Mercados españoles abiertos en 8 hrs 49 min
S&P 500
5.595,76 +41,63 (+0,75%) Nasdaq
17.569,68 +174,14 (+1,00%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1077 +0,0060 (+0,54%) Petróleo Brent
72,15 +0,18 (+0,25%) Bitcoin EUR
52.332,88 +492,54 (+0,95%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara13 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240913C00370000 | 2024-09-12 1:36PM EDT | 370.00 | 218.17 | 215.70 | 223.45 | -1.41 | -0.64% | 6 | 4 | 325.39% |
| UNH240913C00420000 | 2024-08-06 2:00PM EDT | 420.00 | 154.35 | 171.25 | 180.45 | 0.00 | - | - | 1 | 374.54% |
| UNH240913C00440000 | 2024-09-05 3:02PM EDT | 440.00 | 156.25 | 145.75 | 153.45 | 0.00 | - | - | 1 | 218.46% |
| UNH240913C00455000 | 2024-08-06 2:00PM EDT | 455.00 | 119.85 | 136.30 | 145.30 | 0.00 | - | - | 1 | 304.91% |
| UNH240913C00480000 | 2024-08-16 9:43AM EDT | 480.00 | 100.72 | 105.75 | 113.50 | 0.00 | - | 2 | 2 | 162.99% |
| UNH240913C00500000 | 2024-09-10 1:08PM EDT | 500.00 | 103.25 | 86.30 | 91.80 | 0.00 | - | 8 | 29 | 119.92% |
| UNH240913C00510000 | 2024-08-21 10:32AM EDT | 510.00 | 74.25 | 75.95 | 83.50 | 0.00 | - | 1 | 3 | 124.37% |
| UNH240913C00515000 | 2024-08-21 10:32AM EDT | 515.00 | 69.30 | 70.90 | 77.95 | 0.00 | - | 1 | 12 | 111.18% |
| UNH240913C00520000 | 2024-09-10 12:18PM EDT | 520.00 | 80.18 | 67.35 | 72.10 | 0.00 | - | 1 | 10 | 110.74% |
| UNH240913C00525000 | 2024-08-30 12:28PM EDT | 525.00 | 65.56 | 61.25 | 67.05 | 0.00 | - | 1 | 19 | 91.85% |
| UNH240913C00530000 | 2024-09-12 11:22AM EDT | 530.00 | 54.78 | 56.00 | 61.50 | -5.15 | -8.59% | 3 | 20 | 73.97% |
| UNH240913C00535000 | 2024-09-12 11:19AM EDT | 535.00 | 50.71 | 51.10 | 57.50 | -7.71 | -13.20% | 1 | 11 | 82.54% |
| UNH240913C00540000 | 2024-09-11 9:30AM EDT | 540.00 | 49.30 | 45.95 | 51.15 | 0.00 | - | 1 | 13 | 54.10% |
| UNH240913C00545000 | 2024-09-09 11:39AM EDT | 545.00 | 51.54 | 40.95 | 47.90 | 0.00 | - | 1 | 15 | 71.80% |
| UNH240913C00550000 | 2024-09-11 10:10AM EDT | 550.00 | 33.00 | 37.25 | 42.50 | 0.00 | - | 1 | 15 | 71.66% |
| UNH240913C00555000 | 2024-09-11 9:47AM EDT | 555.00 | 33.66 | 31.00 | 38.20 | 0.00 | - | 1 | 18 | 60.89% |
| UNH240913C00560000 | 2024-09-11 11:06AM EDT | 560.00 | 25.35 | 26.05 | 33.20 | 0.00 | - | 1 | 7 | 54.20% |
| UNH240913C00565000 | 2024-09-12 10:07AM EDT | 565.00 | 20.49 | 21.10 | 27.35 | -3.40 | -14.23% | 1 | 19 | 71.86% |
| UNH240913C00570000 | 2024-09-12 1:35PM EDT | 570.00 | 18.51 | 17.75 | 22.50 | -0.15 | -0.80% | 6 | 22 | 63.76% |
| UNH240913C00572500 | 2024-09-12 3:43PM EDT | 572.50 | 17.29 | 14.05 | 19.50 | +3.90 | +29.13% | 6 | 8 | 55.37% |
| UNH240913C00575000 | 2024-09-12 3:43PM EDT | 575.00 | 14.87 | 12.55 | 16.45 | +3.23 | +27.75% | 3 | 76 | 46.67% |
| UNH240913C00577500 | 2024-09-11 10:41AM EDT | 577.50 | 10.00 | 10.35 | 14.65 | +0.70 | +7.53% | 1 | 5 | 46.69% |
