Mercados españoles cerrados en 1 hr 18 mins
IBEX 35
9.494,10 -54,80 (-0,57%) Euro Stoxx 50
4.197,81 -14,78 (-0,35%) Dólar/Euro
1,0664 +0,0002 (+0,02%) Petróleo Brent
94,46 +1,16 (+1,24%) Oro
1.947,50 +7,90 (+0,41%) Bitcoin EUR
25.002,08 +145,34 (+0,58%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:12AM EDT. Mercado abierto.
Llamadaspara22 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230922C00420000 | 2023-09-14 10:47AM EDT | 420.00 | 60.76 | 80.25 | 83.90 | 0.00 | - | - | 2 | 216.89% |
| UNH230922C00425000 | 2023-09-08 3:23PM EDT | 425.00 | 56.37 | 75.50 | 78.90 | 0.00 | - | 2 | 1 | 205.32% |
| UNH230922C00440000 | 2023-09-20 1:02PM EDT | 440.00 | 48.97 | 60.20 | 63.15 | 0.00 | - | 1 | 3 | 142.09% |
| UNH230922C00445000 | 2023-09-14 11:36AM EDT | 445.00 | 36.50 | 55.95 | 57.90 | 0.00 | - | 10 | 0 | 117.77% |
| UNH230922C00450000 | 2023-09-22 9:54AM EDT | 450.00 | 51.75 | 51.35 | 52.55 | +23.70 | +84.49% | 4 | 15 | 0.00% |
| UNH230922C00455000 | 2023-09-15 2:51PM EDT | 455.00 | 32.65 | 46.55 | 47.80 | 0.00 | - | 9 | 9 | 91.99% |
| UNH230922C00457500 | 2023-09-15 2:48PM EDT | 457.50 | 30.90 | 44.10 | 45.80 | 0.00 | - | - | 7 | 112.65% |
| UNH230922C00460000 | 2023-09-22 9:50AM EDT | 460.00 | 43.02 | 41.10 | 43.15 | +20.86 | +94.13% | 4 | 10 | 101.86% |
| UNH230922C00465000 | 2023-09-21 9:30AM EDT | 465.00 | 29.04 | 36.05 | 38.50 | 0.00 | - | 1 | 21 | 102.88% |
| UNH230922C00467500 | 2023-09-19 11:00AM EDT | 467.50 | 11.75 | 33.55 | 35.45 | 0.00 | - | 2 | 5 | 78.61% |
| UNH230922C00470000 | 2023-09-21 2:57PM EDT | 470.00 | 32.90 | 31.00 | 33.30 | 0.00 | - | 19 | 27 | 86.28% |
| UNH230922C00472500 | 2023-09-19 11:34AM EDT | 472.50 | 6.95 | 28.65 | 30.55 | 0.00 | - | 1 | 2 | 72.95% |
| UNH230922C00475000 | 2023-09-21 3:21PM EDT | 475.00 | 27.65 | 26.20 | 28.15 | 0.00 | - | 5 | 19 | 71.19% |
| UNH230922C00477500 | 2023-09-22 9:54AM EDT | 477.50 | 24.68 | 24.05 | 24.90 | +0.01 | +0.04% | 3 | 45 | 0.00% |
| UNH230922C00480000 | 2023-09-22 9:38AM EDT | 480.00 | 22.50 | 21.45 | 23.20 | +1.25 | +5.88% | 5 | 118 | 62.11% |
| UNH230922C00482500 | 2023-09-21 3:36PM EDT | 482.50 | 19.00 | 19.05 | 20.25 | 0.00 | - | 4 | 219 | 40.82% |
| UNH230922C00485000 | 2023-09-22 9:31AM EDT | 485.00 | 14.25 | 16.60 | 17.85 | -3.90 | -21.49% | 1 | 240 | 41.11% |
| UNH230922C00487500 | 2023-09-22 9:54AM EDT | 487.50 | 13.45 | 13.95 | 14.85 | -0.60 | -4.27% | 2 | 312 | 0.00% |
| UNH230922C00490000 | 2023-09-22 9:54AM EDT | 490.00 | 11.75 | 11.80 | 12.25 | +0.85 | +7.80% | 8 | 575 | 0.00% |
| UNH230922C00492500 | 2023-09-22 9:30AM EDT | 492.50 | 10.45 | 9.15 | 10.10 | +1.16 | +12.49% | 7 | 323 | 0.00% |
| UNH230922C00495000 | 2023-09-22 9:47AM EDT | 495.00 | 8.20 | 6.65 | 8.20 | +1.03 | +14.37% | 8 | 327 | 28.08% |
| UNH230922C00497500 | 2023-09-22 9:53AM EDT | 497.50 | 5.37 | 4.70 | 5.60 | +0.44 | +8.92% | 12 | 440 | 20.17% |
| UNH230922C00500000 | 2023-09-22 9:54AM EDT | 500.00 | 2.84 | 2.70 | 3.65 | -0.09 | -3.07% | 42 | 815 | 19.78% |
| UNH230922C00502500 | 2023-09-22 9:57AM EDT | 502.50 | 1.50 | 1.09 | 1.69 | -0.25 | -14.29% | 426 | 586 | 15.44% |
| UNH230922C00505000 | 2023-09-22 9:56AM EDT | 505.00 | 0.79 | 0.48 | 0.81 | -0.11 | -12.22% | 734 | 568 | 16.55% |
