Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.494,29 +799,06 (+1,36%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117C00230000 | 2024-04-02 10:59AM EDT | 230.00 | 230.00 | 268.15 | 273.25 | 0.00 | - | 1 | 4 | 61.10% |
| UNH250117C00240000 | 2024-04-08 3:35PM EDT | 240.00 | 222.48 | 258.65 | 265.00 | 0.00 | - | 1 | 23 | 60.91% |
| UNH250117C00250000 | 2024-04-02 10:18AM EDT | 250.00 | 218.00 | 249.10 | 254.10 | 0.00 | - | 1 | 24 | 57.47% |
| UNH250117C00260000 | 2024-02-20 2:54PM EDT | 260.00 | 269.45 | 234.90 | 243.00 | 0.00 | - | 1 | 5 | 57.60% |
| UNH250117C00270000 | 2024-03-27 3:32PM EDT | 270.00 | 229.71 | 229.65 | 235.10 | 0.00 | - | 1 | 3 | 53.57% |
| UNH250117C00280000 | 2024-03-28 12:09PM EDT | 280.00 | 220.61 | 220.25 | 225.65 | 0.00 | - | 1 | 1 | 52.00% |
| UNH250117C00290000 | 2023-08-18 12:39PM EDT | 290.00 | 226.80 | 211.30 | 217.25 | 0.00 | - | 3 | 3 | 51.66% |
| UNH250117C00300000 | 2024-04-18 9:32AM EDT | 300.00 | 199.65 | 201.50 | 205.35 | 0.00 | - | 1 | 28 | 50.73% |
| UNH250117C00310000 | 2024-04-12 10:49AM EDT | 310.00 | 143.36 | 190.50 | 197.50 | 0.00 | - | 2 | 13 | 51.18% |
| UNH250117C00320000 | 2024-01-25 1:31PM EDT | 320.00 | 172.26 | 213.00 | 220.90 | 0.00 | - | 1 | 2 | 80.12% |
| UNH250117C00330000 | 2024-02-28 1:17PM EDT | 330.00 | 169.80 | 172.40 | 180.00 | 0.00 | - | 2 | 4 | 49.03% |
| UNH250117C00340000 | 2023-11-16 2:07PM EDT | 340.00 | 216.97 | 203.05 | 209.95 | 0.00 | - | 1 | 4 | 81.49% |
| UNH250117C00350000 | 2024-04-19 10:49AM EDT | 350.00 | 163.00 | 155.30 | 159.30 | 0.00 | - | 3 | 42 | 43.06% |
| UNH250117C00360000 | 2023-12-15 10:38AM EDT | 360.00 | 183.90 | 172.30 | 180.75 | 0.00 | - | 1 | 5 | 65.85% |
| UNH250117C00370000 | 2024-04-18 12:39PM EDT | 370.00 | 136.83 | 135.75 | 141.35 | 0.00 | - | 1 | 5 | 40.25% |
| UNH250117C00380000 | 2024-04-22 9:48AM EDT | 380.00 | 130.43 | 128.10 | 132.40 | 0.00 | - | 1 | 11 | 38.78% |
| UNH250117C00390000 | 2024-04-10 1:21PM EDT | 390.00 | 85.12 | 120.20 | 122.25 | 0.00 | - | 1 | 16 | 36.18% |
| UNH250117C00400000 | 2024-04-26 1:16PM EDT | 400.00 | 113.50 | 111.80 | 114.85 | +3.50 | +3.18% | 3 | 237 | 36.00% |
| UNH250117C00410000 | 2024-04-23 3:56PM EDT | 410.00 | 96.59 | 103.55 | 105.65 | 0.00 | - | 1 | 20 | 34.17% |
| UNH250117C00420000 | 2024-04-23 3:47PM EDT | 420.00 | 89.10 | 95.75 | 97.50 | 0.00 | - | 3 | 95 | 33.11% |