| UNH240913C00580000 | 2024-09-12 2:31PM EDT | 580.00 | 9.35 | 8.50 | 10.85 | -2.75 | -22.73% | 7 | 116 | 32.89% |
| UNH240913C00582500 | 2024-09-12 3:57PM EDT | 582.50 | 7.62 | 6.90 | 8.40 | -2.23 | -22.64% | 30 | 48 | 28.22% |
| UNH240913C00585000 | 2024-09-12 2:22PM EDT | 585.00 | 6.00 | 4.45 | 6.75 | -2.30 | -27.71% | 89 | 220 | 27.99% |
| UNH240913C00587500 | 2024-09-12 3:51PM EDT | 587.50 | 4.20 | 2.95 | 4.35 | -0.75 | -15.15% | 188 | 635 | 22.30% |
| UNH240913C00590000 | 2024-09-12 3:58PM EDT | 590.00 | 2.45 | 2.25 | 2.75 | -2.40 | -49.48% | 742 | 218 | 20.02% |
| UNH240913C00592500 | 2024-09-12 3:59PM EDT | 592.50 | 1.59 | 1.00 | 1.75 | -2.11 | -57.03% | 100 | 1,049 | 19.54% |
| UNH240913C00595000 | 2024-09-12 3:48PM EDT | 595.00 | 1.09 | 0.76 | 1.07 | -1.85 | -62.93% | 156 | 1,461 | 19.41% |
| UNH240913C00597500 | 2024-09-12 3:47PM EDT | 597.50 | 0.52 | 0.13 | 0.66 | -1.47 | -73.87% | 417 | 366 | 19.75% |
| UNH240913C00600000 | 2024-09-12 3:58PM EDT | 600.00 | 0.35 | 0.25 | 0.52 | -0.80 | -69.57% | 288 | 1,419 | 21.68% |
| UNH240913C00602500 | 2024-09-12 3:35PM EDT | 602.50 | 0.19 | 0.15 | 0.25 | -0.76 | -80.00% | 115 | 133 | 20.85% |
| UNH240913C00605000 | 2024-09-12 3:55PM EDT | 605.00 | 0.15 | 0.13 | 0.25 | -0.50 | -76.92% | 75 | 843 | 23.63% |
| UNH240913C00607500 | 2024-09-12 12:57PM EDT | 607.50 | 0.11 | 0.04 | 0.32 | -0.27 | -71.05% | 69 | 119 | 27.78% |
| UNH240913C00610000 | 2024-09-12 3:07PM EDT | 610.00 | 0.05 | 0.05 | 0.10 | -0.19 | -79.17% | 109 | 733 | 24.71% |
| UNH240913C00612500 | 2024-09-12 3:53PM EDT | 612.50 | 0.26 | 0.01 | 0.14 | +0.07 | +36.84% | 13 | 61 | 28.52% |
| UNH240913C00615000 | 2024-09-12 3:29PM EDT | 615.00 | 0.09 | 0.05 | 0.57 | -0.06 | -40.00% | 108 | 233 | 40.65% |
| UNH240913C00620000 | 2024-09-12 2:48PM EDT | 620.00 | 0.06 | 0.01 | 0.30 | -0.03 | -33.33% | 20 | 764 | 40.58% |
| UNH240913C00625000 | 2024-09-12 3:29PM EDT | 625.00 | 0.06 | 0.01 | 0.83 | 0.00 | - | 6 | 310 | 56.23% |
| UNH240913C00630000 | 2024-09-12 3:13PM EDT | 630.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 11 | 241 | 45.02% |
| UNH240913C00635000 | 2024-09-11 2:34PM EDT | 635.00 | 0.02 | 0.01 | 0.14 | +0.01 | +100.00% | 1 | 248 | 48.83% |
| UNH240913C00640000 | 2024-09-12 10:24AM EDT | 640.00 | 0.04 | 0.00 | 0.10 | -0.07 | -63.64% | 5 | 490 | 50.59% |
| UNH240913C00645000 | 2024-09-06 3:29PM EDT | 645.00 | 0.05 | 0.01 | 1.75 | -0.09 | -64.29% | 1 | 9 | 78.66% |
| UNH240913C00650000 | 2024-09-11 12:15PM EDT | 650.00 | 0.01 | 0.02 | 0.08 | 0.00 | - | 27 | 173 | 53.91% |
| UNH240913C00655000 | 2024-09-12 12:01PM EDT | 655.00 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 2 | 8 | 64.36% |
| UNH240913C00660000 | 2024-09-11 3:10PM EDT | 660.00 | 0.02 | 0.00 | 1.56 | 0.00 | - | 4 | 11 | 91.46% |
