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
62.385,27 +395,36 (+0,64%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250620C00240000 | 2024-04-11 10:08AM EDT | 240.00 | 218.01 | 276.00 | 284.00 | 0.00 | - | 2 | 45 | 76.16% |
| UNH250620C00250000 | 2024-05-03 10:12AM EDT | 250.00 | 248.40 | 249.00 | 258.00 | 0.00 | - | 7 | 7 | 51.01% |
| UNH250620C00280000 | 2024-04-04 9:46AM EDT | 280.00 | 194.60 | 218.00 | 227.00 | 0.00 | - | 5 | 5 | 48.78% |
| UNH250620C00290000 | 2024-04-02 12:32PM EDT | 290.00 | 177.20 | 210.00 | 219.00 | 0.00 | - | - | 10 | 48.81% |
| UNH250620C00300000 | 2024-05-24 3:34PM EDT | 300.00 | 220.61 | 202.00 | 212.00 | 0.00 | - | 14 | 53 | 49.70% |
| UNH250620C00310000 | 2024-04-02 12:32PM EDT | 310.00 | 160.15 | 192.00 | 201.00 | 0.00 | - | - | 10 | 46.23% |
| UNH250620C00320000 | 2024-04-02 12:34PM EDT | 320.00 | 151.20 | 183.10 | 192.00 | 0.00 | - | - | 5 | 44.90% |
| UNH250620C00350000 | 2024-04-19 11:40AM EDT | 350.00 | 172.39 | 186.00 | 196.00 | 0.00 | - | 1 | 2 | 60.61% |
| UNH250620C00360000 | 2024-04-17 2:32PM EDT | 360.00 | 145.20 | 178.05 | 187.00 | 0.00 | - | 2 | 5 | 58.82% |
| UNH250620C00370000 | 2024-05-29 11:21AM EDT | 370.00 | 133.20 | 141.00 | 150.00 | 0.00 | - | 5 | 10 | 40.15% |
| UNH250620C00380000 | 2024-04-12 11:38AM EDT | 380.00 | 95.00 | 149.00 | 157.90 | 0.00 | - | 1 | 11 | 50.18% |
| UNH250620C00390000 | 2024-04-02 12:21PM EDT | 390.00 | 97.00 | 125.75 | 130.30 | 0.00 | - | 3 | 3 | 35.83% |
| UNH250620C00400000 | 2024-05-31 1:43PM EDT | 400.00 | 121.23 | 116.00 | 126.00 | +11.26 | +10.24% | 2 | 17 | 37.39% |
| UNH250620C00410000 | 2024-05-28 3:21PM EDT | 410.00 | 119.65 | 108.00 | 116.40 | 0.00 | - | 1 | 4 | 35.32% |
| UNH250620C00420000 | 2024-04-12 3:50PM EDT | 420.00 | 67.20 | 119.30 | 124.00 | 0.00 | - | 3 | 10 | 43.52% |
| UNH250620C00430000 | 2024-05-24 2:31PM EDT | 430.00 | 110.05 | 94.00 | 102.65 | 0.00 | - | 2 | 13 | 34.39% |
| UNH250620C00440000 | 2024-04-18 3:26PM EDT | 440.00 | 97.25 | 112.85 | 117.70 | 0.00 | - | 1 | 12 | 45.99% |
| UNH250620C00450000 | 2024-05-16 12:16PM EDT | 450.00 | 107.00 | 80.00 | 87.20 | 0.00 | - | 1 | 35 | 32.11% |
| UNH250620C00460000 | 2024-05-28 2:02PM EDT | 460.00 | 82.73 | 75.95 | 80.10 | 0.00 | - | 1 | 46 | 31.19% |
| UNH250620C00470000 | 2024-05-29 11:06AM EDT | 470.00 | 63.15 | 69.50 | 73.45 | 0.00 | - | 13 | 354 | 30.41% |
| UNH250620C00480000 | 2024-05-30 1:40PM EDT | 480.00 | 61.65 | 63.50 | 66.85 | +5.35 | +9.50% | 1 | 337 | 29.55% |
