Mercados españoles cerrados

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
489,12-24,30 (-4,73%)
A partir del 02:05PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH240301C004000002024-02-23 10:52AM EST400.00129.1787.3592.900.00-21131.79%
UNH240301C004400002024-02-23 10:52AM EST440.0089.1747.1553.000.00-2377.73%
UNH240301C004500002024-02-23 11:31AM EST450.0077.1038.0043.050.00-404371.22%
UNH240301C004600002024-02-28 9:53AM EST460.0033.0027.1032.70-35.05-51.51%5078.09%
UNH240301C004650002024-02-13 1:02PM EST465.0056.2325.0026.550.00-1052.27%
UNH240301C004700002024-02-28 9:51AM EST470.0022.2019.9523.50-29.61-57.15%2652.83%
UNH240301C004750002024-02-28 12:12PM EST475.0014.6015.3516.20-35.40-70.80%3240.06%
UNH240301C004800002024-02-28 12:06PM EST480.0010.3010.9511.80-29.20-73.92%221435.39%
UNH240301C004850002024-02-28 1:37PM EST485.008.407.407.85-31.70-79.05%410431.49%
UNH240301C004900002024-02-28 1:38PM EST490.005.204.554.95-27.98-84.33%9683930.37%
UNH240301C004925002024-02-28 1:33PM EST492.503.503.203.65-30.23-89.62%213429.10%
UNH240301C004950002024-02-28 1:39PM EST495.002.882.592.70-17.32-85.74%98269828.72%
UNH240301C005000002024-02-28 1:50PM EST500.001.321.321.40-25.06-95.00%2,73788828.49%
UNH240301C005025002024-02-28 1:39PM EST502.500.980.860.97-20.42-95.42%275228.41%
UNH240301C005050002024-02-28 1:44PM EST505.000.650.570.69-11.61-94.70%1,8296928.76%
UNH240301C005075002024-02-28 12:46PM EST507.500.460.230.50-19.19-97.66%88229.35%
UNH240301C005100002024-02-28 1:15PM EST510.000.280.240.34-7.15-96.23%1,05910229.54%
UNH240301C005125002024-02-28 12:50PM EST512.500.200.120.25-5.77-96.65%301430.27%
UNH240301C005150002024-02-28 1:30PM EST515.000.240.050.23-4.06-94.42%20516532.28%
UNH240301C005175002024-02-28 12:50PM EST517.500.100.060.28-3.95-97.53%2611735.99%
UNH240301C005200002024-02-28 12:00PM EST520.000.080.010.24-2.52-96.92%7222737.40%
UNH240301C005225002024-02-28 1:46PM EST522.500.100.040.09-1.51-93.79%8713333.99%
UNH240301C005250002024-02-28 12:37PM EST525.000.040.000.07-1.06-96.36%15442334.86%
UNH240301C005275002024-02-28 11:19AM EST527.500.020.010.28-0.76-97.44%3614445.61%
UNH240301C005300002024-02-28 1:47PM EST530.000.100.000.10-0.60-85.71%75176140.82%
UNH240301C005325002024-02-28 1:35PM EST532.500.020.020.07-0.32-94.12%6215240.82%
UNH240301C005350002024-02-28 12:58PM EST535.000.090.000.10-0.23-71.88%7061944.82%
UNH240301C005375002024-02-28 12:32PM EST537.500.010.000.07-0.34-97.14%189044.73%
UNH240301C005400002024-02-28 1:45PM EST540.000.010.010.01-0.14-93.33%1031,08537.50%
UNH240301C005450002024-02-28 12:27PM EST545.000.030.000.15-0.21-87.50%4971150.78%
UNH240301C005500002024-02-28 11:48AM EST550.000.010.000.06-0.11-91.67%3632153.13%
UNH240301C005550002024-02-27 9:47AM EST555.000.010.000.020.00-427350.39%
UNH240301C005600002024-02-27 3:24PM EST560.000.060.000.270.00-116266.41%
UNH240301C005650002024-02-20 10:54AM EST565.000.100.001.430.00-1291.26%
UNH240301C005700002024-02-16 1:39PM EST570.000.240.001.310.00-21694.14%
UNH240301C005750002024-02-26 9:43AM EST575.000.010.001.310.00-11298.44%
UNH240301C005800002024-02-26 11:36AM EST580.000.010.001.310.00-1419102.69%
UNH240301C005850002024-02-13 3:27PM EST585.000.210.001.310.00-44106.84%
UNH240301C005900002024-01-19 3:31PM EST590.000.190.000.400.00-4192.58%
UNH240301C005950002024-02-20 11:39AM EST595.000.050.000.050.00-8876.17%
UNH240301C006000002024-01-19 3:33PM EST600.000.060.000.390.00-2099.32%
