Mercados españoles cerrados en 4 mins
IBEX 35
10.851,50 -249,30 (-2,25%) Euro Stoxx 50
4.922,66 -58,43 (-1,17%) Dólar/Euro
1,0695 -0,0030 (-0,28%) Petróleo Brent
87,85 -0,55 (-0,62%) Oro
2.308,80 -48,90 (-2,07%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:25AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00330000 | 2024-04-10 3:17PM EDT | 330.00 | 122.70 | 151.95 | 158.35 | 0.00 | - | - | 1 | 218.85% |
| UNH240503C00410000 | 2024-04-23 11:21AM EDT | 410.00 | 80.54 | 72.10 | 78.35 | 0.00 | - | 3 | 5 | 111.82% |
| UNH240503C00415000 | 2024-04-19 12:24PM EDT | 415.00 | 90.78 | 67.20 | 73.40 | 0.00 | - | 3 | 3 | 106.42% |
| UNH240503C00420000 | 2024-04-22 12:00PM EDT | 420.00 | 78.00 | 62.10 | 68.40 | 0.00 | - | 10 | 15 | 99.32% |
| UNH240503C00425000 | 2024-04-29 9:51AM EDT | 425.00 | 71.62 | 57.15 | 63.15 | 0.00 | - | 1 | 4 | 91.60% |
| UNH240503C00430000 | 2024-04-09 3:58PM EDT | 430.00 | 33.27 | 52.20 | 58.45 | 0.00 | - | 4 | 7 | 87.35% |
| UNH240503C00435000 | 2024-04-26 12:52PM EDT | 435.00 | 60.50 | 47.20 | 53.50 | 0.00 | - | 1 | 18 | 81.15% |
| UNH240503C00440000 | 2024-04-24 11:12AM EDT | 440.00 | 43.63 | 42.15 | 48.50 | 0.00 | - | 1 | 38 | 74.37% |
| UNH240503C00445000 | 2024-04-19 11:37AM EDT | 445.00 | 57.95 | 38.15 | 40.90 | 0.00 | - | 1 | 389 | 58.79% |
| UNH240503C00447500 | 2024-04-16 10:46AM EDT | 447.50 | 24.60 | 35.55 | 40.95 | 0.00 | - | - | 37 | 68.53% |
| UNH240503C00450000 | 2024-04-29 10:17AM EDT | 450.00 | 42.57 | 32.40 | 38.30 | 0.00 | - | 1 | 79 | 61.41% |
| UNH240503C00452500 | 2024-04-30 10:32AM EDT | 452.50 | 32.00 | 31.60 | 33.65 | +1.50 | +4.92% | 10 | 11 | 55.93% |
| UNH240503C00455000 | 2024-04-29 3:24PM EDT | 455.00 | 34.54 | 28.60 | 32.80 | 0.00 | - | 20 | 68 | 57.72% |
| UNH240503C00457500 | 2024-04-16 10:24AM EDT | 457.50 | 19.20 | 25.10 | 30.70 | 0.00 | - | - | 3 | 51.71% |
| UNH240503C00460000 | 2024-04-29 3:57PM EDT | 460.00 | 29.35 | 24.00 | 25.50 | 0.00 | - | 4 | 177 | 49.05% |
| UNH240503C00462500 | 2024-04-17 1:00PM EDT | 462.50 | 24.15 | 20.55 | 24.40 | 0.00 | - | - | 20 | 55.57% |
| UNH240503C00465000 | 2024-04-30 9:59AM EDT | 465.00 | 21.55 | 17.25 | 20.15 | -3.68 | -14.59% | 4 | 46 | 39.23% |
| UNH240503C00470000 | 2024-04-26 3:32PM EDT | 470.00 | 26.90 | 14.20 | 15.65 | 0.00 | - | 14 | 64 | 35.50% |
| UNH240503C00475000 | 2024-04-30 10:50AM EDT | 475.00 | 10.90 | 9.55 | 11.10 | -4.15 | -27.57% | 1 | 97 | 30.16% |
| UNH240503C00480000 | 2024-04-30 11:00AM EDT | 480.00 | 6.90 | 6.40 | 6.85 | -4.45 | -39.21% | 6 | 189 | 24.87% |
| UNH240503C00482500 | 2024-04-30 11:05AM EDT | 482.50 | 5.14 | 4.60 | 4.90 | -5.03 | -49.46% | 20 | 2 | 22.15% |
| UNH240503C00485000 | 2024-04-30 11:10AM EDT | 485.00 | 3.30 | 3.30 | 3.50 | -9.69 | -70.01% | 60 | 127 | 21.16% |