| UNH240913C00665000 | 2024-09-11 10:19AM EDT | 665.00 | 0.01 | 0.01 | 0.49 | -0.01 | -50.00% | 1 | 27 | 79.39% |
| UNH240913C00670000 | 2024-09-11 1:25PM EDT | 670.00 | 0.01 | 0.00 | 2.30 | 0.00 | - | 2 | 12 | 108.98% |
| UNH240913C00700000 | 2024-09-09 9:33AM EDT | 700.00 | 0.02 | 0.00 | 2.76 | 0.00 | - | 50 | 51 | 141.89% |
Opciones de ventapara13 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240913P00300000 | 2024-09-09 10:02AM EDT | 300.00 | 0.07 | 0.00 | 2.30 | 0.00 | - | 3 | 5 | 452.73% |
| UNH240913P00430000 | 2024-09-03 3:04PM EDT | 430.00 | 0.01 | 0.00 | 2.65 | 0.00 | - | - | 1 | 237.99% |
| UNH240913P00470000 | 2024-09-09 9:58AM EDT | 470.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 98.44% |
| UNH240913P00475000 | 2024-09-09 10:41AM EDT | 475.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 12 | 32 | 108.59% |
| UNH240913P00480000 | 2024-09-12 9:53AM EDT | 480.00 | 0.01 | 0.00 | 1.18 | 0.00 | - | 50 | 32 | 143.26% |
| UNH240913P00485000 | 2024-09-05 1:42PM EDT | 485.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 6 | 9 | 150.59% |
| UNH240913P00490000 | 2024-09-10 3:31PM EDT | 490.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 81.25% |
| UNH240913P00495000 | 2024-09-06 1:26PM EDT | 495.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 2 | 12 | 135.94% |
| UNH240913P00500000 | 2024-09-09 10:21AM EDT | 500.00 | 0.12 | 0.00 | 2.25 | 0.00 | - | 22 | 92 | 133.84% |
| UNH240913P00505000 | 2024-09-09 10:25AM EDT | 505.00 | 0.11 | 0.00 | 1.72 | 0.00 | - | 15 | 19 | 120.51% |
| UNH240913P00510000 | 2024-09-11 3:09PM EDT | 510.00 | 0.02 | 0.00 | 0.08 | -0.04 | -66.67% | 1 | 12 | 73.44% |
| UNH240913P00515000 | 2024-09-09 3:25PM EDT | 515.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 11 | 17 | 70.70% |
| UNH240913P00520000 | 2024-09-12 3:15PM EDT | 520.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 26 | 166 | 61.33% |
| UNH240913P00525000 | 2024-09-11 10:24AM EDT | 525.00 | 0.17 | 0.01 | 0.19 | 0.00 | - | 4 | 52 | 66.99% |
| UNH240913P00530000 | 2024-09-11 11:03AM EDT | 530.00 | 0.20 | 0.02 | 0.10 | 0.00 | - | 7 | 149 | 58.20% |
| UNH240913P00535000 | 2024-09-09 1:17PM EDT | 535.00 | 0.18 | 0.01 | 0.20 | 0.00 | - | 8 | 23 | 57.42% |
| UNH240913P00540000 | 2024-09-11 12:33PM EDT | 540.00 | 0.15 | 0.03 | 0.34 | 0.00 | - | 2 | 41 | 57.03% |
| UNH240913P00545000 | 2024-09-12 2:03PM EDT | 545.00 | 0.10 | 0.04 | 0.40 | -0.24 | -70.59% | 1 | 31 | 53.27% |
| UNH240913P00550000 | 2024-09-12 3:51PM EDT | 550.00 | 0.10 | 0.07 | 0.15 | -0.25 | -71.43% | 17 | 97 | 45.02% |
| UNH240913P00555000 | 2024-09-11 11:46AM EDT | 555.00 | 0.50 | 0.05 | 1.17 | 0.00 | - | 43 | 62 | 51.86% |
| UNH240913P00557500 | 2024-09-12 3:27PM EDT | 557.50 | 0.10 | 0.05 | 0.60 | -0.16 | -61.54% | 1 | 57 | 48.54% |
| UNH240913P00560000 | 2024-09-12 10:08AM EDT | 560.00 | 0.30 | 0.05 | 0.19 | -0.07 | -18.92% | 3 | 207 | 36.04% |