| UNH250620C00490000 | 2024-05-31 10:18AM EDT | 490.00 | 56.46 | 56.75 | 60.95 | +4.76 | +9.21% | 1 | 56 | 28.94% |
| UNH250620C00500000 | 2024-05-29 3:46PM EDT | 500.00 | 54.12 | 48.00 | 56.65 | +6.32 | +13.22% | 1 | 166 | 29.00% |
| UNH250620C00510000 | 2024-05-30 3:56PM EDT | 510.00 | 41.55 | 46.65 | 50.75 | 0.00 | - | 7 | 50 | 28.14% |
| UNH250620C00520000 | 2024-05-29 2:47PM EDT | 520.00 | 44.50 | 42.25 | 45.20 | +8.00 | +21.92% | 3 | 87 | 27.33% |
| UNH250620C00530000 | 2024-05-30 2:09PM EDT | 530.00 | 32.95 | 34.00 | 41.05 | 0.00 | - | 1 | 72 | 27.08% |
| UNH250620C00540000 | 2024-05-30 10:50AM EDT | 540.00 | 35.20 | 33.10 | 37.00 | +5.65 | +19.12% | 2 | 51 | 26.74% |
| UNH250620C00550000 | 2024-05-31 10:44AM EDT | 550.00 | 31.47 | 28.15 | 33.90 | +5.52 | +21.27% | 7 | 408 | 26.76% |
| UNH250620C00560000 | 2024-05-28 11:13AM EDT | 560.00 | 30.50 | 25.70 | 28.95 | 0.00 | - | 3 | 111 | 25.71% |
| UNH250620C00570000 | 2024-05-30 10:49AM EDT | 570.00 | 20.25 | 22.45 | 29.00 | 0.00 | - | 1 | 130 | 27.13% |
| UNH250620C00580000 | 2024-05-29 11:54AM EDT | 580.00 | 17.70 | 19.70 | 23.75 | 0.00 | - | 3 | 56 | 25.64% |
| UNH250620C00590000 | 2024-05-29 9:47AM EDT | 590.00 | 14.00 | 14.25 | 20.20 | 0.00 | - | 1 | 35 | 24.88% |
| UNH250620C00600000 | 2024-05-31 1:43PM EDT | 600.00 | 16.92 | 14.75 | 18.90 | +3.52 | +26.27% | 2 | 264 | 25.30% |
| UNH250620C00610000 | 2024-05-30 2:40PM EDT | 610.00 | 11.84 | 11.20 | 15.45 | 0.00 | - | 1 | 64 | 24.29% |
| UNH250620C00620000 | 2024-05-28 2:48PM EDT | 620.00 | 13.92 | 10.25 | 15.15 | 0.00 | - | 1 | 136 | 25.15% |
| UNH250620C00630000 | 2024-05-15 1:27PM EDT | 630.00 | 16.60 | 9.50 | 12.85 | 0.00 | - | 1 | 287 | 24.61% |
| UNH250620C00640000 | 2024-05-17 12:35PM EDT | 640.00 | 15.95 | 7.55 | 11.05 | 0.00 | - | 21 | 36 | 24.28% |
| UNH250620C00650000 | 2024-05-23 3:51PM EDT | 650.00 | 11.85 | 5.90 | 9.25 | 0.00 | - | 6 | 52 | 23.79% |
| UNH250620C00660000 | 2024-05-31 12:38PM EDT | 660.00 | 7.50 | 5.85 | 9.40 | +1.80 | +31.58% | 1 | 134 | 24.77% |
| UNH250620C00670000 | 2024-05-23 3:51PM EDT | 670.00 | 9.00 | 2.52 | 8.55 | 0.00 | - | 8 | 12 | 24.90% |
| UNH250620C00680000 | 2024-05-23 3:51PM EDT | 680.00 | 7.80 | 2.53 | 6.10 | 0.00 | - | 30 | 37 | 23.42% |
| UNH250620C00700000 | 2024-05-24 3:53PM EDT | 700.00 | 5.32 | 2.50 | 5.85 | 0.00 | - | 6 | 13 | 24.64% |
| UNH250620C00720000 | 2024-03-04 3:42PM EDT | 720.00 | 3.50 | 0.01 | 10.00 | 0.00 | - | 1 | 1 | 30.03% |
