Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,85 -0,82 (-0,98%) Oro
2.310,70 +1,10 (+0,05%) Bitcoin EUR
58.383,87 +3.717,75 (+6,80%)
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 comprapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00330000 | 2024-04-10 3:17PM EDT | 330.00 | 122.70 | 158.45 | 164.00 | 0.00 | - | - | 1 | 440.63% |
| UNH240503C00410000 | 2024-04-23 11:21AM EDT | 410.00 | 80.54 | 78.55 | 85.00 | 0.00 | - | 3 | 5 | 260.89% |
| UNH240503C00415000 | 2024-05-01 3:14PM EDT | 415.00 | 72.65 | 73.25 | 79.50 | 0.00 | - | 3 | 3 | 234.28% |
| UNH240503C00420000 | 2024-04-22 12:00PM EDT | 420.00 | 78.00 | 68.75 | 73.75 | 0.00 | - | 10 | 15 | 198.93% |
| UNH240503C00425000 | 2024-04-29 9:51AM EDT | 425.00 | 71.62 | 63.25 | 68.90 | 0.00 | - | 1 | 4 | 191.85% |
| UNH240503C00430000 | 2024-04-09 3:58PM EDT | 430.00 | 33.27 | 58.25 | 63.80 | 0.00 | - | 4 | 7 | 176.86% |
| UNH240503C00435000 | 2024-04-26 12:52PM EDT | 435.00 | 60.50 | 53.70 | 60.60 | 0.00 | - | 1 | 18 | 207.13% |
| UNH240503C00440000 | 2024-05-02 3:09PM EDT | 440.00 | 53.20 | 48.60 | 53.60 | 0.00 | - | 1 | 37 | 147.31% |
| UNH240503C00445000 | 2024-05-03 3:01PM EDT | 445.00 | 46.20 | 45.20 | 49.50 | -11.75 | -20.28% | 1 | 389 | 157.76% |
| UNH240503C00447500 | 2024-04-16 10:46AM EDT | 447.50 | 24.60 | 40.85 | 46.50 | 0.00 | - | - | 37 | 140.14% |
| UNH240503C00450000 | 2024-05-02 3:43PM EDT | 450.00 | 42.25 | 38.30 | 44.20 | -0.15 | -0.35% | 5 | 79 | 138.53% |
| UNH240503C00452500 | 2024-04-30 12:55PM EDT | 452.50 | 31.00 | 35.95 | 42.15 | 0.00 | - | 14 | 17 | 141.41% |
| UNH240503C00455000 | 2024-05-03 2:43PM EDT | 455.00 | 36.70 | 34.20 | 39.80 | +2.16 | +6.25% | 1 | 68 | 137.65% |
| UNH240503C00457500 | 2024-04-16 10:24AM EDT | 457.50 | 19.20 | 30.75 | 37.00 | 0.00 | - | - | 3 | 125.44% |
| UNH240503C00460000 | 2024-05-03 3:40PM EDT | 460.00 | 32.00 | 28.55 | 34.45 | +1.84 | +6.10% | 38 | 173 | 117.97% |
| UNH240503C00462500 | 2024-05-03 3:47PM EDT | 462.50 | 30.00 | 27.50 | 31.40 | +5.15 | +20.72% | 1 | 30 | 100.93% |
| UNH240503C00465000 | 2024-05-03 3:21PM EDT | 465.00 | 26.80 | 25.45 | 28.70 | +1.80 | +7.20% | 4 | 44 | 90.63% |
| UNH240503C00470000 | 2024-05-03 3:37PM EDT | 470.00 | 22.00 | 21.40 | 25.80 | +1.90 | +9.45% | 13 | 61 | 76.32% |
| UNH240503C00475000 | 2024-05-03 3:59PM EDT | 475.00 | 17.64 | 15.15 | 20.50 | +7.54 | +74.65% | 33 | 98 | 91.89% |
| UNH240503C00480000 | 2024-05-03 3:46PM EDT | 480.00 | 11.94 | 11.30 | 14.40 | +0.99 | +9.04% | 30 | 183 | 62.23% |
| UNH240503C00482500 | 2024-05-03 1:58PM EDT | 482.50 | 9.07 | 5.90 | 12.40 | +0.95 | +11.70% | 3 | 45 | 60.86% |
| UNH240503C00485000 | 2024-05-03 3:53PM EDT | 485.00 | 7.67 | 4.45 | 11.15 | +0.62 | +8.79% | 78 | 168 | 66.48% |
