Mercados españoles cerrados

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Precio demorado. 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 comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH240621C002300002024-05-01 9:38AM EDT230.00253.89294.60296.750.00-59132.23%
UNH240621C002400002024-04-17 1:22PM EDT240.00246.00284.65286.800.00-133126.90%
UNH240621C002500002024-01-09 4:25PM EDT250.00291.80271.60274.850.00-4397.36%
UNH240621C002600002024-01-25 11:31AM EDT260.00232.29268.95271.900.00-12158.94%
UNH240621C002700002023-12-01 11:54AM EDT270.00289.25260.15264.300.00-48162.21%
UNH240621C002800002023-11-30 12:35PM EDT280.00274.10250.55253.700.00--1154.22%
UNH240621C003000002024-04-08 2:20PM EDT300.00160.05202.80207.600.00-140.00%
UNH240621C003100002024-04-17 3:50PM EDT310.00173.60214.90217.050.00--792.14%
UNH240621C003200002024-04-17 3:51PM EDT320.00162.81204.90207.100.00-13687.55%
UNH240621C003300002024-04-17 3:56PM EDT330.00195.65194.95197.15+42.73+27.94%4883.33%
UNH240621C003400002024-05-08 9:42AM EDT340.00168.00185.05188.600.00-13185.47%
UNH240621C003500002024-04-30 10:21AM EDT350.00137.62175.00178.750.00-11481.01%
UNH240621C003600002023-07-19 9:30AM EDT360.00168.00154.45158.050.00-130.00%
UNH240621C003700002024-04-12 11:34AM EDT370.0075.80142.25147.300.00-52510.00%
UNH240621C003800002024-05-08 9:42AM EDT380.00128.00145.15147.400.00-72962.92%
UNH240621C003900002024-01-25 3:09PM EDT390.00100.10141.35144.750.00-6988.66%
UNH240621C004000002024-05-17 3:52PM EDT400.00127.00125.25127.50+3.50+2.83%14555.16%
UNH240621C004100002024-05-15 9:31AM EDT410.00107.80115.30119.000.00-66055.38%
UNH240621C004200002024-05-15 3:53PM EDT420.0099.14105.45107.600.00-48853.15%
UNH240621C004300002024-05-16 11:33AM EDT430.0099.6595.5097.650.00-113348.96%
UNH240621C004400002024-05-16 10:38AM EDT440.0084.5385.6087.75-2.97-3.39%235844.97%
UNH240621C004500002024-05-17 10:32AM EDT450.0075.0075.7077.90-2.50-3.23%131441.14%
UNH240621C004600002024-05-16 10:48AM EDT460.0066.5665.8068.000.00-136337.07%
UNH240621C004700002024-05-17 3:01PM EDT470.0055.9056.0558.25-1.20-2.10%31,61633.39%
UNH240621C004800002024-05-17 3:49PM EDT480.0047.3046.5048.55+0.51+1.09%131,39329.67%
UNH240621C004900002024-05-17 9:30AM EDT490.0036.7537.1539.10-2.00-5.16%72,34926.30%
UNH240621C005000002024-05-17 3:47PM EDT500.0029.0028.4030.05+0.90+3.20%122,63023.30%
UNH240621C005100002024-05-17 3:51PM EDT510.0021.3820.5522.05+0.74+3.59%72,89821.42%
UNH240621C005200002024-05-17 3:50PM EDT520.0014.9514.2514.75+0.55+3.82%2372,32019.33%
UNH240621C005300002024-05-17 3:50PM EDT530.009.158.959.45-0.50-5.18%1311,99418.60%
UNH240621C005400002024-05-17 3:55PM EDT540.005.605.405.70+0.78+16.18%1682,65018.25%
UNH240621C005500002024-05-17 3:48PM EDT550.003.302.823.35+0.25+8.20%8951,51418.35%
UNH240621C005600002024-05-17 2:21PM EDT560.001.681.492.10+0.03+1.82%951519.14%
UNH240621C005700002024-05-17 3:54PM EDT570.001.101.001.29+0.08+7.84%775319.81%
UNH240621C005800002024-05-16 3:59PM EDT580.000.620.630.890.00-71,17521.00%
UNH240621C005900002024-05-17 3:51PM EDT590.000.410.220.66-0.03-6.82%543622.36%
UNH240621C006000002024-05-17 3:46PM EDT600.000.250.110.28-0.01-3.85%484921.53%
UNH240621C006100002024-05-13 9:30AM EDT610.000.120.010.490.00-245625.95%
UNH240621C006200002024-05-16 11:52AM EDT620.000.310.030.450.00-259327.83%
UNH240621C006300002024-05-15 2:01PM EDT630.000.110.010.420.00-824229.69%
UNH240621C006400002024-05-16 11:32AM EDT640.000.090.010.080.00-21,27325.64%
UNH240621C006500002024-05-16 10:38AM EDT650.000.140.010.360.00-422133.11%
UNH240621C006600002024-04-16 9:32AM EDT660.000.100.000.280.00-517533.86%
UNH240621C006700002024-05-16 1:39PM EDT670.000.300.000.320.00-27336.40%
UNH240621C006800002024-03-05 3:22PM EDT680.000.170.000.430.00-47539.87%
