P004750002024-04-22 9:55AM EDT475.000.700.650.78+0.25+55.56%17434228.49%
UNH240426P004800002024-04-22 9:54AM EDT480.001.171.101.21+0.52+80.00%27868826.66%
UNH240426P004850002024-04-22 9:53AM EDT485.002.011.882.07+0.94+87.85%16119725.86%
UNH240426P004900002024-04-22 9:55AM EDT490.003.303.253.40+1.25+60.98%1231,35825.07%
UNH240426P004950002024-04-22 9:54AM EDT495.005.465.155.45+2.11+62.99%11437024.82%
UNH240426P005000002024-04-22 9:54AM EDT500.008.338.108.50+3.18+61.75%6334325.99%
UNH240426P005050002024-04-22 9:42AM EDT505.0012.0011.4012.35+4.40+57.89%621828.28%
UNH240426P005100002024-04-19 3:54PM EDT510.0010.5015.1016.900.00-413532.48%
UNH240426P005150002024-04-19 1:23PM EDT515.0010.8019.5021.750.00-413937.57%
UNH240426P005200002024-04-02 9:40AM EDT520.0059.6422.6027.800.00-1049.73%
UNH240426P005250002024-04-22 9:35AM EDT525.0027.5026.1032.00+5.70+26.15%1150.22%
UNH240426P005300002024-04-19 3:18PM EDT530.0029.8031.0036.300.00-2250.15%
UNH240426P005350002024-04-19 12:31PM EDT535.0030.3536.1042.450.00-1163.71%
UNH240426P005400002024-04-02 3:48PM EDT540.0081.7841.2548.250.00--074.30%
UNH240426P006000002024-04-08 9:30AM EDT600.00144.15100.80107.700.00-10122.34%
UNH240426P006050002024-03-28 3:50PM EDT605.00111.39106.05112.500.00-10124.15%