| UNH240913P00562500 | 2024-09-12 11:11AM EDT | 562.50 | 0.31 | 0.06 | 0.75 | -0.08 | -20.51% | 1 | 9 | 44.56% |
| UNH240913P00565000 | 2024-09-12 3:54PM EDT | 565.00 | 0.20 | 0.07 | 0.31 | -0.27 | -57.45% | 119 | 419 | 33.64% |
| UNH240913P00567500 | 2024-09-12 3:33PM EDT | 567.50 | 0.18 | 0.08 | 0.68 | -0.42 | -70.00% | 9 | 150 | 36.89% |
| UNH240913P00570000 | 2024-09-12 3:56PM EDT | 570.00 | 0.27 | 0.16 | 0.33 | -0.60 | -68.97% | 112 | 1,286 | 28.08% |
| UNH240913P00572500 | 2024-09-12 3:31PM EDT | 572.50 | 0.30 | 0.22 | 0.35 | -0.47 | -61.04% | 62 | 182 | 25.39% |
| UNH240913P00575000 | 2024-09-12 3:42PM EDT | 575.00 | 0.35 | 0.28 | 0.66 | -0.64 | -64.65% | 176 | 434 | 26.37% |
| UNH240913P00577500 | 2024-09-12 3:27PM EDT | 577.50 | 0.51 | 0.38 | 0.56 | -0.69 | -57.50% | 60 | 109 | 21.67% |
| UNH240913P00580000 | 2024-09-12 3:59PM EDT | 580.00 | 0.78 | 0.41 | 0.78 | -0.79 | -50.32% | 876 | 718 | 20.22% |
| UNH240913P00582500 | 2024-09-12 3:53PM EDT | 582.50 | 1.07 | 0.88 | 1.33 | -1.52 | -58.69% | 69 | 84 | 20.41% |
| UNH240913P00585000 | 2024-09-12 3:45PM EDT | 585.00 | 1.60 | 1.39 | 1.85 | -2.20 | -57.89% | 163 | 249 | 18.93% |
| UNH240913P00587500 | 2024-09-12 2:53PM EDT | 587.50 | 2.82 | 2.04 | 3.00 | -2.23 | -44.16% | 11 | 663 | 19.81% |
| UNH240913P00590000 | 2024-09-12 3:54PM EDT | 590.00 | 3.30 | 3.10 | 4.30 | -1.28 | -27.95% | 89 | 417 | 19.85% |
| UNH240913P00592500 | 2024-09-12 3:43PM EDT | 592.50 | 4.85 | 2.70 | 6.40 | -1.00 | -17.09% | 10 | 59 | 23.15% |
| UNH240913P00595000 | 2024-09-12 3:12PM EDT | 595.00 | 7.46 | 5.15 | 8.55 | -1.94 | -20.64% | 25 | 232 | 25.86% |
| UNH240913P00597500 | 2024-09-12 1:25PM EDT | 597.50 | 9.18 | 8.30 | 10.85 | -1.67 | -15.39% | 42 | 142 | 28.94% |
| UNH240913P00600000 | 2024-09-12 1:25PM EDT | 600.00 | 11.58 | 10.55 | 12.25 | -1.62 | -12.27% | 18 | 253 | 23.39% |
| UNH240913P00602500 | 2024-09-12 3:58PM EDT | 602.50 | 13.22 | 12.55 | 15.45 | -4.78 | -26.56% | 2 | 86 | 33.74% |
| UNH240913P00605000 | 2024-09-12 3:58PM EDT | 605.00 | 15.69 | 15.15 | 17.85 | -4.58 | -22.59% | 2 | 149 | 36.49% |
| UNH240913P00610000 | 2024-09-11 11:46AM EDT | 610.00 | 24.66 | 17.15 | 24.30 | -2.46 | -9.07% | 1 | 33 | 56.67% |
| UNH240913P00615000 | 2024-09-11 10:05AM EDT | 615.00 | 33.00 | 23.20 | 29.35 | 0.00 | - | 1 | 3 | 64.65% |
| UNH240913P00620000 | 2024-09-05 9:37AM EDT | 620.00 | 22.00 | 27.60 | 34.40 | 0.00 | - | 50 | 17 | 72.36% |
| UNH240913P00625000 | 2024-09-06 3:28PM EDT | 625.00 | 26.17 | 32.90 | 39.35 | 0.00 | - | 1 | 0 | 78.88% |
| UNH240913P00630000 | 2024-09-09 9:33AM EDT | 630.00 | 49.80 | 37.90 | 43.10 | 0.00 | - | 1 | 0 | 71.78% |
| UNH240913P00650000 | 2024-08-06 1:56PM EDT | 650.00 | 78.15 | 51.05 | 58.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.