| UNH240503C00487500 | 2024-05-03 3:43PM EDT | 487.50 | 4.41 | 4.00 | 9.40 | -1.04 | -19.08% | 528 | 185 | 64.84% |
| UNH240503C00490000 | 2024-05-03 3:59PM EDT | 490.00 | 2.30 | 1.57 | 6.80 | -1.50 | -39.47% | 851 | 430 | 53.50% |
| UNH240503C00492500 | 2024-05-03 3:49PM EDT | 492.50 | 0.44 | 0.00 | 0.50 | -2.16 | -83.08% | 377 | 365 | 5.10% |
| UNH240503C00495000 | 2024-05-03 3:58PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -1.40 | -99.29% | 944 | 849 | 4.88% |
| UNH240503C00497500 | 2024-05-03 3:08PM EDT | 497.50 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 232 | 272 | 8.79% |
| UNH240503C00500000 | 2024-05-03 3:53PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 275 | 2,046 | 12.31% |
| UNH240503C00505000 | 2024-05-03 3:41PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 122 | 1,027 | 19.14% |
| UNH240503C00510000 | 2024-05-03 3:59PM EDT | 510.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 786 | 29.30% |
| UNH240503C00515000 | 2024-05-03 3:34PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,080 | 32.03% |
| UNH240503C00520000 | 2024-05-03 2:00PM EDT | 520.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 438 | 50.78% |
| UNH240503C00525000 | 2024-05-02 12:04PM EDT | 525.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 325 | 43.75% |
| UNH240503C00530000 | 2024-05-03 1:14PM EDT | 530.00 | 0.05 | 0.00 | 0.07 | +0.04 | +400.00% | 24 | 95 | 57.03% |
| UNH240503C00535000 | 2024-05-02 11:09AM EDT | 535.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 1 | 110 | 116.60% |
| UNH240503C00540000 | 2024-04-26 3:59PM EDT | 540.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 22 | 36 | 57.81% |
| UNH240503C00545000 | 2024-04-19 3:11PM EDT | 545.00 | 0.18 | 0.00 | 3.80 | 0.00 | - | 3 | 4 | 150.32% |
| UNH240503C00550000 | 2024-05-03 2:09PM EDT | 550.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 1 | 41 | 85.16% |
| UNH240503C00555000 | 2024-04-29 2:37PM EDT | 555.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 15 | 29 | 153.42% |
| UNH240503C00560000 | 2024-04-26 2:07PM EDT | 560.00 | 0.16 | 0.00 | 2.52 | 0.00 | - | 2 | 6 | 162.06% |
| UNH240503C00565000 | 2024-04-24 12:06PM EDT | 565.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | - | 4 | 170.56% |
| UNH240503C00570000 | 2024-04-24 12:07PM EDT | 570.00 | 0.02 | 0.00 | 4.25 | 0.00 | - | 4 | 4 | 201.90% |
| UNH240503C00575000 | 2024-04-24 12:07PM EDT | 575.00 | 0.02 | 0.00 | 4.25 | 0.00 | - | - | 10 | 210.69% |
| UNH240503C00585000 | 2024-04-18 2:45PM EDT | 585.00 | 0.15 | 0.00 | 4.25 | 0.00 | - | - | 1 | 227.83% |
| UNH240503C00660000 | 2024-04-15 1:27PM EDT | 660.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | - | 1 | 341.31% |
Opciones de ventapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00300000 | 2024-05-03 2:28PM EDT | 300.00 | 0.01 | 0.00 | 4.30 | -0.09 | -90.00% | 1 | 2 | 563.09% |
