Mercados españoles cerrados en 11 mins
IBEX 35
11.773,70 -4,40 (-0,04%) Euro Stoxx 50
4.875,12 -68,26 (-1,38%) Dólar/Euro
1,1146 -0,0020 (-0,18%) Petróleo Brent
74,81 -0,07 (-0,09%) Oro
2.640,90 +26,30 (+1,01%) Bitcoin EUR
56.399,55 -263,40 (-0,46%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:19AM EDT. Mercado abierto.
Opciones de comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250620C00240000 | 2024-08-20 3:08PM EDT | 240.00 | 344.95 | 340.25 | 347.00 | 0.00 | - | 2 | 47 | 73.55% |
| UNH250620C00250000 | 2024-08-05 9:39AM EDT | 250.00 | 337.35 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| UNH250620C00280000 | 2024-07-01 3:31PM EDT | 280.00 | 223.45 | 300.00 | 308.00 | 0.00 | - | 2 | 5 | 62.91% |
| UNH250620C00290000 | 2024-07-01 3:30PM EDT | 290.00 | 215.55 | 291.00 | 299.00 | 0.00 | - | 2 | 11 | 62.00% |
| UNH250620C00300000 | 2024-07-01 3:30PM EDT | 300.00 | 206.45 | 281.00 | 289.00 | 0.00 | - | 2 | 52 | 59.44% |
| UNH250620C00310000 | 2024-07-01 3:31PM EDT | 310.00 | 196.35 | 272.05 | 280.00 | 0.00 | - | 4 | 12 | 58.52% |
| UNH250620C00320000 | 2024-07-01 3:30PM EDT | 320.00 | 187.20 | 262.00 | 271.00 | 0.00 | - | 20 | 15 | 56.74% |
| UNH250620C00330000 | 2024-07-08 9:53AM EDT | 330.00 | 175.40 | 245.10 | 252.90 | 0.00 | - | 2 | 5 | 49.06% |
| UNH250620C00340000 | 2024-07-05 3:08PM EDT | 340.00 | 164.70 | 255.00 | 264.00 | 0.00 | - | 2 | 1 | 66.88% |
| UNH250620C00350000 | 2024-07-16 12:23PM EDT | 350.00 | 204.50 | 235.00 | 244.00 | 0.00 | - | 1 | 1 | 53.42% |
| UNH250620C00360000 | 2024-04-17 2:32PM EDT | 360.00 | 145.20 | 178.05 | 187.00 | 0.00 | - | 2 | 5 | 0.00% |
| UNH250620C00370000 | 2024-05-29 11:21AM EDT | 370.00 | 133.20 | 143.95 | 149.90 | 0.00 | - | 5 | 10 | 0.00% |
| UNH250620C00380000 | 2024-09-16 9:43AM EDT | 380.00 | 228.19 | 204.85 | 212.00 | 0.00 | - | 1 | 21 | 49.20% |
| UNH250620C00390000 | 2024-07-05 10:40AM EDT | 390.00 | 119.40 | 208.10 | 218.00 | 0.00 | - | 4 | 5 | 57.01% |
| UNH250620C00400000 | 2024-09-11 2:28PM EDT | 400.00 | 199.15 | 188.40 | 192.00 | 0.00 | - | 1 | 22 | 44.74% |
| UNH250620C00410000 | 2024-09-10 3:49PM EDT | 410.00 | 203.09 | 177.85 | 182.85 | 0.00 | - | 5 | 25 | 43.36% |
| UNH250620C00420000 | 2024-09-11 1:14PM EDT | 420.00 | 184.10 | 169.65 | 174.10 | 0.00 | - | 2 | 45 | 42.30% |