| UNH250620C00740000 | 2024-03-12 1:18PM EDT | 740.00 | 2.60 | 0.00 | 9.60 | 0.00 | - | - | 1 | 31.13% |
| UNH250620C00760000 | 2024-02-29 3:57PM EDT | 760.00 | 2.16 | 0.05 | 9.05 | 0.00 | - | 23 | 11 | 31.99% |
| UNH250620C00780000 | 2024-05-13 3:33PM EDT | 780.00 | 2.10 | 0.00 | 4.85 | 0.00 | - | 2 | 229 | 28.68% |
| UNH250620C00800000 | 2024-05-31 9:42AM EDT | 800.00 | 0.93 | 0.00 | 7.55 | -0.12 | -11.43% | 10 | 270 | 33.04% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250620P00230000 | 2024-05-15 10:56AM EDT | 230.00 | 0.60 | 0.00 | 3.50 | 0.00 | - | 3 | 54 | 46.20% |
| UNH250620P00240000 | 2024-05-09 9:36AM EDT | 240.00 | 0.76 | 0.00 | 7.20 | 0.00 | - | 2 | 127 | 51.94% |
| UNH250620P00250000 | 2024-05-16 11:20AM EDT | 250.00 | 0.74 | 0.00 | 2.00 | 0.00 | - | 60 | 189 | 37.41% |
| UNH250620P00260000 | 2024-04-22 9:40AM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 12.50% |
| UNH250620P00270000 | 2024-04-19 3:05PM EDT | 270.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| UNH250620P00280000 | 2024-04-25 10:44AM EDT | 280.00 | 2.11 | 0.00 | 7.85 | 0.00 | - | 1 | 3 | 43.56% |
| UNH250620P00290000 | 2024-04-12 12:18PM EDT | 290.00 | 5.60 | 0.00 | 9.60 | 0.00 | - | 3 | 16 | 43.81% |
| UNH250620P00300000 | 2024-05-15 2:03PM EDT | 300.00 | 2.41 | 0.00 | 8.75 | 0.00 | - | 9 | 49 | 40.49% |
| UNH250620P00310000 | 2024-05-17 12:38PM EDT | 310.00 | 2.65 | 0.57 | 9.20 | 0.00 | - | 1 | 3 | 38.97% |
| UNH250620P00320000 | 2024-05-29 10:15AM EDT | 320.00 | 4.55 | 0.85 | 6.00 | 0.00 | - | 10 | 122 | 32.69% |
| UNH250620P00330000 | 2024-05-29 10:15AM EDT | 330.00 | 5.18 | 3.35 | 10.00 | 0.00 | - | 10 | 45 | 35.82% |
| UNH250620P00340000 | 2024-04-19 1:06PM EDT | 340.00 | 5.18 | 0.00 | 9.60 | 0.00 | - | 2 | 9 | 33.38% |
| UNH250620P00350000 | 2024-05-29 1:19PM EDT | 350.00 | 6.85 | 3.45 | 7.05 | 0.00 | - | 6 | 104 | 28.60% |
| UNH250620P00360000 | 2024-05-15 10:23AM EDT | 360.00 | 5.02 | 5.70 | 7.70 | 0.00 | - | 10 | 63 | 27.56% |
| UNH250620P00370000 | 2024-05-29 12:38PM EDT | 370.00 | 9.10 | 6.60 | 8.85 | 0.00 | - | 17 | 186 | 26.97% |
| UNH250620P00380000 | 2024-05-30 9:41AM EDT | 380.00 | 10.00 | 7.40 | 9.25 | 0.00 | - | 3 | 67 | 25.56% |
| UNH250620P00390000 | 2024-05-30 12:33PM EDT | 390.00 | 11.25 | 7.75 | 11.80 | 0.00 | - | 50 | 80 | 25.99% |
| UNH250620P00400000 | 2024-05-29 9:30AM EDT | 400.00 | 11.40 | 6.00 | 11.85 | 0.00 | - | 2 | 101 | 24.18% |
| UNH250620P00410000 | 2024-05-30 12:32PM EDT | 410.00 | 15.50 | 11.60 | 13.50 | 0.00 | - | 50 | 252 | 23.58% |
