Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.686,57 -121,87 (-0,20%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719C00230000 | 2024-06-14 3:25PM EDT | 230.00 | 266.60 | 0.00 | 0.00 | +36.92 | +16.07% | - | 10 | 0.00% |
| UNH240719C00250000 | 2024-04-26 3:59PM EDT | 250.00 | 247.23 | 256.55 | 261.25 | 0.00 | - | 1 | 1 | 191.41% |
| UNH240719C00260000 | 2024-05-31 11:04AM EDT | 260.00 | 233.20 | 233.60 | 239.35 | 0.00 | - | 1 | 1 | 122.44% |
| UNH240719C00280000 | 2024-06-10 11:48AM EDT | 280.00 | 207.61 | 213.80 | 219.05 | 0.00 | - | 1 | 0 | 107.15% |
| UNH240719C00300000 | 2024-04-22 1:00PM EDT | 300.00 | 197.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240719C00310000 | 2024-06-14 3:15PM EDT | 310.00 | 187.15 | 182.35 | 188.70 | +21.86 | +13.23% | 6 | 0 | 87.18% |
| UNH240719C00330000 | 2024-06-14 3:00PM EDT | 330.00 | 166.38 | 0.00 | 168.35 | +22.48 | +15.62% | 4 | 0 | 73.71% |
| UNH240719C00340000 | 2024-06-14 3:01PM EDT | 340.00 | 157.22 | 152.35 | 158.70 | +1.67 | +1.07% | 1 | 21 | 72.39% |
| UNH240719C00350000 | 2024-06-13 2:52PM EDT | 350.00 | 147.50 | 144.50 | 148.85 | 0.00 | - | 22 | 23 | 68.92% |
| UNH240719C00360000 | 2024-06-10 1:57PM EDT | 360.00 | 129.50 | 134.20 | 139.70 | 0.00 | - | 30 | 15 | 70.01% |
| UNH240719C00370000 | 2024-06-10 1:37PM EDT | 370.00 | 119.00 | 124.05 | 129.65 | 0.00 | - | 4 | 3 | 64.87% |
| UNH240719C00380000 | 2024-06-10 1:57PM EDT | 380.00 | 109.60 | 114.55 | 119.30 | 0.00 | - | 12 | 11 | 58.11% |
| UNH240719C00390000 | 2024-06-10 1:52PM EDT | 390.00 | 99.90 | 104.95 | 110.15 | 0.00 | - | 2 | 2 | 57.95% |
| UNH240719C00400000 | 2024-06-13 3:48PM EDT | 400.00 | 98.42 | 94.35 | 99.30 | 0.00 | - | 62 | 74 | 49.05% |
| UNH240719C00410000 | 2024-05-31 2:11PM EDT | 410.00 | 89.74 | 85.05 | 89.95 | 0.00 | - | 1 | 4 | 47.64% |
| UNH240719C00420000 | 2024-06-05 2:50PM EDT | 420.00 | 84.53 | 74.85 | 80.15 | 0.00 | - | 2 | 11 | 43.85% |
| UNH240719C00430000 | 2024-06-13 3:24PM EDT | 430.00 | 66.58 | 64.60 | 70.40 | -2.57 | -3.72% | 3 | 12 | 40.13% |
| UNH240719C00440000 | 2024-06-14 1:15PM EDT | 440.00 | 57.03 | 54.95 | 62.10 | +6.03 | +11.82% | 5 | 72 | 40.64% |
| UNH240719C00450000 | 2024-06-14 2:08PM EDT | 450.00 | 49.75 | 47.60 | 51.05 | -0.85 | -1.68% | 3 | 569 | 32.64% |
| UNH240719C00460000 | 2024-06-14 1:15PM EDT | 460.00 | 39.19 | 40.40 | 44.95 | +0.54 | +1.40% | 2 | 300 | 36.89% |
| UNH240719C00470000 | 2024-06-14 9:50AM EDT | 470.00 | 30.28 | 32.25 | 34.40 | +3.68 | +13.83% | 1 | 858 | 29.94% |
| UNH240719C00480000 | 2024-06-14 2:22PM EDT | 480.00 | 26.00 | 25.20 | 25.90 | -0.60 | -2.26% | 20 | 446 | 26.72% |
| UNH240719C00490000 | 2024-06-14 3:51PM EDT | 490.00 | 18.90 | 18.80 | 19.45 | -1.30 | -6.44% | 81 | 1,070 | 26.02% |
| UNH240719C00500000 | 2024-06-14 3:56PM EDT | 500.00 | 13.60 | 13.50 | 14.15 | -1.40 | -9.33% | 130 | 1,771 | 25.61% |