| UNH250620C00430000 | 2024-08-16 11:26AM EDT | 430.00 | 165.10 | 175.75 | 182.65 | 0.00 | - | 6 | 32 | 51.88% |
| UNH250620C00440000 | 2024-09-03 2:12PM EDT | 440.00 | 174.24 | 152.35 | 155.95 | 0.00 | - | 2 | 22 | 39.52% |
| UNH250620C00450000 | 2024-09-10 2:19PM EDT | 450.00 | 168.30 | 142.40 | 147.10 | 0.00 | - | 5 | 58 | 38.26% |
| UNH250620C00460000 | 2024-09-06 2:21PM EDT | 460.00 | 157.49 | 134.90 | 137.90 | 0.00 | - | 1 | 53 | 36.71% |
| UNH250620C00470000 | 2024-09-03 1:10PM EDT | 470.00 | 149.61 | 126.95 | 129.65 | 0.00 | - | 22 | 417 | 35.80% |
| UNH250620C00480000 | 2024-09-03 12:50PM EDT | 480.00 | 140.30 | 118.85 | 121.45 | 0.00 | - | 1 | 351 | 34.85% |
| UNH250620C00490000 | 2024-09-04 11:20AM EDT | 490.00 | 137.65 | 110.85 | 113.70 | 0.00 | - | 1 | 123 | 34.12% |
| UNH250620C00500000 | 2024-09-13 10:40AM EDT | 500.00 | 119.73 | 103.20 | 105.55 | 0.00 | - | 1 | 193 | 33.04% |
| UNH250620C00510000 | 2024-09-09 9:33AM EDT | 510.00 | 102.20 | 95.70 | 98.10 | 0.00 | - | 1 | 113 | 32.31% |
| UNH250620C00520000 | 2024-08-30 2:49PM EDT | 520.00 | 100.00 | 87.95 | 90.70 | 0.00 | - | 8 | 116 | 31.51% |
| UNH250620C00530000 | 2024-09-04 11:20AM EDT | 530.00 | 106.30 | 81.45 | 83.90 | 0.00 | - | 33 | 183 | 30.94% |
| UNH250620C00540000 | 2024-09-19 11:35AM EDT | 540.00 | 76.00 | 74.40 | 76.90 | 0.00 | - | 1 | 164 | 30.15% |
| UNH250620C00550000 | 2024-09-19 2:08PM EDT | 550.00 | 72.00 | 68.35 | 70.45 | 0.00 | - | 3 | 718 | 29.54% |
| UNH250620C00560000 | 2024-09-19 3:23PM EDT | 560.00 | 64.60 | 61.05 | 64.75 | 0.00 | - | 4 | 713 | 29.19% |
| UNH250620C00570000 | 2024-09-19 3:02PM EDT | 570.00 | 59.60 | 56.10 | 58.40 | 0.00 | - | 11 | 557 | 28.39% |
| UNH250620C00580000 | 2024-09-20 10:22AM EDT | 580.00 | 53.30 | 51.00 | 53.10 | -3.50 | -6.16% | 4 | 182 | 27.98% |
| UNH250620C00590000 | 2024-09-20 10:32AM EDT | 590.00 | 47.35 | 46.30 | 47.95 | -1.76 | -3.58% | 8 | 265 | 27.52% |
| UNH250620C00600000 | 2024-09-19 3:02PM EDT | 600.00 | 44.10 | 41.50 | 43.20 | 0.00 | - | 17 | 459 | 27.12% |
| UNH250620C00610000 | 2024-09-19 10:33AM EDT | 610.00 | 38.60 | 37.20 | 38.80 | 0.00 | - | 3 | 284 | 26.76% |
| UNH250620C00620000 | 2024-09-19 3:03PM EDT | 620.00 | 35.40 | 32.80 | 34.75 | 0.00 | - | 20 | 323 | 26.43% |
