Mercados españoles cerrados

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
537,62+7,91 (+1,49%)
Al cierre: 01:00PM EST
537,50 -0,12 (-0,02%)
Después del cierre: 04:57PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH221202C004300002022-10-14 10:51AM EST430.0093.4588.5097.400.00--160.00%
UNH221202C004350002022-10-14 2:36PM EST435.0086.9084.0093.000.00--550.00%
UNH221202C004400002022-10-13 12:11PM EST440.0073.0579.0087.300.00--90.00%
UNH221202C004450002022-10-13 12:12PM EST445.0069.1574.0082.700.00--10.00%
UNH221202C004500002022-11-18 12:44PM EST450.0080.7487.0589.650.00-3072.02%
UNH221202C004550002022-10-13 12:19PM EST455.0060.5065.0572.950.00--50.00%
UNH221202C004600002022-11-22 9:37AM EST460.0065.3077.2079.700.00-1066.16%
UNH221202C004650002022-10-13 12:15PM EST465.0052.8555.0563.450.00--30.00%
UNH221202C004700002022-10-13 12:16PM EST470.0048.5550.9558.850.00--120.00%
UNH221202C004750002022-10-13 12:21PM EST475.0045.0546.0052.150.00--10.00%
UNH221202C004800002022-11-25 12:33PM EST480.0058.9757.1559.90+16.49+38.82%8052.03%
UNH221202C004850002022-10-19 1:03PM EST485.0043.9543.0049.250.00--20.00%
UNH221202C004900002022-11-25 12:38PM EST490.0049.2347.1549.80+17.87+56.98%3055.48%
UNH221202C004950002022-11-25 12:35PM EST495.0043.9342.4044.85+21.88+99.23%1051.38%
UNH221202C005000002022-11-25 12:46PM EST500.0038.8237.5539.45+13.11+50.99%49044.17%
UNH221202C005050002022-11-25 12:46PM EST505.0033.6332.6534.00+7.48+28.60%25036.61%
UNH221202C005100002022-11-25 11:28AM EST510.0030.0427.8030.20+12.85+74.75%3039.64%
UNH221202C005150002022-11-25 9:48AM EST515.0021.5023.3025.25+4.87+29.28%1035.03%
UNH221202C005200002022-11-25 12:34PM EST520.0020.1318.8020.55+7.35+57.51%14031.39%
UNH221202C005250002022-11-25 12:56PM EST525.0015.1114.7015.65+6.16+68.83%61026.44%
UNH221202C005300002022-11-25 12:55PM EST530.0011.5310.8011.85+4.50+64.01%101025.18%
UNH221202C005350002022-11-25 12:59PM EST535.008.127.858.35+3.72+84.55%282023.49%
UNH221202C005400002022-11-25 12:59PM EST540.005.405.405.70+3.11+135.81%549022.93%
UNH221202C005450002022-11-25 12:59PM EST545.003.383.153.60+1.90+128.38%178022.23%
UNH221202C005500002022-11-25 12:59PM EST550.002.001.982.14+1.05+110.53%422021.81%
UNH221202C005550002022-11-25 12:59PM EST555.001.101.051.31+0.57+107.55%207022.21%
UNH221202C005600002022-11-25 12:55PM EST560.000.720.590.81+0.47+188.00%441022.85%
UNH221202C005650002022-11-25 12:45PM EST565.000.490.310.50+0.27+122.73%79023.56%
UNH221202C005700002022-11-25 12:57PM EST570.000.250.200.31+0.11+78.57%124024.29%
UNH221202C005750002022-11-25 12:43PM EST575.000.120.040.34-0.25-67.57%3027.66%
UNH221202C005800002022-11-25 12:48PM EST580.000.150.050.31-0.01-6.25%8030.01%
UNH221202C005850002022-11-18 10:52AM EST585.000.230.030.240.00-3031.37%
UNH221202C005900002022-11-21 3:16PM EST590.000.260.020.260.00-1034.42%
UNH221202C005950002022-11-11 1:12PM EST595.000.810.020.240.00-1036.52%
UNH221202C006000002022-11-25 10:26AM EST600.000.020.040.35-0.23-92.00%2041.46%
UNH221202C006050002022-11-25 12:46PM EST605.000.060.020.21-0.48-88.89%11040.67%
UNH221202C006100002022-11-17 11:16AM EST610.000.550.020.220.00-1043.36%
UNH221202C006150002022-11-25 9:54AM EST615.000.070.020.21-0.08-53.33%5045.41%
UNH221202C006200002022-11-25 11:02AM EST620.000.060.010.07-0.07-53.85%1041.41%
UNH221202C006300002022-11-25 12:36PM EST630.000.030.000.05-0.13-81.25%3043.95%
UNH221202C006400002022-11-25 12:35PM EST640.000.020.010.03-0.01-33.33%63045.31%
Ventaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH221202P002800002022-11-18 1:08PM EST280.000.010.000.010.00-870137.50%
UNH221202P003000002022-11-25 11:48AM EST300.000.010.000.03-0.02-66.67%190132.81%
UNH221202P003200002022-11-23 12:02PM EST320.000.010.000.010.00-150109.38%
UNH221202P003300002022-11-22 10:45AM EST330.000.010.000.010.00-890103.13%
UNH221202P003400002022-11-23 3:56PM EST340.000.010.000.010.00-80096.88%
UNH221202P003500002022-11-25 12:06PM EST350.000.010.000.01-0.04-80.00%25090.63%
UNH221202P003600002022-11-21 10:35AM EST360.000.050.000.110.00-50104.69%
UNH221202P003700002022-11-21 9:38AM EST370.000.060.000.050.00-20091.41%
UNH221202P003800002022-11-22 11:25AM EST380.000.030.000.180.00-429996.48%
UNH221202P003900002022-11-23 2:54PM EST390.000.050.000.180.00-13090.04%
UNH221202P004000002022-11-23 2:57PM EST400.000.050.000.060.00-6011774.61%
UNH221202P004100002022-11-25 9:58AM EST410.000.030.000.18-0.14-82.35%20077.15%
UNH221202P004200002022-11-25 9:48AM EST420.000.050.010.12-0.07-58.33%1068.36%
UNH221202P004250002022-11-23 1:43PM EST425.000.080.010.200.00-16069.14%
UNH221202P004300002022-11-23 11:47AM EST430.000.100.020.090.00-25061.33%
UNH221202P004350002022-11-23 10:45AM EST435.000.130.020.200.00-2063.28%
UNH221202P004400002022-11-23 2:52PM EST440.000.120.020.200.00-76060.25%
UNH221202P004450002022-11-25 12:33PM EST445.000.100.050.13-0.05-33.33%11055.86%
UNH221202P004500002022-11-25 12:09PM EST450.000.090.060.17-0.06-40.00%10054.49%
UNH221202P004550002022-11-25 11:57AM EST455.000.100.040.18-0.07-41.18%10051.17%
UNH221202P004600002022-11-25 12:10PM EST460.000.070.070.14-0.13-65.00%55049.81%
UNH221202P004650002022-11-25 12:59PM EST465.000.120.110.19-0.08-40.00%21048.73%
UNH221202P004700002022-11-25 12:37PM EST470.000.170.120.21-0.08-32.00%8046.29%
UNH221202P004750002022-11-25 12:57PM EST475.000.160.070.18-0.24-60.00%19042.19%
UNH221202P004800002022-11-25 12:28PM EST480.000.180.160.25-0.14-43.75%29041.07%
UNH221202P004850002022-11-25 11:24AM EST485.000.250.200.29-0.15-37.50%6038.82%
UNH221202P004900002022-11-25 12:08PM EST490.000.290.210.33-0.22-43.14%69036.33%
UNH221202P004950002022-11-25 12:55PM EST495.000.380.280.38-0.35-47.95%70033.86%
UNH221202P005000002022-11-25 12:58PM EST500.000.440.380.49-0.44-50.00%61032.01%
UNH221202P005050002022-11-25 12:51PM EST505.000.560.530.63-0.81-59.12%137030.05%
UNH221202P005100002022-11-25 12:54PM EST510.000.770.800.95-1.22-61.31%94029.15%
UNH221202P005150002022-11-25 12:49PM EST515.001.251.091.45-1.31-51.17%95028.47%
UNH221202P005200002022-11-25 12:59PM EST520.001.631.651.92-2.77-62.95%303026.50%
UNH221202P005250002022-11-25 12:54PM EST525.002.692.462.96-3.61-57.30%58026.15%
UNH221202P005300002022-11-25 12:49PM EST530.004.293.854.40-4.21-49.53%77025.81%
UNH221202P005350002022-11-25 12:59PM EST535.006.005.756.20-5.50-47.83%2275225.10%
UNH221202P005400002022-11-25 12:58PM EST540.008.418.208.75-8.81-51.16%147025.20%
UNH221202P005450002022-11-25 12:51PM EST545.0011.6011.1512.25-10.74-48.08%6026.84%
UNH221202P005500002022-11-25 12:56PM EST550.0015.3414.3516.10-17.80-53.71%22028.35%
UNH221202P005550002022-11-25 10:03AM EST555.0018.6018.1020.25-30.06-61.78%1029.89%
UNH221202P005600002022-11-25 10:14AM EST560.0023.5022.5024.90-30.04-56.11%10032.84%
UNH221202P005650002022-11-25 11:29AM EST565.0026.1027.2029.70-1.35-4.92%1036.08%
UNH221202P005700002022-11-11 11:38AM EST570.0059.0032.1034.650.00-2039.87%
UNH221202P006300002022-11-09 10:24AM EST630.0078.3191.8094.750.00-2066.06%