Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.344,04 +329,62 (+0,53%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250321C00300000 | 2024-05-31 3:13PM EDT | 300.00 | 205.52 | 200.00 | 209.00 | +12.68 | +6.58% | 1 | 1 | 53.13% |
| UNH250321C00400000 | 2024-05-23 3:56PM EDT | 400.00 | 134.08 | 110.00 | 119.00 | 0.00 | - | 1 | 1 | 37.46% |
| UNH250321C00410000 | 2024-05-31 1:56PM EDT | 410.00 | 107.88 | 102.00 | 109.60 | +13.23 | +13.98% | 4 | 9 | 35.43% |
| UNH250321C00420000 | 2024-05-30 1:45PM EDT | 420.00 | 88.05 | 94.00 | 101.90 | 0.00 | - | 2 | 3 | 34.61% |
| UNH250321C00430000 | 2024-05-30 1:38PM EDT | 430.00 | 79.65 | 88.25 | 93.90 | 0.00 | - | 8 | 4 | 33.46% |
| UNH250321C00440000 | 2024-05-30 1:37PM EDT | 440.00 | 72.30 | 79.00 | 85.85 | 0.00 | - | 8 | 5 | 32.19% |
| UNH250321C00450000 | 2024-05-30 1:36PM EDT | 450.00 | 65.60 | 72.00 | 78.55 | 0.00 | - | 18 | 17 | 31.31% |
| UNH250321C00460000 | 2024-05-21 2:03PM EDT | 460.00 | 94.03 | 64.00 | 71.00 | 0.00 | - | 1 | 1 | 30.14% |
| UNH250321C00470000 | 2024-05-24 11:06AM EDT | 470.00 | 76.58 | 60.05 | 65.65 | 0.00 | - | 1 | 9 | 30.17% |
| UNH250321C00480000 | 2024-05-31 1:48PM EDT | 480.00 | 56.85 | 52.75 | 58.15 | +9.05 | +18.93% | 2 | 42 | 28.76% |
| UNH250321C00490000 | 2024-05-29 11:02AM EDT | 490.00 | 43.00 | 49.50 | 52.05 | 0.00 | - | 4 | 25 | 28.02% |
| UNH250321C00500000 | 2024-05-30 10:54AM EDT | 500.00 | 37.70 | 44.00 | 46.85 | 0.00 | - | 2 | 101 | 27.63% |
| UNH250321C00510000 | 2024-05-29 10:18AM EDT | 510.00 | 33.33 | 38.25 | 42.15 | 0.00 | - | 2 | 44 | 27.35% |
| UNH250321C00520000 | 2024-05-29 10:44AM EDT | 520.00 | 29.55 | 33.20 | 37.90 | 0.00 | - | 14 | 92 | 27.15% |
| UNH250321C00530000 | 2024-05-30 1:40PM EDT | 530.00 | 25.15 | 28.45 | 33.40 | 0.00 | - | 1 | 109 | 26.63% |
| UNH250321C00540000 | 2024-05-29 3:49PM EDT | 540.00 | 22.72 | 25.80 | 28.60 | 0.00 | - | 3 | 87 | 25.76% |
| UNH250321C00550000 | 2024-05-29 1:49PM EDT | 550.00 | 18.69 | 20.75 | 27.70 | 0.00 | - | 2 | 10 | 27.00% |
| UNH250321C00560000 | 2024-05-29 10:15AM EDT | 560.00 | 16.10 | 17.15 | 24.70 | 0.00 | - | 4 | 93 | 26.86% |
| UNH250321C00570000 | 2024-05-29 11:51AM EDT | 570.00 | 14.00 | 15.85 | 19.55 | 0.00 | - | 4 | 47 | 25.20% |
| UNH250321C00580000 | 2024-05-31 1:02PM EDT | 580.00 | 15.00 | 13.85 | 18.15 | -8.85 | -37.11% | 1 | 43 | 25.74% |