UNH240621C007000002024-04-15 2:39PM EDT700.000.050.000.300.00-68041.50%
UNH240621C007200002024-03-26 9:39AM EDT720.000.090.000.270.00-110844.34%
UNH240621C007400002024-03-25 12:54PM EDT740.000.110.000.340.00-318748.98%
UNH240621C007600002024-02-27 10:59AM EDT760.000.010.000.350.00-221552.39%
UNH240621C007800002024-05-14 10:25AM EDT780.000.050.000.300.00-536850.29%
UNH240621C008000002024-04-16 9:51AM EDT800.000.150.000.300.00-2026553.03%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH240621P002300002024-05-07 9:30AM EDT230.000.390.000.100.00-323392.58%
UNH240621P002400002024-05-14 3:32PM EDT240.000.190.000.340.00-123499.61%
UNH240621P002500002024-03-15 2:27PM EDT250.000.060.000.200.00-11,17989.55%
UNH240621P002600002024-03-01 11:34AM EDT260.000.190.000.430.00-225892.48%
UNH240621P002700002024-04-04 2:26PM EDT270.000.220.000.200.00-212280.86%
UNH240621P002800002024-04-12 9:30AM EDT280.000.200.000.400.00-515082.72%
UNH240621P002900002024-03-05 4:51PM EDT290.000.320.110.580.00-1023883.84%
UNH240621P003000002024-04-30 12:55PM EDT300.000.050.010.200.00-1049569.14%
UNH240621P003100002024-04-22 9:30AM EDT310.000.080.000.200.00-125265.04%
UNH240621P003200002024-04-25 9:30AM EDT320.000.100.000.320.00-115664.75%
UNH240621P003300002024-05-08 10:26AM EDT330.000.040.000.320.00-132861.04%
UNH240621P003400002024-04-30 10:26AM EDT340.000.220.000.320.00-416757.42%
UNH240621P003500002024-05-07 10:08AM EDT350.000.130.020.100.00-125951.17%
UNH240621P003600002024-05-15 1:39PM EDT360.000.080.050.200.00-123751.90%
UNH240621P003700002024-05-15 9:44AM EDT370.000.070.000.360.00-331352.39%
UNH240621P003800002024-05-09 1:16PM EDT380.000.220.020.190.00-111944.87%
UNH240621P003900002024-05-15 10:40AM EDT390.000.080.010.390.00-162345.90%
UNH240621P004000002024-05-17 1:10PM EDT400.000.100.050.15-0.03-23.08%169237.31%
UNH240621P004100002024-05-16 2:42PM EDT410.000.180.040.340.00-1134838.28%
UNH240621P004200002024-05-17 2:23PM EDT420.000.120.100.43-0.04-25.00%22,43336.28%
UNH240621P004300002024-05-17 12:56PM EDT430.000.200.150.48-0.05-20.00%411,44933.55%
UNH240621P004400002024-05-17 10:07AM EDT440.000.380.090.55+0.14+58.33%286130.93%
UNH240621P004500002024-05-17 12:56PM EDT450.000.330.200.58-0.01-2.94%171,37827.83%
UNH240621P004600002024-05-17 1:18PM EDT460.000.470.230.70-0.05-9.62%5293725.38%
UNH240621P004700002024-05-17 3:43PM EDT470.000.660.650.98-0.24-26.67%551,98623.57%
UNH240621P004800002024-05-17 3:06PM EDT480.001.190.931.45-0.22-15.60%282,05321.97%
UNH240621P004900002024-05-17 3:32PM EDT490.001.821.572.04-0.10-5.21%621,40919.98%
UNH240621P005000002024-05-17 3:40PM EDT500.003.052.953.20-0.55-15.28%7588718.57%
UNH240621P005100002024-05-17 3:44PM EDT510.005.355.005.40-1.00-15.75%10798117.84%
UNH240621P005200002024-05-17 3:56PM EDT520.008.358.408.80-1.65-16.50%14577317.24%
UNH240621P005300002024-05-17 3:16PM EDT530.0013.8513.3513.70-1.70-10.93%3737216.83%
UNH240621P005400002024-05-17 1:50PM EDT540.0021.4519.2520.50+1.20+5.93%2310317.25%
UNH240621P005500002024-05-16 11:45AM EDT550.0027.3026.4529.800.00-235020.63%
UNH240621P005600002024-05-02 3:00PM EDT560.0066.5734.9537.100.00-101718.07%
UNH240621P005700002024-02-05 10:48AM EDT570.0064.5093.6597.300.00-29106.29%
UNH240621P005800002024-03-05 10:59AM EDT580.00102.08116.80122.100.00-50133.43%
UNH240621P005900002024-01-17 11:47AM EDT590.0064.5068.4071.750.00-59040.72%
UNH240621P006000002024-04-30 12:55PM EDT600.00116.8074.2076.400.00-5027.17%
UNH240621P006100002024-01-10 3:25PM EDT610.0073.1090.1094.600.00-12054.31%
UNH240621P006200002024-01-22 10:33AM EDT620.00120.300.000.000.00-1000.00%
UNH240621P006500002024-01-18 10:38AM EDT650.00147.25126.25130.950.00-2050.02%
UNH240621P007000002023-03-07 2:59PM EDT700.00228.19182.00192.000.00--087.86%
UNH240621P008000002024-05-02 3:00PM EDT800.00306.57274.05276.500.00--068.95%