| UNH250117C00430000 | 2024-04-26 11:40AM EDT | 430.00 | 88.07 | 88.05 | 89.65 | -8.68 | -8.97% | 1 | 70 | 32.17% |
| UNH250117C00440000 | 2024-04-24 3:59PM EDT | 440.00 | 75.25 | 79.70 | 82.30 | 0.00 | - | 2 | 69 | 31.45% |
| UNH250117C00450000 | 2024-04-25 10:36AM EDT | 450.00 | 74.00 | 72.60 | 74.90 | 0.00 | - | 1 | 612 | 30.54% |
| UNH250117C00460000 | 2024-04-24 11:12AM EDT | 460.00 | 57.34 | 66.40 | 69.10 | 0.00 | - | 1 | 341 | 30.53% |
| UNH250117C00470000 | 2024-04-26 11:35AM EDT | 470.00 | 59.48 | 58.50 | 62.55 | +1.98 | +3.44% | 1 | 556 | 29.84% |
| UNH250117C00480000 | 2024-04-25 10:15AM EDT | 480.00 | 53.00 | 53.50 | 55.45 | 0.00 | - | 4 | 314 | 28.64% |
| UNH250117C00490000 | 2024-04-26 11:28AM EDT | 490.00 | 47.10 | 46.45 | 48.70 | -0.15 | -0.32% | 5 | 1,419 | 27.51% |
| UNH250117C00500000 | 2024-04-26 11:28AM EDT | 500.00 | 42.97 | 42.25 | 43.05 | +0.47 | +1.11% | 2 | 1,742 | 26.85% |
| UNH250117C00510000 | 2024-04-26 3:20PM EDT | 510.00 | 37.99 | 37.20 | 37.90 | +1.29 | +3.51% | 1 | 375 | 26.29% |
| UNH250117C00520000 | 2024-04-26 9:42AM EDT | 520.00 | 31.50 | 32.50 | 33.20 | -0.50 | -1.56% | 1 | 934 | 25.80% |
| UNH250117C00530000 | 2024-04-26 3:20PM EDT | 530.00 | 28.76 | 27.75 | 28.85 | +5.66 | +24.50% | 2 | 965 | 25.31% |
| UNH250117C00540000 | 2024-04-26 2:25PM EDT | 540.00 | 24.85 | 24.25 | 25.00 | +0.60 | +2.47% | 14 | 684 | 24.92% |
| UNH250117C00550000 | 2024-04-25 11:27AM EDT | 550.00 | 21.50 | 20.40 | 21.50 | 0.00 | - | 16 | 1,001 | 24.53% |
| UNH250117C00560000 | 2024-04-26 11:20AM EDT | 560.00 | 17.30 | 17.95 | 18.40 | +1.25 | +7.79% | 3 | 714 | 24.18% |
| UNH250117C00570000 | 2024-04-26 11:55AM EDT | 570.00 | 15.15 | 15.20 | 15.70 | +0.11 | +0.73% | 21 | 1,000 | 23.90% |
| UNH250117C00580000 | 2024-04-25 11:39AM EDT | 580.00 | 13.41 | 12.85 | 13.70 | 0.00 | - | 3 | 565 | 23.91% |
| UNH250117C00590000 | 2024-04-24 9:35AM EDT | 590.00 | 8.25 | 10.75 | 11.50 | 0.00 | - | 1 | 2,265 | 23.59% |
| UNH250117C00600000 | 2024-04-26 2:03PM EDT | 600.00 | 9.50 | 9.05 | 9.65 | +0.45 | +4.97% | 21 | 1,734 | 23.34% |
| UNH250117C00610000 | 2024-04-25 10:58AM EDT | 610.00 | 7.75 | 7.60 | 8.00 | 0.00 | - | 2 | 530 | 23.06% |
| UNH250117C00620000 | 2024-04-22 10:38AM EDT | 620.00 | 7.68 | 6.35 | 6.65 | 0.00 | - | 6 | 398 | 22.85% |