| UNH250321C00590000 | 2024-05-29 9:32AM EDT | 590.00 | 10.50 | 10.90 | 16.85 | 0.00 | - | 1 | 9 | 26.23% |
| UNH250321C00600000 | 2024-05-30 9:45AM EDT | 600.00 | 10.10 | 8.95 | 13.80 | +2.10 | +26.25% | 5 | 18 | 25.36% |
| UNH250321C00610000 | 2024-05-13 11:44AM EDT | 610.00 | 12.60 | 8.40 | 11.40 | 0.00 | - | 2 | 8 | 24.74% |
| UNH250321C00620000 | 2024-05-15 10:15AM EDT | 620.00 | 13.20 | 7.20 | 8.40 | 0.00 | - | 1 | 4 | 23.34% |
| UNH250321C00630000 | 2024-04-19 9:53AM EDT | 630.00 | 10.80 | 11.20 | 13.55 | 0.00 | - | 4 | 5 | 28.72% |
| UNH250321C00640000 | 2024-05-02 2:51PM EDT | 640.00 | 6.05 | 3.90 | 6.05 | 0.00 | - | 1 | 4 | 23.08% |
| UNH250321C00650000 | 2024-05-31 11:45AM EDT | 650.00 | 3.90 | 0.00 | 7.00 | 0.00 | - | 1 | 11 | 25.04% |
| UNH250321C00660000 | 2024-04-29 12:47PM EDT | 660.00 | 4.45 | 2.98 | 4.90 | 0.00 | - | - | 0 | 23.62% |
| UNH250321C00670000 | 2024-04-17 12:06PM EDT | 670.00 | 3.80 | 5.45 | 7.00 | 0.00 | - | - | 4 | 26.91% |
| UNH250321C00680000 | 2024-04-19 11:59AM EDT | 680.00 | 5.50 | 2.57 | 6.05 | 0.00 | - | 5 | 4 | 26.74% |
| UNH250321C00720000 | 2024-05-24 3:41PM EDT | 720.00 | 1.83 | 0.00 | 7.90 | 0.00 | - | 1 | 2 | 32.19% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250321P00230000 | 2024-04-22 12:34PM EDT | 230.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UNH250321P00240000 | 2024-04-08 3:03PM EDT | 240.00 | 1.27 | 0.00 | 2.04 | 0.00 | - | - | 0 | 45.23% |
| UNH250321P00250000 | 2024-04-11 12:05PM EDT | 250.00 | 1.84 | 0.00 | 6.00 | 0.00 | - | - | 2 | 54.05% |
| UNH250321P00270000 | 2024-05-29 10:11AM EDT | 270.00 | 3.70 | 0.00 | 7.35 | 0.00 | - | - | 1 | 51.51% |
| UNH250321P00290000 | 2024-05-29 10:19AM EDT | 290.00 | 3.73 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 40.19% |
| UNH250321P00300000 | 2024-04-15 9:45AM EDT | 300.00 | 4.27 | 0.00 | 3.55 | 0.00 | - | 1 | 3 | 36.82% |
| UNH250321P00310000 | 2024-05-29 10:39AM EDT | 310.00 | 2.19 | 0.00 | 8.15 | 0.00 | - | - | 15 | 43.04% |
| UNH250321P00320000 | 2024-05-29 10:39AM EDT | 320.00 | 2.55 | 0.00 | 8.45 | 0.00 | - | 15 | 17 | 41.17% |
| UNH250321P00330000 | 2024-04-23 12:13PM EDT | 330.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| UNH250321P00340000 | 2024-04-29 3:04PM EDT | 340.00 | 4.00 | 3.30 | 4.15 | 0.00 | - | 1 | 2 | 30.19% |
| UNH250321P00350000 | 2024-05-29 11:26AM EDT | 350.00 | 4.70 | 2.62 | 7.90 | 0.00 | - | 2 | 30 | 33.86% |