| UNH240503C00487500 | 2024-04-30 10:44AM EDT | 487.50 | 2.57 | 2.27 | 2.47 | -2.71 | -51.33% | 20 | 18 | 20.86% |
| UNH240503C00490000 | 2024-04-30 11:10AM EDT | 490.00 | 1.58 | 1.58 | 1.75 | -2.47 | -60.99% | 267 | 308 | 21.06% |
| UNH240503C00492500 | 2024-04-30 11:09AM EDT | 492.50 | 1.10 | 1.02 | 1.21 | -1.78 | -61.81% | 74 | 92 | 21.28% |
| UNH240503C00495000 | 2024-04-30 11:06AM EDT | 495.00 | 0.81 | 0.65 | 0.83 | -1.14 | -58.46% | 118 | 342 | 21.60% |
| UNH240503C00497500 | 2024-04-30 10:50AM EDT | 497.50 | 0.55 | 0.40 | 0.62 | -0.86 | -60.99% | 32 | 88 | 22.56% |
| UNH240503C00500000 | 2024-04-30 11:07AM EDT | 500.00 | 0.35 | 0.29 | 0.41 | -0.64 | -64.65% | 652 | 1,093 | 22.78% |
| UNH240503C00505000 | 2024-04-30 11:06AM EDT | 505.00 | 0.17 | 0.10 | 0.25 | -0.33 | -58.93% | 593 | 528 | 24.98% |
| UNH240503C00510000 | 2024-04-30 10:50AM EDT | 510.00 | 0.11 | 0.11 | 0.14 | -0.09 | -45.00% | 43 | 634 | 26.56% |
| UNH240503C00515000 | 2024-04-30 11:00AM EDT | 515.00 | 0.09 | 0.07 | 0.09 | -0.05 | -38.46% | 14 | 783 | 28.52% |
| UNH240503C00520000 | 2024-04-30 10:40AM EDT | 520.00 | 0.04 | 0.00 | 0.12 | -0.05 | -55.56% | 6 | 451 | 33.59% |
| UNH240503C00525000 | 2024-04-30 11:11AM EDT | 525.00 | 0.03 | 0.03 | 0.16 | -0.04 | -30.77% | 5 | 337 | 38.87% |
| UNH240503C00530000 | 2024-04-30 10:13AM EDT | 530.00 | 0.08 | 0.00 | 0.69 | +0.04 | +100.00% | 6 | 105 | 55.23% |
| UNH240503C00535000 | 2024-04-23 11:18AM EDT | 535.00 | 0.13 | 0.04 | 1.53 | 0.00 | - | 29 | 95 | 61.23% |
| UNH240503C00540000 | 2024-04-26 3:59PM EDT | 540.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 22 | 36 | 60.55% |
| UNH240503C00545000 | 2024-04-19 3:11PM EDT | 545.00 | 0.18 | 0.00 | 0.72 | 0.00 | - | 3 | 4 | 60.40% |
| UNH240503C00550000 | 2024-04-30 9:30AM EDT | 550.00 | 0.07 | 0.00 | 0.08 | -0.05 | -41.67% | 1 | 40 | 51.76% |
| UNH240503C00555000 | 2024-04-29 2:37PM EDT | 555.00 | 0.01 | 0.00 | 1.51 | 0.00 | - | 15 | 29 | 77.39% |
| UNH240503C00560000 | 2024-04-26 2:07PM EDT | 560.00 | 0.16 | 0.00 | 1.51 | 0.00 | - | 2 | 6 | 81.35% |
| UNH240503C00565000 | 2024-04-24 12:06PM EDT | 565.00 | 0.02 | 0.00 | 1.51 | 0.00 | - | - | 4 | 85.25% |
| UNH240503C00570000 | 2024-04-24 12:07PM EDT | 570.00 | 0.02 | 0.00 | 1.51 | 0.00 | - | 4 | 4 | 89.06% |
| UNH240503C00575000 | 2024-04-24 12:07PM EDT | 575.00 | 0.02 | 0.00 | 2.90 | 0.00 | - | - | 10 | 105.62% |
| UNH240503C00585000 | 2024-04-18 2:45PM EDT | 585.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 123.88% |
| UNH240503C00660000 | 2024-04-15 1:27PM EDT | 660.00 | 0.31 | 0.00 | 2.89 | 0.00 | - | - | 1 | 166.46% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00300000 | 2024-04-26 1:49PM EDT | 300.00 | 0.10 | 0.00 | 2.89 | 0.00 | - | 1 | 2 | 253.56% |