| UNH250117C00630000 | 2024-04-23 3:24PM EDT | 630.00 | 4.45 | 5.30 | 5.60 | 0.00 | - | 51 | 387 | 22.78% |
| UNH250117C00640000 | 2024-04-24 10:06AM EDT | 640.00 | 3.72 | 4.45 | 4.70 | 0.00 | - | 1 | 400 | 22.71% |
| UNH250117C00650000 | 2024-04-26 3:25PM EDT | 650.00 | 3.70 | 3.70 | 4.00 | -1.99 | -34.97% | 5 | 960 | 22.74% |
| UNH250117C00660000 | 2024-04-23 2:30PM EDT | 660.00 | 2.58 | 3.00 | 3.40 | 0.00 | - | 3 | 386 | 22.77% |
| UNH250117C00670000 | 2024-04-26 1:08PM EDT | 670.00 | 2.69 | 2.58 | 2.92 | -1.03 | -27.69% | 1 | 820 | 22.86% |
| UNH250117C00680000 | 2024-04-18 2:01PM EDT | 680.00 | 2.10 | 2.08 | 2.47 | -1.00 | -32.26% | 1 | 199 | 22.88% |
| UNH250117C00700000 | 2024-04-25 2:08PM EDT | 700.00 | 1.69 | 1.46 | 2.86 | 0.00 | - | 1 | 555 | 25.21% |
| UNH250117C00720000 | 2024-04-17 3:02PM EDT | 720.00 | 1.19 | 0.77 | 1.94 | 0.00 | - | 2 | 73 | 24.81% |
| UNH250117C00740000 | 2024-04-16 11:31AM EDT | 740.00 | 0.75 | 0.44 | 1.60 | 0.00 | - | 4 | 67 | 25.34% |
| UNH250117C00760000 | 2024-04-16 11:18AM EDT | 760.00 | 0.56 | 0.35 | 1.05 | 0.00 | - | 10 | 23 | 24.90% |
| UNH250117C00780000 | 2024-04-25 12:52PM EDT | 780.00 | 0.64 | 0.28 | 1.07 | 0.00 | - | 3 | 249 | 26.20% |
| UNH250117C00800000 | 2024-04-19 1:07PM EDT | 800.00 | 0.70 | 0.25 | 0.98 | 0.00 | - | 3 | 471 | 27.01% |
| UNH250117C00820000 | 2024-04-22 10:56AM EDT | 820.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 10 | 530 | 27.34% |
Opciones de ventapara17 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117P00230000 | 2024-04-26 3:59PM EDT | 230.00 | 0.55 | 0.30 | 0.75 | -0.09 | -14.06% | 1 | 471 | 42.58% |
| UNH250117P00240000 | 2024-04-15 9:57AM EDT | 240.00 | 1.00 | 0.35 | 1.00 | 0.00 | - | 1 | 581 | 42.21% |
| UNH250117P00250000 | 2024-04-25 11:50AM EDT | 250.00 | 0.62 | 0.35 | 1.04 | 0.00 | - | 40 | 330 | 40.32% |
| UNH250117P00260000 | 2024-04-12 12:30PM EDT | 260.00 | 1.79 | 0.40 | 1.44 | 0.00 | - | 1 | 143 | 40.36% |
| UNH250117P00270000 | 2024-04-15 1:09PM EDT | 270.00 | 0.96 | 0.96 | 1.33 | -0.87 | -47.54% | 1 | 78 | 37.74% |
| UNH250117P00280000 | 2024-04-18 10:03AM EDT | 280.00 | 1.42 | 0.53 | 1.65 | 0.00 | - | 1 | 133 | 37.12% |
| UNH250117P00290000 | 2024-04-18 1:52PM EDT | 290.00 | 1.26 | 0.64 | 1.85 | 0.00 | - | 1 | 96 | 35.88% |
| UNH250117P00300000 | 2024-04-25 11:50AM EDT | 300.00 | 1.54 | 1.10 | 2.07 | 0.00 | - | 20 | 490 | 34.65% |
