Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.656,33 +430,67 (+1,13%) Nasdaq
16.143,21 +302,25 (+1,91%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,36 -0,59 (-0,75%) Bitcoin EUR
57.421,88 +2.636,72 (+4,81%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:13PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00330000 | 2024-04-10 3:17PM EDT | 330.00 | 122.70 | 154.90 | 161.45 | 0.00 | - | - | 1 | 455.08% |
| UNH240503C00410000 | 2024-04-23 11:21AM EDT | 410.00 | 80.54 | 74.85 | 80.45 | 0.00 | - | 3 | 5 | 203.03% |
| UNH240503C00415000 | 2024-05-01 3:14PM EDT | 415.00 | 72.65 | 70.30 | 76.30 | 0.00 | - | 3 | 3 | 220.80% |
| UNH240503C00420000 | 2024-04-22 12:00PM EDT | 420.00 | 78.00 | 65.20 | 70.70 | 0.00 | - | 10 | 15 | 189.45% |
| UNH240503C00425000 | 2024-04-29 9:51AM EDT | 425.00 | 71.62 | 59.80 | 67.05 | 0.00 | - | 1 | 4 | 214.45% |
| UNH240503C00430000 | 2024-04-09 3:58PM EDT | 430.00 | 33.27 | 54.90 | 60.70 | 0.00 | - | 4 | 7 | 166.02% |
| UNH240503C00435000 | 2024-04-26 12:52PM EDT | 435.00 | 60.50 | 49.80 | 56.90 | 0.00 | - | 1 | 18 | 184.62% |
| UNH240503C00440000 | 2024-05-02 3:09PM EDT | 440.00 | 53.20 | 45.10 | 51.50 | 0.00 | - | 1 | 37 | 162.70% |
| UNH240503C00445000 | 2024-04-19 11:37AM EDT | 445.00 | 57.95 | 39.90 | 45.90 | 0.00 | - | 1 | 389 | 135.99% |
| UNH240503C00447500 | 2024-04-16 10:46AM EDT | 447.50 | 24.60 | 37.25 | 43.75 | 0.00 | - | - | 37 | 138.04% |
| UNH240503C00450000 | 2024-05-02 3:43PM EDT | 450.00 | 42.40 | 34.65 | 42.45 | 0.00 | - | 1 | 79 | 154.79% |
| UNH240503C00452500 | 2024-04-30 12:55PM EDT | 452.50 | 31.00 | 32.35 | 39.50 | 0.00 | - | 14 | 17 | 139.89% |
| UNH240503C00455000 | 2024-04-29 3:24PM EDT | 455.00 | 34.54 | 29.80 | 36.30 | 0.00 | - | 20 | 68 | 120.02% |
| UNH240503C00457500 | 2024-04-16 10:24AM EDT | 457.50 | 19.20 | 27.25 | 34.25 | 0.00 | - | - | 3 | 121.88% |
| UNH240503C00460000 | 2024-05-02 11:29AM EDT | 460.00 | 30.16 | 25.35 | 32.20 | 0.00 | - | 1 | 173 | 122.61% |
| UNH240503C00462500 | 2024-05-01 12:21PM EDT | 462.50 | 24.85 | 22.75 | 29.15 | 0.00 | - | 14 | 30 | 106.59% |
| UNH240503C00465000 | 2024-05-02 10:47AM EDT | 465.00 | 25.00 | 23.05 | 25.40 | 0.00 | - | 11 | 44 | 76.22% |
| UNH240503C00470000 | 2024-05-02 12:15PM EDT | 470.00 | 20.10 | 15.60 | 20.40 | 0.00 | - | 1 | 61 | 64.31% |
| UNH240503C00475000 | 2024-04-30 3:55PM EDT | 475.00 | 11.53 | 13.15 | 15.20 | +1.43 | +14.16% | 10 | 98 | 48.15% |
| UNH240503C00480000 | 2024-05-03 10:26AM EDT | 480.00 | 8.00 | 6.45 | 10.05 | -2.95 | -26.94% | 4 | 183 | 33.11% |
| UNH240503C00482500 | 2024-05-02 11:02AM EDT | 482.50 | 8.12 | 2.89 | 8.50 | 0.00 | - | 7 | 45 | 40.11% |
| UNH240503C00485000 | 2024-05-03 11:42AM EDT | 485.00 | 4.53 | 3.95 | 4.85 | -2.52 | -35.74% | 62 | 168 | 17.09% |