| UNH250620C00630000 | 2024-09-19 2:25PM EDT | 630.00 | 31.35 | 29.55 | 30.95 | 0.00 | - | 29 | 505 | 26.09% |
| UNH250620C00640000 | 2024-09-20 10:11AM EDT | 640.00 | 27.45 | 26.55 | 27.60 | -0.95 | -3.35% | 2 | 280 | 25.85% |
| UNH250620C00650000 | 2024-09-19 2:08PM EDT | 650.00 | 25.35 | 22.95 | 24.40 | 0.00 | - | 12 | 131 | 25.54% |
| UNH250620C00660000 | 2024-09-19 9:42AM EDT | 660.00 | 22.52 | 20.65 | 21.80 | 0.00 | - | 1 | 195 | 25.44% |
| UNH250620C00670000 | 2024-09-13 12:42PM EDT | 670.00 | 26.05 | 17.90 | 19.40 | 0.00 | - | 5 | 77 | 25.32% |
| UNH250620C00680000 | 2024-09-16 11:38AM EDT | 680.00 | 21.63 | 15.65 | 17.00 | 0.00 | - | 1 | 268 | 25.06% |
| UNH250620C00700000 | 2024-09-18 3:45PM EDT | 700.00 | 14.32 | 12.05 | 13.25 | 0.00 | - | 2 | 178 | 24.84% |
| UNH250620C00720000 | 2024-09-06 3:20PM EDT | 720.00 | 17.05 | 9.40 | 10.25 | 0.00 | - | 4 | 20 | 24.65% |
| UNH250620C00740000 | 2024-09-12 10:18AM EDT | 740.00 | 10.07 | 7.10 | 7.90 | 0.00 | - | 1 | 7 | 24.52% |
| UNH250620C00760000 | 2024-09-18 10:40AM EDT | 760.00 | 6.42 | 5.35 | 6.15 | 0.00 | - | 6 | 43 | 24.51% |
| UNH250620C00780000 | 2024-09-10 2:21PM EDT | 780.00 | 8.90 | 4.15 | 4.65 | 0.00 | - | 2 | 246 | 24.36% |
| UNH250620C00800000 | 2024-09-19 12:12PM EDT | 800.00 | 3.42 | 3.15 | 3.60 | 0.00 | - | 2 | 280 | 24.39% |
| UNH250620C00820000 | 2024-09-19 10:18AM EDT | 820.00 | 2.90 | 2.37 | 2.81 | 0.00 | - | 1 | 2 | 24.48% |
| UNH250620C00840000 | 2024-09-19 9:33AM EDT | 840.00 | 2.44 | 0.20 | 2.43 | 0.00 | - | 3 | 2 | 25.04% |
| UNH250620C00860000 | 2024-09-19 12:12PM EDT | 860.00 | 1.53 | 0.96 | 2.76 | 0.00 | - | 2 | 6 | 26.87% |
| UNH250620C00880000 | 2024-09-05 2:02PM EDT | 880.00 | 2.31 | 0.49 | 3.55 | 0.00 | - | - | 3 | 29.45% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250620P00230000 | 2024-09-18 3:46PM EDT | 230.00 | 1.32 | 0.01 | 3.50 | 0.00 | - | 2 | 339 | 54.92% |
| UNH250620P00240000 | 2024-09-16 1:38PM EDT | 240.00 | 1.31 | 0.14 | 3.45 | 0.00 | - | 200 | 305 | 52.78% |
| UNH250620P00250000 | 2024-09-09 1:48PM EDT | 250.00 | 1.15 | 0.00 | 3.75 | 0.00 | - | 72 | 112 | 50.91% |
| UNH250620P00260000 | 2024-09-09 1:49PM EDT | 260.00 | 1.30 | 0.01 | 4.05 | 0.00 | - | 42 | 235 | 56.36% |
| UNH250620P00270000 | 2024-08-05 10:44AM EDT | 270.00 | 2.12 | 0.58 | 2.31 | 0.00 | - | 1 | 13 | 48.40% |