| UNH240719C00510000 | 2024-06-14 3:46PM EDT | 510.00 | 9.42 | 9.45 | 9.80 | -0.93 | -8.99% | 168 | 1,529 | 25.10% |
| UNH240719C00520000 | 2024-06-14 3:35PM EDT | 520.00 | 6.50 | 6.30 | 6.70 | -0.50 | -7.14% | 90 | 1,767 | 25.09% |
| UNH240719C00530000 | 2024-06-14 3:53PM EDT | 530.00 | 4.17 | 4.10 | 4.40 | -0.48 | -10.32% | 72 | 1,007 | 25.03% |
| UNH240719C00540000 | 2024-06-14 2:29PM EDT | 540.00 | 2.83 | 2.66 | 3.00 | -0.37 | -11.56% | 37 | 2,009 | 25.57% |
| UNH240719C00550000 | 2024-06-14 3:16PM EDT | 550.00 | 1.80 | 1.67 | 1.93 | -0.29 | -13.88% | 14 | 1,305 | 25.76% |
| UNH240719C00560000 | 2024-06-14 3:09PM EDT | 560.00 | 1.25 | 1.09 | 1.26 | +0.43 | +52.44% | 3 | 683 | 26.17% |
| UNH240719C00570000 | 2024-06-13 3:59PM EDT | 570.00 | 0.95 | 0.72 | 1.03 | 0.00 | - | 1 | 297 | 27.86% |
| UNH240719C00580000 | 2024-06-13 3:42PM EDT | 580.00 | 0.70 | 0.25 | 1.00 | 0.00 | - | 12 | 182 | 30.41% |
| UNH240719C00590000 | 2024-06-12 10:23AM EDT | 590.00 | 0.39 | 0.00 | 4.20 | 0.00 | - | 139 | 242 | 46.36% |
| UNH240719C00600000 | 2024-06-13 1:45PM EDT | 600.00 | 0.17 | 0.11 | 2.30 | 0.00 | - | 1 | 205 | 42.41% |
| UNH240719C00610000 | 2024-05-29 9:31AM EDT | 610.00 | 0.66 | 0.00 | 4.05 | 0.00 | - | 2 | 59 | 51.96% |
| UNH240719C00620000 | 2024-06-11 12:29PM EDT | 620.00 | 0.15 | 0.00 | 2.75 | 0.00 | - | 3 | 37 | 49.83% |
| UNH240719C00630000 | 2024-06-04 3:33PM EDT | 630.00 | 0.27 | 0.00 | 2.71 | 0.00 | - | 2 | 19 | 52.31% |
| UNH240719C00640000 | 2024-06-04 3:30PM EDT | 640.00 | 0.24 | 0.00 | 3.95 | 0.00 | - | 2 | 111 | 51.26% |
| UNH240719C00650000 | 2024-06-04 3:31PM EDT | 650.00 | 0.23 | 0.00 | 3.95 | 0.00 | - | 2 | 16 | 53.65% |
| UNH240719C00660000 | 2024-04-26 11:27AM EDT | 660.00 | 0.51 | 0.06 | 0.71 | 0.00 | - | 1 | 1 | 46.66% |
| UNH240719C00670000 | 2024-03-05 10:30AM EDT | 670.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | - | 1 | 45.19% |
| UNH240719C00690000 | 2024-06-07 12:48PM EDT | 690.00 | 0.22 | 0.00 | 3.85 | 0.00 | - | 1 | 3 | 62.38% |
| UNH240719C00700000 | 2024-05-08 10:45AM EDT | 700.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 50.20% |
| UNH240719C00760000 | 2024-06-07 12:49PM EDT | 760.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 71.17% |
| UNH240719C00780000 | 2024-05-22 10:50AM EDT | 780.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | - | 20 | 58.45% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719P00230000 | 2024-06-14 1:01PM EDT | 230.00 | 0.10 | 0.00 | 0.46 | -0.06 | -37.50% | 2 | 2 | 102.25% |
| UNH240719P00280000 | 2024-06-13 2:04PM EDT | 280.00 | 0.36 | 0.00 | 3.85 | 0.00 | - | 1 | 2 | 107.13% |
| UNH240719P00290000 | 2024-06-10 3:58PM EDT | 290.00 | 0.17 | 0.00 | 3.85 | 0.00 | - | - | 2 | 101.42% |
| UNH240719P00300000 | 2024-06-10 1:15PM EDT | 300.00 | 0.10 | 0.00 | 3.85 | 0.00 | - | 5 | 19 | 95.89% |
| UNH240719P00310000 | 2024-04-19 10:09AM EDT | 310.00 | 0.29 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 64.31% |