| UNH240503P00330000 | 2024-04-15 2:10PM EDT | 330.00 | 0.05 | 0.00 | 2.90 | 0.00 | - | - | 1 | 209.62% |
| UNH240503P00360000 | 2024-04-12 1:14PM EDT | 360.00 | 0.52 | 0.00 | 2.89 | 0.00 | - | 1 | 6 | 168.55% |
| UNH240503P00370000 | 2024-04-25 1:46PM EDT | 370.00 | 0.17 | 0.00 | 0.72 | 0.00 | - | 1 | 15 | 122.17% |
| UNH240503P00375000 | 2024-04-15 10:24AM EDT | 375.00 | 0.53 | 0.00 | 1.51 | 0.00 | - | - | 1 | 131.74% |
| UNH240503P00380000 | 2024-04-16 9:32AM EDT | 380.00 | 0.69 | 0.00 | 1.51 | 0.00 | - | 1 | 41 | 125.88% |
| UNH240503P00385000 | 2024-04-23 10:57AM EDT | 385.00 | 0.03 | 0.00 | 1.51 | 0.00 | - | 2 | 8 | 120.12% |
| UNH240503P00390000 | 2024-04-25 3:16PM EDT | 390.00 | 0.04 | 0.00 | 1.23 | 0.00 | - | 1 | 17 | 110.25% |
| UNH240503P00395000 | 2024-04-29 11:38AM EDT | 395.00 | 0.02 | 0.00 | 0.73 | 0.00 | - | 3 | 48 | 96.00% |
| UNH240503P00400000 | 2024-04-29 9:35AM EDT | 400.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 48 | 79.20% |
| UNH240503P00405000 | 2024-04-25 3:16PM EDT | 405.00 | 0.22 | 0.00 | 1.51 | 0.00 | - | 1 | 42 | 97.31% |
| UNH240503P00410000 | 2024-04-22 3:50PM EDT | 410.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 7 | 133 | 70.02% |
| UNH240503P00415000 | 2024-04-29 3:11PM EDT | 415.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 64 | 58.20% |
| UNH240503P00420000 | 2024-04-26 11:02AM EDT | 420.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 90 | 51.56% |
| UNH240503P00425000 | 2024-04-26 11:52AM EDT | 425.00 | 0.25 | 0.00 | 0.45 | +0.20 | +400.00% | 1 | 66 | 60.55% |
| UNH240503P00430000 | 2024-04-29 3:45PM EDT | 430.00 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 1 | 1,114 | 46.48% |
| UNH240503P00435000 | 2024-04-30 10:54AM EDT | 435.00 | 0.05 | 0.00 | 0.59 | -0.12 | -70.59% | 5 | 161 | 53.42% |
| UNH240503P00440000 | 2024-04-30 9:46AM EDT | 440.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 20 | 86 | 45.51% |
| UNH240503P00445000 | 2024-04-30 10:30AM EDT | 445.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 10 | 76 | 38.57% |
| UNH240503P00447500 | 2024-04-19 11:32AM EDT | 447.50 | 0.28 | 0.02 | 1.12 | 0.00 | - | 1 | 11 | 54.96% |
| UNH240503P00450000 | 2024-04-29 12:49PM EDT | 450.00 | 0.04 | 0.02 | 0.35 | 0.00 | - | 31 | 103 | 39.99% |
| UNH240503P00452500 | 2024-04-25 11:17AM EDT | 452.50 | 0.10 | 0.03 | 0.20 | -0.05 | -33.33% | 2 | 18 | 33.79% |
| UNH240503P00455000 | 2024-04-29 3:26PM EDT | 455.00 | 0.15 | 0.05 | 0.28 | +0.05 | +50.00% | 20 | 86 | 33.40% |
| UNH240503P00457500 | 2024-04-24 3:51PM EDT | 457.50 | 0.27 | 0.05 | 0.76 | 0.00 | - | 1 | 8 | 38.60% |
| UNH240503P00460000 | 2024-04-30 10:03AM EDT | 460.00 | 0.20 | 0.07 | 0.20 | +0.08 | +66.67% | 12 | 297 | 26.66% |