UNH240301C006600002024-02-23 2:37PM EST660.000.040.000.81-0.04-50.00%24151.66%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UNH240301P003000002024-02-26 10:19AM EST300.000.130.002.600.00-13292.87%
UNH240301P003600002024-02-02 1:24PM EST360.000.140.011.310.00-11174.32%
UNH240301P003800002024-01-29 9:57AM EST380.000.120.000.400.00-12123.44%
UNH240301P003950002024-02-05 10:18AM EST395.000.200.060.220.00--2101.56%
UNH240301P004200002024-02-28 1:38PM EST420.000.060.050.06+0.05+500.00%822467.19%
UNH240301P004250002024-02-28 10:57AM EST425.000.080.000.13+0.03+60.00%1441663.67%
UNH240301P004300002024-02-28 12:08PM EST430.000.070.000.130.00-11958.98%
UNH240301P004350002024-02-28 12:21PM EST435.000.070.000.11+0.02+40.00%5853.13%
UNH240301P004400002024-02-28 1:40PM EST440.000.100.030.15-0.04-28.57%101251.76%
UNH240301P004450002024-02-28 1:03PM EST445.000.180.050.20+0.09+100.00%485452.69%
UNH240301P004500002024-02-28 1:44PM EST450.000.140.140.22+0.02+16.67%23020848.15%
UNH240301P004550002024-02-28 1:10PM EST455.000.200.040.25+0.17+566.67%283543.70%
UNH240301P004600002024-02-28 12:39PM EST460.000.270.210.35-0.13-32.50%6966040.72%
UNH240301P004650002024-02-28 1:29PM EST465.000.340.330.40+0.04+13.33%1,07213435.86%
UNH240301P004700002024-02-28 1:43PM EST470.000.500.480.56+0.17+51.52%60210232.30%
UNH240301P004750002024-02-28 1:35PM EST475.000.760.830.94+0.16+26.67%71814629.98%
UNH240301P004800002024-02-28 1:50PM EST480.001.591.491.64+1.21+318.42%1,0285428.03%
UNH240301P004850002024-02-28 1:50PM EST485.002.862.762.92+2.23+353.97%68612126.65%
UNH240301P004900002024-02-28 1:47PM EST490.004.754.755.00+3.81+405.32%1,13942725.68%
UNH240301P004925002024-02-28 1:38PM EST492.505.556.056.35+4.57+466.33%1778525.11%
UNH240301P004950002024-02-28 1:37PM EST495.006.957.557.95+5.80+504.35%24335324.72%
UNH240301P004975002024-02-28 1:30PM EST497.509.309.209.75+7.97+599.25%275724.27%
UNH240301P005000002024-02-28 1:09PM EST500.0010.9511.3011.80+9.33+575.93%61378924.39%
UNH240301P005025002024-02-28 1:42PM EST502.5013.1913.0514.00+10.90+475.98%4834024.76%
UNH240301P005050002024-02-28 1:42PM EST505.0015.3115.2516.55+12.68+482.13%13133728.53%
UNH240301P005075002024-02-28 1:30PM EST507.5018.2717.9018.65+15.44+545.58%7839225.49%
UNH240301P005100002024-02-28 1:41PM EST510.0020.2019.6021.25+16.58+458.01%25138230.08%
UNH240301P005125002024-02-28 12:57PM EST512.5022.8221.2525.05+17.07+296.87%3812848.91%
UNH240301P005150002024-02-28 12:57PM EST515.0025.3224.1026.60+19.20+313.73%4720741.24%
UNH240301P005175002024-02-28 11:59AM EST517.5024.3026.6029.10+17.35+249.64%4232644.09%
UNH240301P005200002024-02-28 12:22PM EST520.0028.6529.3031.20+19.68+219.40%6849739.45%
UNH240301P005225002024-02-28 11:50AM EST522.5033.4131.5534.00+22.41+203.73%16928348.00%
UNH240301P005250002024-02-28 11:15AM EST525.0036.0534.3036.35+23.25+181.64%1843147.78%
UNH240301P005275002024-02-28 12:20PM EST527.5037.4135.9539.30+24.60+192.04%4216258.25%
UNH240301P005300002024-02-27 3:53PM EST530.0014.1237.6542.000.00-3618163.97%
UNH240301P005325002024-02-27 9:58AM EST532.509.7638.6545.900.00-20683.36%
UNH240301P005350002024-02-26 10:55AM EST535.007.8541.6548.300.00-62985.42%
UNH240301P005400002024-02-27 9:33AM EST540.0016.5046.7553.350.00-3291.99%
UNH240301P005500002024-01-23 10:23AM EST550.0033.0325.1527.750.00-500.00%
UNH240301P005550002024-01-11 3:57PM EST555.0021.7735.6538.450.00--00.00%
UNH240301P005600002024-02-23 11:56AM EST560.0033.5566.1073.350.00-10114.72%
UNH240301P005650002024-02-20 11:37AM EST565.0043.9071.3578.350.00--0120.09%