| UNH230922C00507500 | 2023-09-22 9:55AM EDT | 507.50 | 0.25 | 0.20 | 0.32 | -0.26 | -50.98% | 149 | 107 | 16.99% |
| UNH230922C00510000 | 2023-09-22 9:52AM EDT | 510.00 | 0.13 | 0.10 | 0.13 | -0.09 | -40.91% | 338 | 926 | 18.12% |
| UNH230922C00515000 | 2023-09-22 9:55AM EDT | 515.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 153 | 575 | 23.05% |
| UNH230922C00520000 | 2023-09-22 9:55AM EDT | 520.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 2 | 332 | 34.08% |
| UNH230922C00525000 | 2023-09-22 9:49AM EDT | 525.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 20 | 90 | 36.72% |
| UNH230922C00530000 | 2023-09-21 10:25AM EDT | 530.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 11 | 268 | 44.92% |
| UNH230922C00535000 | 2023-09-22 9:47AM EDT | 535.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 1 | 76 | 48.44% |
| UNH230922C00540000 | 2023-09-21 9:37AM EDT | 540.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 10 | 22 | 75.29% |
| UNH230922C00545000 | 2023-09-21 9:47AM EDT | 545.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 55 | 57.03% |
| UNH230922C00550000 | 2023-09-12 1:27PM EDT | 550.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 15 | 62.50% |
| UNH230922C00555000 | 2023-09-21 11:30AM EDT | 555.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 67.97% |
| UNH230922C00560000 | 2023-09-21 10:17AM EDT | 560.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 17 | 73.44% |
| UNH230922C00570000 | 2023-09-01 11:34AM EDT | 570.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 84.38% |
| UNH230922C00575000 | 2023-08-04 9:50AM EDT | 575.00 | 0.79 | 0.01 | 0.33 | 0.00 | - | 1 | 1 | 117.77% |
| UNH230922C00600000 | 2023-08-29 11:00AM EDT | 600.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | - | 20 | 183.11% |
Ventaspara22 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230922P00370000 | 2023-09-12 9:45AM EDT | 370.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 175.00% |
| UNH230922P00385000 | 2023-09-11 11:58AM EDT | 385.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 170.31% |
| UNH230922P00390000 | 2023-08-31 12:33PM EDT | 390.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 150.00% |
| UNH230922P00395000 | 2023-08-29 12:10PM EDT | 395.00 | 0.11 | 0.00 | 1.10 | 0.00 | - | - | 1 | 237.31% |
| UNH230922P00400000 | 2023-09-11 1:51PM EDT | 400.00 | 0.03 | 0.00 | 0.67 | 0.00 | - | 2 | 11 | 209.77% |
| UNH230922P00405000 | 2023-09-14 10:44AM EDT | 405.00 | 0.01 | 0.00 | 1.08 | 0.00 | - | - | 2 | 215.43% |
| UNH230922P00410000 | 2023-09-13 10:49AM EDT | 410.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 1 | 157.03% |
| UNH230922P00415000 | 2023-09-13 2:08PM EDT | 415.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 10 | 6 | 131.25% |
| UNH230922P00420000 | 2023-09-12 9:44AM EDT | 420.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 139.06% |
| UNH230922P00425000 | 2023-09-20 10:50AM EDT | 425.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 33 | 128.91% |
| UNH230922P00430000 | 2023-09-20 10:51AM EDT | 430.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 33 | 66 | 103.91% |
| UNH230922P00435000 | 2023-09-18 10:17AM EDT | 435.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 96.88% |
| UNH230922P00440000 | 2023-09-20 12:17PM EDT | 440.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 71 | 89.84% |