| UNH240719P00330000 | 2024-06-13 11:25AM EDT | 330.00 | 0.17 | 0.00 | 3.95 | 0.00 | - | 4 | 8 | 80.65% |
| UNH240719P00340000 | 2024-04-22 11:54AM EDT | 340.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240719P00350000 | 2024-05-31 11:00AM EDT | 350.00 | 0.24 | 0.00 | 4.00 | 0.00 | - | 1 | 34 | 71.02% |
| UNH240719P00360000 | 2024-04-15 9:46AM EDT | 360.00 | 2.35 | 0.01 | 1.41 | 0.00 | - | 1 | 13 | 54.64% |
| UNH240719P00370000 | 2024-05-22 9:30AM EDT | 370.00 | 0.55 | 0.00 | 4.35 | 0.00 | - | 20 | 44 | 62.73% |
| UNH240719P00380000 | 2024-06-03 1:45PM EDT | 380.00 | 0.45 | 0.00 | 0.67 | 0.00 | - | 1 | 210 | 46.24% |
| UNH240719P00390000 | 2024-06-07 1:01PM EDT | 390.00 | 0.49 | 0.00 | 0.67 | 0.00 | - | 1 | 401 | 42.41% |
| UNH240719P00400000 | 2024-06-12 12:42PM EDT | 400.00 | 0.61 | 0.20 | 0.65 | 0.00 | - | 1 | 101 | 38.42% |
| UNH240719P00410000 | 2024-06-14 2:21PM EDT | 410.00 | 0.62 | 0.55 | 0.95 | +0.03 | +5.08% | 2 | 102 | 37.26% |
| UNH240719P00420000 | 2024-06-14 2:21PM EDT | 420.00 | 0.87 | 0.70 | 1.12 | -0.29 | -25.00% | 2 | 163 | 34.53% |
| UNH240719P00430000 | 2024-06-14 2:54PM EDT | 430.00 | 1.13 | 1.04 | 1.27 | -0.02 | -1.74% | 5 | 393 | 31.47% |
| UNH240719P00440000 | 2024-06-14 2:54PM EDT | 440.00 | 1.60 | 1.55 | 2.01 | -0.12 | -6.98% | 192 | 652 | 30.81% |
| UNH240719P00450000 | 2024-06-14 1:59PM EDT | 450.00 | 2.38 | 2.00 | 2.54 | +0.08 | +3.48% | 14 | 2,142 | 28.37% |
| UNH240719P00460000 | 2024-06-14 3:29PM EDT | 460.00 | 3.55 | 3.45 | 3.80 | -0.07 | -1.93% | 22 | 1,178 | 27.37% |
| UNH240719P00470000 | 2024-06-14 3:50PM EDT | 470.00 | 5.52 | 5.25 | 5.60 | +0.17 | +3.18% | 59 | 1,036 | 26.41% |
| UNH240719P00480000 | 2024-06-14 11:20AM EDT | 480.00 | 8.60 | 7.80 | 8.15 | +0.80 | +10.26% | 15 | 1,480 | 25.57% |
| UNH240719P00490000 | 2024-06-14 3:48PM EDT | 490.00 | 11.75 | 11.25 | 11.80 | +0.45 | +3.98% | 27 | 800 | 25.13% |
| UNH240719P00500000 | 2024-06-14 3:13PM EDT | 500.00 | 16.30 | 16.00 | 16.50 | -0.56 | -3.32% | 8 | 874 | 24.75% |
| UNH240719P00510000 | 2024-06-14 2:50PM EDT | 510.00 | 22.05 | 21.70 | 22.35 | -0.83 | -3.63% | 2 | 580 | 24.54% |
| UNH240719P00520000 | 2024-06-14 11:19AM EDT | 520.00 | 30.22 | 27.50 | 31.00 | -8.33 | -21.61% | 50 | 238 | 27.78% |
| UNH240719P00530000 | 2024-06-12 2:54PM EDT | 530.00 | 42.29 | 35.45 | 40.75 | 0.00 | - | 3 | 149 | 32.32% |
| UNH240719P00540000 | 2024-05-29 3:38PM EDT | 540.00 | 58.18 | 44.55 | 47.10 | 0.00 | - | 6 | 16 | 28.77% |
| UNH240719P00550000 | 2024-05-31 3:54PM EDT | 550.00 | 54.68 | 53.05 | 57.95 | 0.00 | - | 1 | 0 | 34.83% |
| UNH240719P00560000 | 2024-06-04 1:43PM EDT | 560.00 | 55.15 | 62.00 | 68.10 | 0.00 | - | 1 | 1 | 39.01% |
| UNH240719P00660000 | 2024-06-03 10:41AM EDT | 660.00 | 165.50 | 163.20 | 168.35 | 0.00 | - | 1 | 1 | 60.72% |
© 2024 Yahoo. Tutti i diritti riservati.