| UNH240503C00487500 | 2024-05-03 11:54AM EDT | 487.50 | 2.20 | 0.91 | 2.52 | -3.25 | -59.63% | 511 | 185 | 12.45% |
| UNH240503C00490000 | 2024-05-03 11:56AM EDT | 490.00 | 0.80 | 0.62 | 0.85 | -3.00 | -78.95% | 560 | 430 | 10.54% |
| UNH240503C00492500 | 2024-05-03 11:44AM EDT | 492.50 | 0.20 | 0.18 | 0.36 | -2.40 | -92.31% | 205 | 365 | 13.31% |
| UNH240503C00495000 | 2024-05-03 11:50AM EDT | 495.00 | 0.08 | 0.05 | 0.10 | -1.33 | -95.00% | 783 | 849 | 13.97% |
| UNH240503C00497500 | 2024-05-03 11:45AM EDT | 497.50 | 0.20 | 0.02 | 0.16 | -0.50 | -71.43% | 222 | 272 | 20.75% |
| UNH240503C00500000 | 2024-05-03 11:31AM EDT | 500.00 | 0.02 | 0.01 | 0.04 | -0.30 | -93.75% | 126 | 2,046 | 19.92% |
| UNH240503C00505000 | 2024-05-03 11:45AM EDT | 505.00 | 0.07 | 0.01 | 0.08 | -0.03 | -30.00% | 63 | 1,027 | 30.66% |
| UNH240503C00510000 | 2024-05-03 11:37AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 786 | 29.69% |
| UNH240503C00515000 | 2024-05-03 10:13AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 1,080 | 35.94% |
| UNH240503C00520000 | 2024-05-03 11:33AM EDT | 520.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 438 | 50.39% |
| UNH240503C00525000 | 2024-05-02 12:04PM EDT | 525.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 325 | 47.66% |
| UNH240503C00530000 | 2024-05-02 3:31PM EDT | 530.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 32 | 95 | 85.69% |
| UNH240503C00535000 | 2024-05-02 11:09AM EDT | 535.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 110 | 141.94% |
| UNH240503C00540000 | 2024-04-26 3:59PM EDT | 540.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 22 | 36 | 60.94% |
| UNH240503C00545000 | 2024-04-19 3:11PM EDT | 545.00 | 0.18 | 0.00 | 4.25 | 0.00 | - | 3 | 4 | 161.69% |
| UNH240503C00550000 | 2024-05-01 9:33AM EDT | 550.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 89.45% |
| UNH240503C00555000 | 2024-04-29 2:37PM EDT | 555.00 | 0.01 | 0.00 | 3.45 | 0.00 | - | 15 | 29 | 171.63% |
| UNH240503C00560000 | 2024-04-26 2:07PM EDT | 560.00 | 0.16 | 0.00 | 2.52 | 0.00 | - | 2 | 6 | 168.02% |
| UNH240503C00565000 | 2024-04-24 12:06PM EDT | 565.00 | 0.02 | 0.00 | 4.25 | 0.00 | - | - | 4 | 199.32% |
| UNH240503C00570000 | 2024-04-24 12:07PM EDT | 570.00 | 0.02 | 0.00 | 4.25 | 0.00 | - | 4 | 4 | 208.25% |
| UNH240503C00575000 | 2024-04-24 12:07PM EDT | 575.00 | 0.02 | 0.00 | 4.25 | 0.00 | - | - | 10 | 216.99% |
| UNH240503C00585000 | 2024-04-18 2:45PM EDT | 585.00 | 0.15 | 0.00 | 4.25 | 0.00 | - | - | 1 | 234.03% |
| UNH240503C00660000 | 2024-04-15 1:27PM EDT | 660.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | - | 1 | 347.07% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00300000 | 2024-04-26 1:49PM EDT | 300.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 275.00% |