| UNH240503P00330000 | 2024-04-15 2:10PM EDT | 330.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 470.02% |
| UNH240503P00360000 | 2024-04-12 1:14PM EDT | 360.00 | 0.52 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 181.25% |
| UNH240503P00370000 | 2024-04-25 1:46PM EDT | 370.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 356.05% |
| UNH240503P00375000 | 2024-04-15 10:24AM EDT | 375.00 | 0.53 | 0.00 | 2.30 | 0.00 | - | - | 1 | 300.98% |
| UNH240503P00380000 | 2024-04-16 9:32AM EDT | 380.00 | 0.69 | 0.00 | 0.84 | 0.00 | - | 1 | 41 | 242.97% |
| UNH240503P00385000 | 2024-04-23 10:57AM EDT | 385.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 153.13% |
| UNH240503P00390000 | 2024-05-03 3:58PM EDT | 390.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 1 | 17 | 145.31% |
| UNH240503P00395000 | 2024-04-29 11:38AM EDT | 395.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 48 | 137.50% |
| UNH240503P00400000 | 2024-05-02 11:08AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 46 | 125.00% |
| UNH240503P00405000 | 2024-05-03 3:58PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 1 | 42 | 115.63% |
| UNH240503P00410000 | 2024-04-22 3:50PM EDT | 410.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 7 | 133 | 141.02% |
| UNH240503P00415000 | 2024-04-29 3:11PM EDT | 415.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 64 | 128.91% |
| UNH240503P00420000 | 2024-05-01 2:45PM EDT | 420.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 95 | 106.25% |
| UNH240503P00425000 | 2024-04-30 9:32AM EDT | 425.00 | 0.25 | 0.00 | 2.52 | 0.00 | - | 1 | 66 | 185.79% |
| UNH240503P00430000 | 2024-05-01 2:29PM EDT | 430.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 25 | 1,113 | 82.81% |
| UNH240503P00435000 | 2024-05-03 12:57PM EDT | 435.00 | 0.01 | 0.00 | 0.19 | -0.04 | -80.00% | 50 | 157 | 103.52% |
| UNH240503P00440000 | 2024-05-01 10:50AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 184 | 68.75% |
| UNH240503P00445000 | 2024-04-30 1:36PM EDT | 445.00 | 0.06 | 0.00 | 3.25 | 0.00 | - | 12 | 67 | 148.05% |
| UNH240503P00447500 | 2024-04-19 11:32AM EDT | 447.50 | 0.28 | 0.00 | 2.52 | 0.00 | - | 1 | 11 | 132.86% |
| UNH240503P00450000 | 2024-05-01 1:22PM EDT | 450.00 | 0.06 | 0.00 | 1.07 | 0.00 | - | 1 | 108 | 104.59% |
| UNH240503P00452500 | 2024-05-03 10:18AM EDT | 452.50 | 0.03 | 0.00 | 0.07 | -0.07 | -70.00% | 2 | 19 | 65.23% |
| UNH240503P00455000 | 2024-05-03 1:20PM EDT | 455.00 | 0.02 | 0.00 | 0.01 | -0.37 | -94.87% | 26 | 80 | 50.00% |
| UNH240503P00457500 | 2024-04-24 3:51PM EDT | 457.50 | 0.27 | 0.00 | 1.32 | 0.00 | - | 1 | 8 | 93.07% |
| UNH240503P00460000 | 2024-05-03 12:44PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 1 | 356 | 25.00% |