| UNH230922P00445000 | 2023-09-21 1:08PM EDT | 445.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 281 | 82.81% |
| UNH230922P00450000 | 2023-09-22 9:34AM EDT | 450.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 279 | 75.78% |
| UNH230922P00455000 | 2023-09-22 9:34AM EDT | 455.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 140 | 68.75% |
| UNH230922P00457500 | 2023-09-22 9:30AM EDT | 457.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 213 | 65.63% |
| UNH230922P00460000 | 2023-09-22 9:35AM EDT | 460.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 53 | 218 | 61.72% |
| UNH230922P00462500 | 2023-09-21 3:44PM EDT | 462.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 21 | 78 | 58.59% |
| UNH230922P00465000 | 2023-09-22 9:37AM EDT | 465.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 1 | 192 | 55.47% |
| UNH230922P00467500 | 2023-09-22 9:47AM EDT | 467.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 24 | 162 | 51.56% |
| UNH230922P00470000 | 2023-09-22 9:51AM EDT | 470.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 25 | 208 | 51.17% |
| UNH230922P00472500 | 2023-09-21 3:28PM EDT | 472.50 | 0.08 | 0.01 | 0.02 | 0.00 | - | 12 | 90 | 46.09% |
| UNH230922P00475000 | 2023-09-21 3:26PM EDT | 475.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 44 | 274 | 44.92% |
| UNH230922P00477500 | 2023-09-21 3:54PM EDT | 477.50 | 0.20 | 0.02 | 0.03 | 0.00 | - | 77 | 346 | 41.02% |
| UNH230922P00480000 | 2023-09-22 9:34AM EDT | 480.00 | 0.06 | 0.03 | 0.04 | -0.03 | -33.33% | 4 | 1,196 | 38.87% |
| UNH230922P00482500 | 2023-09-22 9:53AM EDT | 482.50 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 2 | 310 | 36.13% |
| UNH230922P00485000 | 2023-09-22 9:47AM EDT | 485.00 | 0.06 | 0.03 | 0.05 | -0.08 | -57.14% | 24 | 463 | 32.03% |
| UNH230922P00487500 | 2023-09-21 3:56PM EDT | 487.50 | 0.13 | 0.02 | 0.12 | 0.00 | - | 97 | 277 | 32.42% |
| UNH230922P00490000 | 2023-09-22 9:56AM EDT | 490.00 | 0.08 | 0.06 | 0.10 | -0.12 | -60.00% | 342 | 706 | 27.05% |
| UNH230922P00492500 | 2023-09-22 9:43AM EDT | 492.50 | 0.10 | 0.07 | 0.18 | -0.20 | -66.67% | 12 | 271 | 25.39% |
| UNH230922P00495000 | 2023-09-22 9:52AM EDT | 495.00 | 0.20 | 0.17 | 0.23 | -0.39 | -66.10% | 387 | 454 | 21.63% |
| UNH230922P00497500 | 2023-09-22 9:49AM EDT | 497.50 | 0.33 | 0.29 | 0.45 | -0.62 | -65.26% | 101 | 197 | 19.97% |
| UNH230922P00500000 | 2023-09-22 9:55AM EDT | 500.00 | 0.97 | 0.73 | 1.02 | -0.84 | -46.41% | 254 | 629 | 19.85% |
| UNH230922P00502500 | 2023-09-22 9:56AM EDT | 502.50 | 1.81 | 1.76 | 2.39 | -0.93 | -33.94% | 326 | 146 | 23.41% |
| UNH230922P00505000 | 2023-09-22 9:52AM EDT | 505.00 | 3.05 | 3.45 | 4.05 | -1.35 | -30.68% | 70 | 85 | 25.72% |
| UNH230922P00510000 | 2023-09-21 3:12PM EDT | 510.00 | 7.50 | 7.25 | 8.60 | 0.00 | - | 45 | 23 | 36.40% |
| UNH230922P00515000 | 2023-08-10 11:43AM EDT | 515.00 | 16.35 | 33.60 | 34.70 | 0.00 | - | - | 2 | 259.30% |
| UNH230922P00520000 | 2023-09-06 11:24AM EDT | 520.00 | 40.99 | 17.00 | 18.60 | 0.00 | - | 10 | 0 | 61.57% |
| UNH230922P00535000 | 2023-09-05 10:04AM EDT | 535.00 | 53.75 | 31.30 | 33.70 | 0.00 | - | 1 | 0 | 59.57% |
© 2023 Yahoo. Todos los derechos reservados.