| UNH240503P00330000 | 2024-04-15 2:10PM EDT | 330.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 464.75% |
| UNH240503P00360000 | 2024-04-12 1:14PM EDT | 360.00 | 0.52 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 178.13% |
| UNH240503P00370000 | 2024-04-25 1:46PM EDT | 370.00 | 0.17 | 0.00 | 4.25 | 0.00 | - | 1 | 15 | 349.56% |
| UNH240503P00375000 | 2024-04-15 10:24AM EDT | 375.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | - | 1 | 336.82% |
| UNH240503P00380000 | 2024-04-16 9:32AM EDT | 380.00 | 0.69 | 0.00 | 3.10 | 0.00 | - | 1 | 41 | 301.07% |
| UNH240503P00385000 | 2024-04-23 10:57AM EDT | 385.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 150.00% |
| UNH240503P00390000 | 2024-04-25 3:16PM EDT | 390.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 142.19% |
| UNH240503P00395000 | 2024-04-29 11:38AM EDT | 395.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 48 | 134.38% |
| UNH240503P00400000 | 2024-05-02 11:08AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 46 | 118.75% |
| UNH240503P00405000 | 2024-04-25 3:16PM EDT | 405.00 | 0.22 | 0.00 | 2.89 | 0.00 | - | 1 | 42 | 234.47% |
| UNH240503P00410000 | 2024-04-22 3:50PM EDT | 410.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 7 | 133 | 149.22% |
| UNH240503P00415000 | 2024-04-29 3:11PM EDT | 415.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 64 | 125.00% |
| UNH240503P00420000 | 2024-05-01 2:45PM EDT | 420.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 95 | 102.34% |
| UNH240503P00425000 | 2024-04-30 9:32AM EDT | 425.00 | 0.25 | 0.00 | 3.05 | 0.00 | - | 1 | 66 | 188.18% |
| UNH240503P00430000 | 2024-05-01 2:29PM EDT | 430.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 25 | 1,113 | 98.44% |
| UNH240503P00435000 | 2024-05-03 9:45AM EDT | 435.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 40 | 157 | 85.16% |
| UNH240503P00440000 | 2024-05-01 10:50AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 184 | 65.63% |
| UNH240503P00445000 | 2024-04-30 1:36PM EDT | 445.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 12 | 67 | 153.27% |
| UNH240503P00447500 | 2024-04-19 11:32AM EDT | 447.50 | 0.28 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 146.73% |
| UNH240503P00450000 | 2024-05-01 1:22PM EDT | 450.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 108 | 106.49% |
| UNH240503P00452500 | 2024-05-03 10:18AM EDT | 452.50 | 0.03 | 0.00 | 0.07 | -0.07 | -70.00% | 2 | 19 | 61.33% |
| UNH240503P00455000 | 2024-05-03 9:30AM EDT | 455.00 | 0.02 | 0.00 | 0.02 | -0.37 | -94.87% | 25 | 80 | 50.00% |
| UNH240503P00457500 | 2024-04-24 3:51PM EDT | 457.50 | 0.27 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 89.84% |
| UNH240503P00460000 | 2024-05-02 10:25AM EDT | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 356 | 25.00% |
