Mercados españoles abiertos en 3 hrs 27 min

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
558,53-6,80 (-1,20%)
Al cierre: 04:00PM EDT
557,00 -1,53 (-0,27%)
Después del cierre: 07:55PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH241220C003200002024-06-13 11:17AM EDT320.00174.20193.00202.000.00-36290.00%
UNH241220C003300002024-06-28 3:51PM EDT330.00174.55229.05236.750.00-1154.52%
UNH241220C003500002024-06-10 1:43PM EDT350.00145.55154.40161.950.00--40.00%
UNH241220C003700002024-04-22 9:30AM EDT370.00141.32160.55168.000.00-110.00%
UNH241220C003800002024-07-10 10:36AM EDT380.00121.90181.00188.350.00-2252.59%
UNH241220C003900002024-07-10 10:36AM EDT390.00113.00171.00179.100.00--251.06%
UNH241220C004000002024-07-10 10:36AM EDT400.00104.15161.40169.100.00-6748.37%
UNH241220C004100002024-07-18 2:51PM EDT410.00167.00152.00159.550.00-10346.37%
UNH241220C004200002024-07-10 10:36AM EDT420.0087.00142.40150.050.00-2244.42%
UNH241220C004300002024-07-16 11:29AM EDT430.00124.16133.00140.650.00-1242.58%
UNH241220C004400002024-07-16 11:29AM EDT440.00115.00123.75131.400.00-1340.88%
UNH241220C004500002024-07-22 2:39PM EDT450.00118.75115.70121.60-9.05-7.08%16738.51%
UNH241220C004600002024-07-08 11:03AM EDT460.0057.05105.30112.750.00-2337.17%
UNH241220C004700002024-07-18 2:40PM EDT470.00110.4099.10102.200.00-140733.97%
UNH241220C004800002024-07-22 12:30PM EDT480.0093.4590.3093.95-7.15-7.11%13933.12%
UNH241220C004900002024-07-18 12:03PM EDT490.0093.0082.1586.900.00-15233.17%
UNH241220C005000002024-07-22 12:50PM EDT500.0076.8073.8577.45-7.64-9.05%125930.87%
UNH241220C005100002024-07-19 3:34PM EDT510.0076.2065.9069.700.00-1118229.92%
UNH241220C005200002024-07-19 10:37AM EDT520.0066.5059.8062.250.00-515229.00%
UNH241220C005300002024-07-22 3:20PM EDT530.0053.5053.1054.90-7.92-12.89%917527.95%
UNH241220C005400002024-07-19 12:07PM EDT540.0055.6046.6048.500.00-120727.37%
UNH241220C005500002024-07-22 2:30PM EDT550.0041.1440.0042.10-7.26-15.00%1651526.52%
UNH241220C005600002024-07-19 11:11AM EDT560.0035.2535.8536.40-5.40-13.28%318325.90%
UNH241220C005700002024-07-22 2:28PM EDT570.0031.0130.8031.30-5.99-16.19%215925.40%
UNH241220C005800002024-07-22 3:45PM EDT580.0025.9526.2026.75-5.40-17.22%1925225.00%
UNH241220C005900002024-07-22 12:05PM EDT590.0022.9522.1023.90-4.10-15.16%939125.52%
UNH241220C006000002024-07-22 3:26PM EDT600.0018.8517.0021.35-4.03-17.61%2827426.00%
UNH241220C006100002024-07-22 3:13PM EDT610.0015.7113.8517.75-4.04-20.46%1538525.44%
UNH241220C006200002024-07-22 12:23PM EDT620.0013.5011.7515.05-3.02-18.28%247825.29%
UNH241220C006400002024-07-22 2:06PM EDT640.009.146.8511.15-2.46-21.21%1472825.50%
UNH241220C006600002024-07-22 2:12PM EDT660.006.005.407.55-1.53-20.32%9510125.00%