| UNH250620P00420000 | 2024-05-31 1:17PM EDT | 420.00 | 15.10 | 12.85 | 16.25 | -3.46 | -18.64% | 2 | 243 | 23.61% |
| UNH250620P00430000 | 2024-05-31 10:28AM EDT | 430.00 | 17.95 | 16.05 | 18.60 | -2.12 | -10.56% | 1 | 150 | 23.17% |
| UNH250620P00440000 | 2024-05-31 10:22AM EDT | 440.00 | 20.33 | 15.00 | 20.50 | -3.92 | -16.16% | 1 | 285 | 22.30% |
| UNH250620P00450000 | 2024-05-24 3:18PM EDT | 450.00 | 18.96 | 20.05 | 23.75 | 0.00 | - | 2 | 208 | 22.10% |
| UNH250620P00460000 | 2024-05-29 1:04PM EDT | 460.00 | 25.86 | 22.80 | 26.80 | -4.64 | -15.21% | 1 | 177 | 21.60% |
| UNH250620P00470000 | 2024-05-29 11:12AM EDT | 470.00 | 28.75 | 27.30 | 31.65 | -5.38 | -15.76% | 1 | 112 | 21.88% |
| UNH250620P00480000 | 2024-05-31 10:18AM EDT | 480.00 | 33.51 | 30.85 | 32.80 | -4.49 | -11.82% | 1 | 108 | 20.08% |
| UNH250620P00490000 | 2024-05-30 3:52PM EDT | 490.00 | 42.35 | 33.50 | 40.95 | 0.00 | - | 25 | 113 | 21.65% |
| UNH250620P00500000 | 2024-05-30 3:55PM EDT | 500.00 | 47.50 | 37.10 | 44.95 | 0.00 | - | 14 | 265 | 20.94% |
| UNH250620P00510000 | 2024-05-30 3:55PM EDT | 510.00 | 52.80 | 42.35 | 46.15 | 0.00 | - | 11 | 58 | 18.69% |
| UNH250620P00520000 | 2024-05-29 1:16PM EDT | 520.00 | 58.80 | 47.50 | 51.65 | 0.00 | - | 3 | 58 | 18.35% |
| UNH250620P00530000 | 2024-05-29 1:16PM EDT | 530.00 | 64.86 | 52.50 | 57.35 | 0.00 | - | 3 | 26 | 17.91% |
| UNH250620P00540000 | 2024-05-21 10:48AM EDT | 540.00 | 47.95 | 58.65 | 63.45 | 0.00 | - | 3 | 12 | 17.46% |
| UNH250620P00550000 | 2024-05-17 3:52PM EDT | 550.00 | 51.31 | 63.40 | 70.05 | 0.00 | - | 1 | 3 | 17.06% |
| UNH250620P00560000 | 2024-05-17 3:57PM EDT | 560.00 | 58.43 | 70.60 | 77.85 | 0.00 | - | 1 | 42 | 17.12% |
| UNH250620P00580000 | 2024-04-05 9:35AM EDT | 580.00 | 126.00 | 87.05 | 93.50 | 0.00 | - | 1 | 3 | 16.72% |
| UNH250620P00590000 | 2024-04-10 12:09PM EDT | 590.00 | 137.00 | 81.50 | 85.90 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250620P00600000 | 2024-03-04 12:23PM EDT | 600.00 | 120.00 | 135.15 | 145.00 | 0.00 | - | 1 | 0 | 37.04% |
| UNH250620P00610000 | 2024-02-13 3:18PM EDT | 610.00 | 96.80 | 117.15 | 125.00 | 0.00 | - | 2 | 0 | 20.94% |
| UNH250620P00620000 | 2024-02-12 11:37AM EDT | 620.00 | 108.35 | 122.55 | 129.90 | 0.00 | - | 2 | 0 | 17.78% |
| UNH250620P00630000 | 2024-02-09 4:40PM EDT | 630.00 | 114.03 | 148.00 | 157.00 | 0.00 | - | - | 47 | 30.69% |
© 2024 Yahoo. Tutti i diritti riservati.