Mercados españoles abiertos en 6 hrs 24 min

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
524,63+3,36 (+0,64%)
Al cierre: 04:00PM EDT
523,01 -1,62 (-0,31%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH240531C003700002024-04-22 9:39AM EDT370.00130.00151.65160.000.00-10106.64%
UNH240531C003900002024-04-11 11:05AM EDT390.0059.75120.05127.000.00--10.00%
UNH240531C004100002024-05-15 11:04AM EDT410.00110.40112.15119.950.00-2282.30%
UNH240531C004150002024-04-18 2:31PM EDT415.0083.00106.75115.000.00-2276.90%
UNH240531C004200002024-05-07 10:17AM EDT420.0077.26101.80110.000.00--373.95%
UNH240531C004250002024-04-16 9:45AM EDT425.0054.1993.05100.300.00-1162.67%
UNH240531C004400002024-05-06 9:30AM EDT440.0056.0082.0590.000.00--162.31%
UNH240531C004450002024-04-18 9:43AM EDT445.0053.7677.1084.950.00-42759.08%
UNH240531C004500002024-05-06 9:30AM EDT450.0046.7272.0580.250.00-1656.97%
UNH240531C004550002024-04-19 11:17AM EDT455.0050.7167.0075.250.00-11653.52%
UNH240531C004600002024-05-16 1:00PM EDT460.0063.1362.1570.300.00-1351.05%
UNH240531C004650002024-05-02 3:16PM EDT465.0031.8057.0065.300.00-111269.75%
UNH240531C004700002024-05-15 12:23PM EDT470.0049.3252.1560.350.00-23865.83%
UNH240531C004750002024-05-16 1:01PM EDT475.0049.4547.0055.400.00-1961.88%
UNH240531C004800002024-05-16 11:17AM EDT480.0044.8042.1050.450.00-16057.89%
UNH240531C004850002024-05-16 2:22PM EDT485.0039.9837.1545.350.00-110953.27%
UNH240531C004900002024-05-16 2:22PM EDT490.0035.0332.2040.500.00-25649.55%
UNH240531C004950002024-05-17 3:45PM EDT495.0030.6127.7035.20+3.99+14.99%13244.14%
UNH240531C005000002024-05-17 11:52AM EDT500.0024.2024.1529.55+0.50+2.11%436237.52%
UNH240531C005025002024-05-15 11:09AM EDT502.5022.5821.7528.35+22.58-2439.61%
UNH240531C005050002024-05-17 11:52AM EDT505.0019.6019.5523.65-2.90-12.89%15230.09%
UNH240531C005075002024-05-17 11:40AM EDT507.5017.4118.7021.20+17.41-21328.08%
UNH240531C005100002024-05-17 2:31PM EDT510.0015.9316.7018.70-1.37-7.92%121425.86%
UNH240531C005125002024-05-16 10:35AM EDT512.5015.4013.8016.40+15.40-4624.19%
UNH240531C005150002024-05-17 3:12PM EDT515.0012.6612.1514.65+0.01+0.08%3712024.01%
UNH240531C005200002024-05-17 3:37PM EDT520.009.428.2010.70+0.24+2.61%6343221.64%
UNH240531C005250002024-05-17 3:57PM EDT525.007.005.307.35+1.05+17.65%6948619.84%
UNH240531C005300002024-05-17 3:57PM EDT530.004.684.454.95+0.58+14.15%19354919.20%
UNH240531C005350002024-05-17 3:42PM EDT535.002.712.694.55-0.11-3.90%2514322.91%
UNH240531C005400002024-05-17 3:49PM EDT540.001.871.842.90-0.03-1.58%7948421.96%
UNH240531C005450002024-05-17 2:15PM EDT545.001.101.021.72-0.38-25.68%174121.11%
UNH240531C005500002024-05-17 3:30PM EDT550.000.800.680.98-0.25-23.81%979720.57%
UNH240531C005550002024-05-16 2:59PM EDT555.000.820.520.710.00-75775721.57%
UNH240531C005600002024-05-16 11:48AM EDT560.000.550.140.590.00-296423.17%
UNH240531C005650002024-05-17 12:26PM EDT565.000.330.250.66-0.22-40.00%1626.20%