| UNH250620P00280000 | 2024-04-25 10:44AM EDT | 280.00 | 2.11 | 0.00 | 7.85 | 0.00 | - | 1 | 3 | 51.37% |
| UNH250620P00290000 | 2024-09-19 9:34AM EDT | 290.00 | 2.87 | 0.74 | 5.05 | 0.00 | - | 7 | 18 | 51.94% |
| UNH250620P00300000 | 2024-09-18 2:37PM EDT | 300.00 | 3.47 | 0.01 | 4.95 | 0.00 | - | 18 | 38 | 49.50% |
| UNH250620P00310000 | 2024-05-17 12:38PM EDT | 310.00 | 2.65 | 0.00 | 9.35 | 0.00 | - | 1 | 3 | 55.46% |
| UNH250620P00320000 | 2024-07-31 10:23AM EDT | 320.00 | 1.39 | 0.72 | 4.25 | 0.00 | - | 2 | 123 | 43.77% |
| UNH250620P00330000 | 2024-08-05 3:22PM EDT | 330.00 | 2.91 | 1.46 | 5.95 | 0.00 | - | 2 | 47 | 45.21% |
| UNH250620P00340000 | 2024-09-19 3:09PM EDT | 340.00 | 2.92 | 0.55 | 5.60 | 0.00 | - | 1 | 20 | 42.55% |
| UNH250620P00350000 | 2024-08-02 9:31AM EDT | 350.00 | 2.04 | 1.01 | 4.85 | 0.00 | - | 2 | 88 | 39.23% |
| UNH250620P00360000 | 2024-08-02 9:30AM EDT | 360.00 | 2.21 | 1.15 | 5.15 | 0.00 | - | 2 | 61 | 37.92% |
| UNH250620P00370000 | 2024-09-18 12:05PM EDT | 370.00 | 3.75 | 1.44 | 5.75 | 0.00 | - | 2 | 184 | 37.10% |
| UNH250620P00380000 | 2024-08-06 12:24PM EDT | 380.00 | 5.20 | 3.20 | 7.00 | 0.00 | - | 1 | 64 | 37.15% |
| UNH250620P00390000 | 2024-09-19 10:42AM EDT | 390.00 | 4.54 | 3.95 | 4.75 | 0.00 | - | 1 | 113 | 31.92% |
| UNH250620P00400000 | 2024-09-06 3:19PM EDT | 400.00 | 4.75 | 4.35 | 5.20 | 0.00 | - | 2 | 310 | 30.94% |
| UNH250620P00410000 | 2024-09-19 10:42AM EDT | 410.00 | 5.55 | 5.00 | 5.70 | 0.00 | - | 1 | 268 | 29.97% |
| UNH250620P00420000 | 2024-09-19 11:50AM EDT | 420.00 | 6.10 | 5.60 | 6.30 | 0.00 | - | 2 | 395 | 29.08% |
| UNH250620P00430000 | 2024-09-19 11:49AM EDT | 430.00 | 6.80 | 6.45 | 7.30 | 0.00 | - | 5 | 269 | 28.60% |
| UNH250620P00440000 | 2024-09-10 10:22AM EDT | 440.00 | 7.15 | 7.25 | 8.05 | 0.00 | - | 10 | 348 | 27.72% |
| UNH250620P00450000 | 2024-09-12 1:15PM EDT | 450.00 | 8.05 | 8.30 | 9.05 | 0.00 | - | 34 | 264 | 27.01% |
| UNH250620P00460000 | 2024-09-10 2:16PM EDT | 460.00 | 8.95 | 9.45 | 10.15 | 0.00 | - | 23 | 216 | 26.30% |
| UNH250620P00470000 | 2024-09-18 9:53AM EDT | 470.00 | 11.60 | 10.80 | 11.60 | 0.00 | - | 3 | 313 | 25.78% |
| UNH250620P00480000 | 2024-09-10 1:45PM EDT | 480.00 | 11.31 | 12.35 | 13.05 | 0.00 | - | 3 | 189 | 25.13% |