UNH241220C006800002024-07-22 2:28PM EDT680.004.122.204.60-1.01-19.69%44224.05%
UNH241220C007000002024-07-18 1:35PM EDT700.004.201.543.750.00-3525.17%
UNH241220C007200002024-07-10 3:41PM EDT720.001.821.142.840.00-1225.74%
UNH241220C007400002024-07-18 1:20PM EDT740.002.110.535.800.00-2732.91%
UNH241220C007600002024-07-18 11:45AM EDT760.001.500.355.050.00-13233.91%
UNH241220C007800002024-07-19 3:14PM EDT780.001.190.222.220.00-16730.18%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH241220P002500002024-07-16 9:34AM EDT250.000.010.000.600.00-126551.37%
UNH241220P003000002024-05-30 9:44AM EDT300.000.930.014.800.00-3355.58%
UNH241220P003100002024-07-17 9:30AM EDT310.000.300.000.350.00--139.28%
UNH241220P003200002024-07-19 2:38PM EDT320.000.400.003.650.00-1655.01%
UNH241220P003300002024-07-01 3:05PM EDT330.001.310.014.200.00-11654.07%
UNH241220P003500002024-07-17 10:15AM EDT350.000.490.054.800.00-12050.54%
UNH241220P003600002024-07-19 2:33PM EDT360.000.480.223.950.00-11545.88%
UNH241220P003700002024-07-02 2:37PM EDT370.002.240.263.300.00-11641.78%
UNH241220P003800002024-07-17 9:48AM EDT380.000.750.803.150.00-19539.13%
UNH241220P003900002024-07-19 2:09PM EDT390.000.990.392.410.00-112034.86%
UNH241220P004000002024-07-18 11:12AM EDT400.001.380.952.000.00-112131.57%
UNH241220P004100002024-07-17 10:41AM EDT410.001.300.634.600.00-220835.89%
UNH241220P004200002024-07-18 1:05PM EDT420.001.550.791.930.00-26727.50%
UNH241220P004300002024-07-19 2:36PM EDT430.002.101.102.31+0.15+7.69%415326.64%
UNH241220P004400002024-07-22 12:00PM EDT440.002.562.113.10+0.12+4.92%110926.51%
UNH241220P004500002024-07-22 2:09PM EDT450.003.251.904.20-0.20-5.80%357826.58%
UNH241220P004600002024-07-19 12:10PM EDT460.003.672.885.550.00-119326.61%
UNH241220P004700002024-07-22 3:37PM EDT470.005.003.955.20+0.33+7.07%111423.97%
UNH241220P004800002024-07-22 3:55PM EDT480.005.804.756.40+0.12+2.11%922223.41%
UNH241220P004900002024-07-22 12:56PM EDT490.007.676.158.00+0.23+3.09%540323.03%
UNH241220P005000002024-07-22 12:56PM EDT500.009.837.709.70+1.28+14.97%1113622.44%
UNH241220P005100002024-07-22 12:57PM EDT510.0011.5810.8512.00+0.09+0.78%911022.12%
UNH241220P005200002024-07-22 3:26PM EDT520.0014.0512.5514.50+0.13+0.93%442421.64%
UNH241220P005300002024-07-22 12:56PM EDT530.0016.8816.5017.45+1.43+9.26%212321.19%
UNH241220P005400002024-07-22 12:56PM EDT540.0020.6119.5521.00+1.21+6.24%207820.84%
UNH241220P005500002024-07-22 12:57PM EDT550.0024.1924.2524.80+1.39+6.10%2137320.32%
UNH241220P005600002024-07-22 12:25PM EDT560.0028.5028.7029.20+2.47+9.49%53019.85%
UNH241220P005700002024-07-22 12:54PM EDT570.0033.6033.7534.15+2.90+9.45%141519.39%
UNH241220P005800002024-07-19 3:55PM EDT580.0036.3039.2539.700.00-5310318.95%