UNH240531C005700002024-04-22 10:42AM EDT570.000.310.101.380.00--133.92%
UNH240531C005750002024-05-17 12:31PM EDT575.000.720.061.38+0.72-26036.52%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH240531P003000002024-04-15 10:11AM EDT300.000.360.001.310.00--1146.05%
UNH240531P003500002024-05-16 2:14PM EDT350.000.130.000.200.00-1286.13%
UNH240531P003800002024-04-23 10:38AM EDT380.000.250.002.550.00-13100.88%
UNH240531P003950002024-04-19 9:55AM EDT395.000.620.002.550.00-103090.60%
UNH240531P004000002024-04-16 9:36AM EDT400.000.010.012.670.00--388.09%
UNH240531P004050002024-05-16 2:14PM EDT405.001.230.002.560.00-11183.96%
UNH240531P004100002024-04-19 9:30AM EDT410.000.500.002.560.00-31280.64%
UNH240531P004150002024-04-17 12:00PM EDT415.000.850.000.900.00-1864.36%
UNH240531P004200002024-05-16 11:55AM EDT420.000.040.002.740.00-243075.10%
UNH240531P004250002024-05-13 9:30AM EDT425.000.100.004.250.00-1879.08%
UNH240531P004300002024-05-10 9:46AM EDT430.000.490.004.300.00-42275.78%
UNH240531P004350002024-04-22 11:26AM EDT435.000.780.002.610.00-32864.65%
UNH240531P004400002024-05-14 9:30AM EDT440.000.720.003.850.00-12467.04%
UNH240531P004450002024-05-15 12:22PM EDT445.000.140.010.350.00-64045.65%
UNH240531P004500002024-05-15 12:22PM EDT450.000.180.003.850.00-76360.25%
UNH240531P004550002024-05-17 1:10PM EDT455.000.090.001.05-0.22-70.97%507649.49%
UNH240531P004600002024-05-15 2:06PM EDT460.000.280.021.030.00-205246.23%
UNH240531P004650002024-05-17 10:20AM EDT465.000.200.002.67-0.13-39.39%17054.80%
UNH240531P004700002024-05-16 2:24PM EDT470.000.170.032.070.00-37347.67%
UNH240531P004750002024-05-16 2:24PM EDT475.000.220.042.710.00-46047.84%
UNH240531P004800002024-05-17 2:50PM EDT480.000.200.060.58-0.05-20.00%511029.96%
UNH240531P004850002024-05-17 11:03AM EDT485.000.400.090.80+0.09+29.03%219929.10%
UNH240531P004875002024-05-13 2:00PM EDT487.501.310.141.00+1.31-252529.13%
UNH240531P004900002024-05-17 2:42PM EDT490.000.400.240.48-0.02-4.76%27423.32%
UNH240531P004925002024-05-15 12:47PM EDT492.500.940.260.70+0.94--423.83%
UNH240531P004950002024-05-17 3:44PM EDT495.000.530.380.63-0.11-17.19%39621.80%
UNH240531P004975002024-05-17 3:44PM EDT497.500.620.471.23+0.62-32224.20%
UNH240531P005000002024-05-17 12:06PM EDT500.000.840.360.98+0.24+40.00%297621.12%
UNH240531P005025002024-05-17 12:58PM EDT502.501.040.721.38+1.04-1321.61%
UNH240531P005050002024-05-17 12:06PM EDT505.001.370.761.44-0.21-13.29%2114720.15%
UNH240531P005075002024-05-17 3:52PM EDT507.501.141.141.42+1.14-5718.27%
UNH240531P005100002024-05-17 3:04PM EDT510.001.771.452.07-0.47-20.98%174719.03%
UNH240531P005125002024-05-17 3:38PM EDT512.502.051.702.38+2.05-53318.10%
UNH240531P005150002024-05-17 3:42PM EDT515.002.602.333.50-0.83-24.20%225319.50%
UNH240531P005200002024-05-17 3:57PM EDT520.004.003.804.35-1.05-20.79%1573616.94%
UNH240531P005250002024-05-17 1:27PM EDT525.007.205.857.30+0.50+7.46%42018.74%
UNH240531P005300002024-05-17 1:09PM EDT530.009.508.6010.30-0.50-5.00%2419.15%