| UNH250620P00490000 | 2024-09-10 9:30AM EDT | 490.00 | 13.35 | 14.00 | 15.40 | 0.00 | - | 1 | 195 | 25.01% |
| UNH250620P00500000 | 2024-09-19 12:08PM EDT | 500.00 | 16.05 | 16.15 | 17.00 | 0.00 | - | 9 | 389 | 24.20% |
| UNH250620P00510000 | 2024-09-13 1:56PM EDT | 510.00 | 16.15 | 18.15 | 19.10 | 0.00 | - | 1 | 292 | 23.60% |
| UNH250620P00520000 | 2024-09-19 12:04PM EDT | 520.00 | 21.15 | 20.80 | 21.65 | 0.00 | - | 23 | 381 | 23.14% |
| UNH250620P00530000 | 2024-09-19 11:00AM EDT | 530.00 | 23.89 | 23.45 | 24.55 | 0.00 | - | 1 | 121 | 22.72% |
| UNH250620P00540000 | 2024-09-16 3:57PM EDT | 540.00 | 24.30 | 26.75 | 27.90 | 0.00 | - | 45 | 214 | 22.39% |
| UNH250620P00550000 | 2024-09-19 11:47AM EDT | 550.00 | 31.10 | 29.70 | 31.60 | 0.00 | - | 10 | 195 | 22.07% |
| UNH250620P00560000 | 2024-09-18 3:13PM EDT | 560.00 | 32.61 | 34.15 | 36.20 | 0.00 | - | 1 | 157 | 22.04% |
| UNH250620P00570000 | 2024-09-18 3:29PM EDT | 570.00 | 37.05 | 38.10 | 39.20 | 0.00 | - | 6 | 243 | 21.02% |
| UNH250620P00580000 | 2024-09-19 3:02PM EDT | 580.00 | 42.90 | 42.55 | 43.35 | +1.35 | +3.25% | 1 | 276 | 20.40% |
| UNH250620P00590000 | 2024-09-20 10:39AM EDT | 590.00 | 47.80 | 47.35 | 48.65 | +1.30 | +2.80% | 2 | 152 | 20.17% |
| UNH250620P00600000 | 2024-09-20 10:39AM EDT | 600.00 | 53.10 | 52.50 | 54.65 | +1.15 | +2.21% | 8 | 62 | 20.11% |
| UNH250620P00610000 | 2024-09-20 10:39AM EDT | 610.00 | 58.70 | 58.00 | 59.60 | +2.05 | +3.62% | 3 | 61 | 19.31% |
| UNH250620P00620000 | 2024-09-19 9:40AM EDT | 620.00 | 63.35 | 64.25 | 66.10 | 0.00 | - | 2 | 21 | 19.11% |
| UNH250620P00630000 | 2024-09-20 10:39AM EDT | 630.00 | 71.55 | 70.50 | 72.20 | +7.80 | +12.24% | 2 | 3 | 18.47% |
| UNH250620P00640000 | 2024-09-16 12:36PM EDT | 640.00 | 69.95 | 77.15 | 78.90 | 0.00 | - | 2 | 3 | 17.94% |
| UNH250620P00650000 | 2024-08-19 10:07AM EDT | 650.00 | 83.50 | 82.45 | 85.15 | 0.00 | - | 1 | 2 | 16.82% |
| UNH250620P00670000 | 2024-09-16 12:09PM EDT | 670.00 | 90.80 | 99.35 | 102.30 | 0.00 | - | 2 | 3 | 17.00% |
| UNH250620P00680000 | 2024-08-12 3:46PM EDT | 680.00 | 119.15 | 98.60 | 103.25 | 0.00 | - | - | 1 | 0.00% |
| UNH250620P00700000 | 2024-09-17 9:51AM EDT | 700.00 | 121.25 | 124.90 | 128.20 | 0.00 | - | 2 | 3 | 15.82% |
© 2024 Yahoo. Todos los derechos reservados.