| UNH240503P00462500 | 2024-05-01 1:30PM EDT | 462.50 | 0.08 | 0.00 | 2.50 | 0.00 | - | 11 | 50 | 96.73% |
| UNH240503P00465000 | 2024-05-03 2:31PM EDT | 465.00 | 0.01 | 0.00 | 0.32 | -0.05 | -83.33% | 27 | 844 | 57.72% |
| UNH240503P00470000 | 2024-05-03 2:59PM EDT | 470.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 47 | 874 | 42.58% |
| UNH240503P00475000 | 2024-05-03 2:49PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 18 | 259 | 26.56% |
| UNH240503P00477500 | 2024-05-03 11:24AM EDT | 477.50 | 0.09 | 0.00 | 0.01 | +0.04 | +80.00% | 36 | 220 | 23.05% |
| UNH240503P00480000 | 2024-05-03 3:16PM EDT | 480.00 | 0.03 | 0.00 | 0.01 | -0.08 | -72.73% | 83 | 569 | 19.53% |
| UNH240503P00482500 | 2024-05-03 1:59PM EDT | 482.50 | 0.02 | 0.00 | 0.04 | -0.15 | -88.24% | 219 | 158 | 19.34% |
| UNH240503P00485000 | 2024-05-03 3:51PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 409 | 641 | 12.50% |
| UNH240503P00487500 | 2024-05-03 3:31PM EDT | 487.50 | 0.01 | 0.00 | 0.01 | -0.52 | -98.11% | 271 | 297 | 8.59% |
| UNH240503P00490000 | 2024-05-03 3:45PM EDT | 490.00 | 0.04 | 0.00 | 0.07 | -1.06 | -96.36% | 1,114 | 307 | 6.93% |
| UNH240503P00492500 | 2024-05-03 3:56PM EDT | 492.50 | 0.56 | 0.02 | 0.90 | -1.43 | -71.86% | 31 | 138 | 8.51% |
| UNH240503P00495000 | 2024-05-03 1:54PM EDT | 495.00 | 3.69 | 0.47 | 5.00 | -0.03 | -0.81% | 56 | 279 | 34.74% |
| UNH240503P00497500 | 2024-05-03 12:17PM EDT | 497.50 | 8.13 | 2.41 | 9.00 | +3.03 | +59.41% | 1 | 37 | 59.49% |
| UNH240503P00500000 | 2024-05-03 3:36PM EDT | 500.00 | 8.15 | 3.95 | 9.85 | +1.15 | +16.43% | 18 | 40 | 50.49% |
| UNH240503P00505000 | 2024-04-26 1:20PM EDT | 505.00 | 9.54 | 10.50 | 15.30 | 0.00 | - | 5 | 4 | 70.97% |
| UNH240503P00510000 | 2024-04-26 1:09PM EDT | 510.00 | 14.96 | 15.05 | 21.65 | 0.00 | - | 20 | 0 | 55.35% |
| UNH240503P00515000 | 2024-04-24 2:20PM EDT | 515.00 | 28.60 | 20.60 | 26.65 | 0.00 | - | 11 | 0 | 71.68% |
| UNH240503P00520000 | 2024-04-24 2:20PM EDT | 520.00 | 34.45 | 25.85 | 31.65 | 0.00 | - | 9 | 2 | 84.94% |
| UNH240503P00525000 | 2024-04-24 2:20PM EDT | 525.00 | 39.45 | 30.75 | 36.65 | 0.00 | - | 11 | 0 | 94.29% |
| UNH240503P00530000 | 2024-04-25 3:34PM EDT | 530.00 | 36.00 | 36.05 | 41.65 | 0.00 | - | - | 0 | 107.67% |
| UNH240503P00535000 | 2024-04-19 12:58PM EDT | 535.00 | 30.40 | 40.95 | 46.65 | 0.00 | - | 4 | 0 | 116.41% |
| UNH240503P00570000 | 2024-04-30 3:36PM EDT | 570.00 | 84.90 | 75.85 | 81.90 | 0.00 | - | 1 | 0 | 180.86% |
| UNH240503P00575000 | 2024-04-26 3:52PM EDT | 575.00 | 78.89 | 80.10 | 86.90 | 0.00 | - | 1 | 0 | 176.56% |
| UNH240503P00580000 | 2024-04-24 9:30AM EDT | 580.00 | 97.12 | 85.30 | 91.90 | 0.00 | - | - | 0 | 187.99% |
© 2024 Yahoo. Todos los derechos reservados.