| UNH240503P00462500 | 2024-05-01 1:30PM EDT | 462.50 | 0.08 | 0.00 | 2.50 | 0.00 | - | 11 | 50 | 90.09% |
| UNH240503P00465000 | 2024-05-02 9:50AM EDT | 465.00 | 0.05 | 0.00 | 0.02 | -0.01 | -16.67% | 26 | 844 | 39.45% |
| UNH240503P00470000 | 2024-05-03 11:19AM EDT | 470.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 8 | 874 | 37.89% |
| UNH240503P00475000 | 2024-05-03 11:21AM EDT | 475.00 | 0.01 | 0.00 | 0.04 | -0.18 | -94.74% | 5 | 259 | 26.95% |
| UNH240503P00477500 | 2024-05-03 11:24AM EDT | 477.50 | 0.09 | 0.00 | 0.15 | +0.04 | +80.00% | 36 | 220 | 28.76% |
| UNH240503P00480000 | 2024-05-03 11:52AM EDT | 480.00 | 0.03 | 0.03 | 0.10 | -0.08 | -72.73% | 72 | 569 | 21.97% |
| UNH240503P00482500 | 2024-05-03 11:24AM EDT | 482.50 | 0.14 | 0.00 | 0.11 | -0.03 | -17.65% | 58 | 158 | 17.48% |
| UNH240503P00485000 | 2024-05-03 11:58AM EDT | 485.00 | 0.11 | 0.08 | 0.14 | -0.14 | -53.85% | 188 | 641 | 13.18% |
| UNH240503P00487500 | 2024-05-03 11:23AM EDT | 487.50 | 0.50 | 0.31 | 0.43 | -0.03 | -5.66% | 159 | 297 | 11.48% |
| UNH240503P00490000 | 2024-05-03 11:42AM EDT | 490.00 | 1.50 | 1.07 | 1.53 | +0.40 | +36.36% | 102 | 307 | 12.43% |
| UNH240503P00492500 | 2024-05-03 10:39AM EDT | 492.50 | 6.47 | 2.89 | 3.60 | +4.48 | +225.13% | 27 | 138 | 16.63% |
| UNH240503P00495000 | 2024-05-03 11:58AM EDT | 495.00 | 5.97 | 5.15 | 8.05 | +2.25 | +58.44% | 29 | 279 | 46.85% |
| UNH240503P00497500 | 2024-05-02 3:18PM EDT | 497.50 | 5.10 | 7.45 | 12.35 | 0.00 | - | 18 | 37 | 74.78% |
| UNH240503P00500000 | 2024-05-03 11:56AM EDT | 500.00 | 10.66 | 9.85 | 12.90 | +3.66 | +42.17% | 11 | 40 | 61.16% |
| UNH240503P00505000 | 2024-04-26 1:20PM EDT | 505.00 | 9.54 | 14.70 | 19.90 | 0.00 | - | 5 | 4 | 67.31% |
| UNH240503P00510000 | 2024-04-26 1:09PM EDT | 510.00 | 14.96 | 18.15 | 24.85 | 0.00 | - | 20 | 0 | 66.31% |
| UNH240503P00515000 | 2024-04-24 2:20PM EDT | 515.00 | 28.60 | 23.55 | 29.95 | 0.00 | - | 11 | 0 | 82.15% |
| UNH240503P00520000 | 2024-04-24 2:20PM EDT | 520.00 | 34.45 | 28.95 | 35.30 | 0.00 | - | 9 | 2 | 100.20% |
| UNH240503P00525000 | 2024-04-24 2:20PM EDT | 525.00 | 39.45 | 33.45 | 40.30 | 0.00 | - | 11 | 0 | 105.91% |
| UNH240503P00530000 | 2024-04-25 3:34PM EDT | 530.00 | 36.00 | 38.25 | 45.20 | 0.00 | - | - | 0 | 112.70% |
| UNH240503P00535000 | 2024-04-19 12:58PM EDT | 535.00 | 30.40 | 44.40 | 50.25 | 0.00 | - | 4 | 0 | 135.74% |
| UNH240503P00570000 | 2024-04-30 3:36PM EDT | 570.00 | 84.90 | 78.50 | 85.00 | 0.00 | - | 1 | 0 | 184.77% |
| UNH240503P00575000 | 2024-04-26 3:52PM EDT | 575.00 | 78.89 | 83.85 | 89.85 | 0.00 | - | 1 | 0 | 196.04% |
| UNH240503P00580000 | 2024-04-24 9:30AM EDT | 580.00 | 97.12 | 88.85 | 95.00 | 0.00 | - | - | 0 | 206.45% |
© 2024 Yahoo. Tutti i diritti riservati.