| UNH250117P00310000 | 2024-04-17 12:56PM EDT | 310.00 | 1.97 | 1.33 | 2.66 | 0.00 | - | 3 | 224 | 34.42% |
| UNH250117P00320000 | 2024-04-24 3:01PM EDT | 320.00 | 2.14 | 1.40 | 2.62 | 0.00 | - | 1 | 306 | 32.35% |
| UNH250117P00330000 | 2024-04-25 1:38PM EDT | 330.00 | 2.32 | 1.81 | 2.98 | 0.00 | - | 1 | 34 | 31.31% |
| UNH250117P00340000 | 2024-04-23 10:07AM EDT | 340.00 | 2.78 | 2.29 | 3.10 | 0.00 | - | 1 | 83 | 29.67% |
| UNH250117P00350000 | 2024-04-26 10:20AM EDT | 350.00 | 3.15 | 3.05 | 3.50 | -0.10 | -3.08% | 1 | 711 | 28.60% |
| UNH250117P00360000 | 2024-04-25 9:59AM EDT | 360.00 | 4.00 | 3.60 | 4.15 | 0.00 | - | 9 | 406 | 27.90% |
| UNH250117P00370000 | 2024-04-24 1:37PM EDT | 370.00 | 4.85 | 4.30 | 5.30 | 0.00 | - | 1 | 248 | 27.80% |
| UNH250117P00380000 | 2024-04-26 11:04AM EDT | 380.00 | 5.30 | 5.10 | 5.65 | -0.10 | -1.85% | 1 | 1,168 | 26.34% |
| UNH250117P00390000 | 2024-04-26 1:46PM EDT | 390.00 | 6.05 | 6.00 | 6.55 | -0.25 | -3.97% | 2 | 220 | 25.54% |
| UNH250117P00400000 | 2024-04-26 1:10PM EDT | 400.00 | 7.30 | 7.20 | 7.70 | -0.20 | -2.67% | 1 | 1,183 | 24.88% |
| UNH250117P00410000 | 2024-04-26 2:34PM EDT | 410.00 | 8.69 | 8.50 | 9.05 | +0.19 | +2.24% | 1 | 377 | 24.24% |
| UNH250117P00420000 | 2024-04-26 2:34PM EDT | 420.00 | 10.24 | 10.10 | 12.05 | +0.24 | +2.40% | 3 | 520 | 24.90% |
| UNH250117P00430000 | 2024-04-25 12:19PM EDT | 430.00 | 12.68 | 12.00 | 13.90 | 0.00 | - | 4 | 532 | 24.22% |
| UNH250117P00440000 | 2024-04-24 3:51PM EDT | 440.00 | 15.80 | 14.10 | 14.60 | 0.00 | - | 142 | 686 | 22.49% |
| UNH250117P00450000 | 2024-04-26 2:07PM EDT | 450.00 | 16.44 | 16.40 | 16.95 | -0.16 | -0.96% | 4 | 1,379 | 21.88% |
| UNH250117P00460000 | 2024-04-26 1:38PM EDT | 460.00 | 19.00 | 19.05 | 19.75 | 0.00 | - | 3 | 665 | 21.35% |
| UNH250117P00470000 | 2024-04-26 12:59PM EDT | 470.00 | 22.80 | 20.90 | 22.80 | +0.25 | +1.11% | 4 | 1,302 | 20.75% |
| UNH250117P00480000 | 2024-04-25 11:46AM EDT | 480.00 | 26.00 | 25.60 | 26.30 | 0.00 | - | 8 | 1,958 | 20.19% |
| UNH250117P00490000 | 2024-04-26 11:51AM EDT | 490.00 | 29.75 | 28.85 | 30.30 | -0.55 | -1.82% | 2 | 1,256 | 19.68% |
| UNH250117P00500000 | 2024-04-26 11:27AM EDT | 500.00 | 33.30 | 32.75 | 34.75 | -2.15 | -6.06% | 10 | 1,612 | 19.17% |
| UNH250117P00510000 | 2024-04-25 2:58PM EDT | 510.00 | 40.00 | 38.55 | 39.45 | 0.00 | - | 13 | 633 | 18.52% |