| UNH240503P00462500 | 2024-04-30 9:56AM EDT | 462.50 | 0.24 | 0.08 | 0.30 | +0.10 | +71.43% | 13 | 45 | 26.27% |
| UNH240503P00465000 | 2024-04-30 11:01AM EDT | 465.00 | 0.24 | 0.22 | 0.29 | +0.03 | +14.29% | 513 | 240 | 23.51% |
| UNH240503P00470000 | 2024-04-30 11:04AM EDT | 470.00 | 0.40 | 0.46 | 0.55 | +0.05 | +14.29% | 524 | 340 | 21.51% |
| UNH240503P00475000 | 2024-04-30 11:03AM EDT | 475.00 | 0.87 | 1.05 | 1.14 | +0.22 | +33.85% | 55 | 220 | 20.00% |
| UNH240503P00477500 | 2024-04-30 10:58AM EDT | 477.50 | 1.40 | 1.38 | 1.60 | +0.56 | +66.67% | 23 | 41 | 19.10% |
| UNH240503P00480000 | 2024-04-30 11:10AM EDT | 480.00 | 2.30 | 2.04 | 2.35 | +1.00 | +76.92% | 189 | 408 | 18.84% |
| UNH240503P00482500 | 2024-04-30 10:52AM EDT | 482.50 | 2.60 | 2.85 | 3.10 | +0.71 | +37.57% | 85 | 67 | 17.37% |
| UNH240503P00485000 | 2024-04-30 11:03AM EDT | 485.00 | 3.75 | 4.15 | 4.45 | +1.25 | +50.00% | 465 | 861 | 17.60% |
| UNH240503P00487500 | 2024-04-30 11:03AM EDT | 487.50 | 5.20 | 5.60 | 6.00 | +1.80 | +52.94% | 27 | 496 | 17.46% |
| UNH240503P00490000 | 2024-04-30 11:05AM EDT | 490.00 | 7.05 | 7.15 | 7.75 | +2.60 | +58.43% | 96 | 352 | 16.94% |
| UNH240503P00492500 | 2024-04-30 9:47AM EDT | 492.50 | 7.05 | 9.20 | 12.15 | +1.00 | +16.53% | 4 | 74 | 32.30% |
| UNH240503P00495000 | 2024-04-30 11:05AM EDT | 495.00 | 11.19 | 11.35 | 12.10 | +3.58 | +47.04% | 3 | 297 | 17.87% |
| UNH240503P00497500 | 2024-04-29 11:08AM EDT | 497.50 | 7.38 | 13.55 | 14.40 | 0.00 | - | 3 | 42 | 17.82% |
| UNH240503P00500000 | 2024-04-29 3:59PM EDT | 500.00 | 11.72 | 15.65 | 17.25 | 0.00 | - | 27 | 90 | 24.98% |
| UNH240503P00505000 | 2024-04-26 1:20PM EDT | 505.00 | 9.54 | 20.45 | 21.95 | 0.00 | - | 5 | 69 | 25.73% |
| UNH240503P00510000 | 2024-04-26 1:09PM EDT | 510.00 | 14.96 | 23.10 | 27.05 | 0.00 | - | 20 | 25 | 32.13% |
| UNH240503P00515000 | 2024-04-24 2:20PM EDT | 515.00 | 28.60 | 27.05 | 32.25 | 0.00 | - | 11 | 0 | 39.99% |
| UNH240503P00520000 | 2024-04-24 2:20PM EDT | 520.00 | 34.45 | 32.20 | 38.25 | 0.00 | - | 9 | 2 | 56.98% |
| UNH240503P00525000 | 2024-04-24 2:20PM EDT | 525.00 | 39.45 | 38.00 | 42.15 | 0.00 | - | 11 | 3 | 47.29% |
| UNH240503P00530000 | 2024-04-25 3:34PM EDT | 530.00 | 36.00 | 45.95 | 47.50 | 0.00 | - | - | 0 | 57.64% |
| UNH240503P00535000 | 2024-04-19 12:58PM EDT | 535.00 | 30.40 | 49.30 | 52.70 | 0.00 | - | 4 | 0 | 65.14% |
| UNH240503P00570000 | 2024-04-26 3:52PM EDT | 570.00 | 73.87 | 82.15 | 87.20 | 0.00 | - | 1 | 1 | 83.94% |
| UNH240503P00575000 | 2024-04-26 3:52PM EDT | 575.00 | 78.89 | 87.90 | 93.25 | 0.00 | - | 1 | 0 | 107.76% |
| UNH240503P00580000 | 2024-04-24 9:30AM EDT | 580.00 | 97.12 | 92.30 | 98.25 | 0.00 | - | - | 0 | 111.84% |
© 2024 Yahoo. Todos los derechos reservados.