| UNH250321P00360000 | 2024-05-22 1:27PM EDT | 360.00 | 3.10 | 2.87 | 6.05 | 0.00 | - | 3 | 13 | 29.35% |
| UNH250321P00370000 | 2024-05-31 2:46PM EDT | 370.00 | 4.90 | 4.00 | 5.60 | -1.40 | -22.22% | 17 | 21 | 26.81% |
| UNH250321P00380000 | 2024-05-31 12:29PM EDT | 380.00 | 6.05 | 4.15 | 6.35 | +1.90 | +45.78% | 16 | 18 | 25.90% |
| UNH250321P00390000 | 2024-05-31 1:54PM EDT | 390.00 | 6.90 | 4.80 | 8.80 | +2.10 | +43.75% | 184 | 52 | 26.74% |
| UNH250321P00400000 | 2024-05-31 1:46PM EDT | 400.00 | 8.30 | 7.30 | 12.95 | -1.65 | -16.58% | 3 | 35 | 28.66% |
| UNH250321P00410000 | 2024-05-30 2:36PM EDT | 410.00 | 12.00 | 8.25 | 11.45 | 0.00 | - | 50 | 77 | 25.21% |
| UNH250321P00420000 | 2024-05-31 12:16PM EDT | 420.00 | 11.80 | 10.40 | 12.20 | -1.95 | -14.18% | 1 | 187 | 23.77% |
| UNH250321P00430000 | 2024-05-15 10:48AM EDT | 430.00 | 9.95 | 12.45 | 14.65 | 0.00 | - | 1 | 156 | 23.58% |
| UNH250321P00440000 | 2024-05-29 11:52AM EDT | 440.00 | 19.70 | 10.00 | 16.50 | 0.00 | - | 3 | 262 | 22.72% |
| UNH250321P00450000 | 2024-05-29 10:11AM EDT | 450.00 | 21.58 | 17.00 | 19.50 | 0.00 | - | 1 | 47 | 22.49% |
| UNH250321P00460000 | 2024-05-31 2:41PM EDT | 460.00 | 20.33 | 16.00 | 22.25 | +2.68 | +15.18% | 3 | 68 | 21.86% |
| UNH250321P00470000 | 2024-05-30 3:38PM EDT | 470.00 | 27.00 | 22.15 | 24.95 | -2.00 | -6.90% | 1 | 54 | 21.01% |
| UNH250321P00480000 | 2024-05-31 11:39AM EDT | 480.00 | 30.06 | 25.40 | 28.65 | -2.78 | -8.47% | 1 | 135 | 20.55% |
| UNH250321P00490000 | 2024-05-20 3:04PM EDT | 490.00 | 23.30 | 29.00 | 33.65 | 0.00 | - | 1 | 41 | 20.60% |
| UNH250321P00500000 | 2024-05-10 10:34AM EDT | 500.00 | 30.25 | 33.45 | 37.55 | 0.00 | - | 5 | 29 | 19.79% |
| UNH250321P00510000 | 2024-05-13 12:20PM EDT | 510.00 | 35.50 | 38.15 | 43.15 | 0.00 | - | 2 | 31 | 19.68% |
| UNH250321P00520000 | 2024-05-28 10:59AM EDT | 520.00 | 43.14 | 41.00 | 48.30 | 0.00 | - | 1 | 28 | 19.08% |
| UNH250321P00530000 | 2024-05-22 12:12PM EDT | 530.00 | 37.75 | 49.15 | 55.35 | 0.00 | - | 11 | 26 | 19.32% |
| UNH250321P00540000 | 2024-05-22 12:11PM EDT | 540.00 | 42.65 | 55.00 | 59.75 | 0.00 | - | - | 7 | 17.69% |
| UNH250321P00550000 | 2024-05-29 10:04AM EDT | 550.00 | 64.86 | 61.85 | 69.00 | -12.14 | -15.77% | 1 | 16 | 18.83% |
| UNH250321P00620000 | 2024-05-15 12:34PM EDT | 620.00 | 104.70 | 120.00 | 130.00 | 0.00 | - | - | 1 | 20.44% |
© 2024 Yahoo. Tutti i diritti riservati.