| UNH250117P00520000 | 2024-04-23 2:12PM EDT | 520.00 | 48.78 | 42.85 | 44.75 | 0.00 | - | 2 | 485 | 17.93% |
| UNH250117P00530000 | 2024-04-24 3:23PM EDT | 530.00 | 54.90 | 49.40 | 50.65 | 0.00 | - | 3 | 867 | 17.38% |
| UNH250117P00540000 | 2024-04-24 2:43PM EDT | 540.00 | 61.93 | 55.65 | 58.30 | 0.00 | - | 1 | 496 | 17.66% |
| UNH250117P00550000 | 2024-04-24 2:43PM EDT | 550.00 | 70.08 | 61.85 | 65.65 | 0.00 | - | 2 | 425 | 17.47% |
| UNH250117P00560000 | 2024-04-22 1:43PM EDT | 560.00 | 70.80 | 69.15 | 73.40 | 0.00 | - | 101 | 105 | 17.29% |
| UNH250117P00570000 | 2024-04-08 1:54PM EDT | 570.00 | 114.10 | 77.45 | 79.20 | 0.00 | - | 7 | 32 | 14.91% |
| UNH250117P00580000 | 2024-04-08 1:52PM EDT | 580.00 | 124.21 | 84.95 | 87.50 | 0.00 | - | 9 | 0 | 14.15% |
| UNH250117P00590000 | 2024-04-11 12:38PM EDT | 590.00 | 144.77 | 93.45 | 96.30 | 0.00 | - | 2 | 0 | 13.42% |
| UNH250117P00600000 | 2024-04-17 10:05AM EDT | 600.00 | 117.85 | 102.15 | 107.00 | 0.00 | - | 1 | 0 | 15.56% |
| UNH250117P00610000 | 2024-04-24 2:20PM EDT | 610.00 | 125.00 | 110.20 | 117.25 | 0.00 | - | 9 | 2 | 16.94% |
| UNH250117P00620000 | 2024-04-02 3:56PM EDT | 620.00 | 162.01 | 121.65 | 127.30 | 0.00 | - | 4 | 1 | 17.99% |
| UNH250117P00630000 | 2023-12-13 11:02AM EDT | 630.00 | 90.90 | 104.65 | 111.70 | 0.00 | - | 2 | 11 | 0.00% |
| UNH250117P00640000 | 2024-01-18 12:20PM EDT | 640.00 | 129.70 | 114.00 | 122.95 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00650000 | 2022-10-31 3:43PM EDT | 650.00 | 121.80 | 118.65 | 126.35 | 0.00 | - | - | 5 | 0.00% |
| UNH250117P00660000 | 2023-04-20 2:31PM EDT | 660.00 | 172.00 | 176.00 | 186.00 | 0.00 | - | 1 | 0 | 39.88% |
| UNH250117P00670000 | 2023-04-05 11:02AM EDT | 670.00 | 163.65 | 172.35 | 180.50 | 0.00 | - | 2 | 0 | 27.06% |
| UNH250117P00700000 | 2023-04-05 11:01AM EDT | 700.00 | 193.57 | 201.00 | 210.50 | 0.00 | - | 2 | 0 | 29.76% |
| UNH250117P00760000 | 2024-01-18 12:06PM EDT | 760.00 | 250.57 | 234.10 | 243.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250117P00800000 | 2024-02-16 4:02PM EDT | 800.00 | 277.97 | 304.00 | 314.00 | 0.00 | - | 10 | 0 | 42.10% |
| UNH250117P00820000 | 2024-04-17 9:32AM EDT | 820.00 | 336.00 | 321.15 | 327.80 | 0.00 | - | 5 | 0 | 34.35% |
© 2024 Yahoo. Todos los derechos reservados.