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
61.782,53 +123,68 (+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 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH251219C00230000 | 2024-04-24 10:43AM EDT | 230.00 | 258.00 | 282.00 | 292.00 | 0.00 | - | 1 | 6 | 61.75% |
| UNH251219C00240000 | 2024-04-11 10:00AM EDT | 240.00 | 222.46 | 278.00 | 288.00 | 0.00 | - | 2 | 1 | 64.98% |
| UNH251219C00250000 | 2023-12-14 4:27PM EDT | 250.00 | 294.00 | 277.00 | 285.65 | 0.00 | - | 1 | 25 | 69.60% |
| UNH251219C00270000 | 2023-09-27 11:32AM EDT | 270.00 | 251.24 | 270.05 | 278.00 | 0.00 | - | 1 | 1 | 73.72% |
| UNH251219C00290000 | 2023-08-18 12:39PM EDT | 290.00 | 235.80 | 219.15 | 226.40 | 0.00 | - | 3 | 3 | 46.14% |
| UNH251219C00300000 | 2024-01-29 2:36PM EDT | 300.00 | 220.55 | 211.05 | 220.00 | 0.00 | - | 1 | 4 | 46.94% |
| UNH251219C00320000 | 2023-09-05 12:38PM EDT | 320.00 | 194.20 | 222.75 | 229.45 | 0.00 | - | 1 | 1 | 60.56% |
| UNH251219C00330000 | 2023-10-13 12:53PM EDT | 330.00 | 238.00 | 235.75 | 242.50 | 0.00 | - | 2 | 2 | 72.24% |
| UNH251219C00350000 | 2024-05-31 9:52AM EDT | 350.00 | 164.78 | 166.95 | 174.00 | 0.00 | - | 1 | 37 | 39.13% |
| UNH251219C00360000 | 2024-03-06 2:14PM EDT | 360.00 | 139.00 | 126.10 | 134.20 | 0.00 | - | 3 | 3 | 0.00% |
| UNH251219C00370000 | 2024-02-06 12:36PM EDT | 370.00 | 166.45 | 135.00 | 142.40 | 0.00 | - | 1 | 2 | 27.55% |
| UNH251219C00380000 | 2023-09-19 11:55AM EDT | 380.00 | 146.21 | 191.00 | 198.85 | 0.00 | - | - | 1 | 61.21% |
| UNH251219C00400000 | 2024-05-21 12:32PM EDT | 400.00 | 153.87 | 127.80 | 133.25 | 0.00 | - | 3 | 44 | 34.40% |
| UNH251219C00410000 | 2024-01-25 2:25PM EDT | 410.00 | 114.70 | 151.65 | 158.40 | 0.00 | - | 1 | 2 | 50.06% |
| UNH251219C00420000 | 2024-04-03 11:33AM EDT | 420.00 | 93.92 | 111.00 | 115.70 | 0.00 | - | 1 | 5 | 31.61% |
| UNH251219C00430000 | 2024-05-29 9:39AM EDT | 430.00 | 98.55 | 105.65 | 113.00 | 0.00 | - | 1 | 3 | 33.11% |
| UNH251219C00440000 | 2024-05-29 2:33PM EDT | 440.00 | 95.30 | 100.00 | 107.00 | 0.00 | - | 5 | 25 | 32.87% |
| UNH251219C00450000 | 2024-06-05 11:42AM EDT | 450.00 | 102.00 | 93.05 | 100.00 | 0.00 | - | 1 | 64 | 32.10% |
| UNH251219C00460000 | 2024-06-12 3:30PM EDT | 460.00 | 86.50 | 86.20 | 94.00 | 0.00 | - | 1 | 27 | 31.70% |
| UNH251219C00470000 | 2024-06-07 2:05PM EDT | 470.00 | 81.30 | 80.30 | 88.00 | 0.00 | - | 1 | 32 | 31.23% |
| UNH251219C00480000 | 2024-05-30 12:36PM EDT | 480.00 | 72.00 | 74.75 | 82.00 | 0.00 | - | 1 | 70 | 30.68% |
| UNH251219C00490000 | 2024-05-29 10:08AM EDT | 490.00 | 68.60 | 69.10 | 75.00 | 0.00 | - | 1 | 103 | 29.63% |
| UNH251219C00500000 | 2024-06-13 12:57PM EDT | 500.00 | 62.83 | 64.70 | 68.35 | 0.00 | - | 1 | 151 | 28.66% |
| UNH251219C00510000 | 2024-05-13 1:14PM EDT | 510.00 | 73.05 | 57.80 | 60.85 | 0.00 | - | 2 | 33 | 27.27% |
| UNH251219C00520000 | 2024-06-10 9:57AM EDT | 520.00 | 52.98 | 52.05 | 60.35 | 0.00 | - | 1 | 20 | 28.68% |
| UNH251219C00530000 | 2024-06-05 10:05AM EDT | 530.00 | 55.25 | 47.10 | 56.00 | 0.00 | - | 1 | 18 | 28.41% |
| UNH251219C00540000 | 2024-06-06 3:37PM EDT | 540.00 | 49.60 | 42.05 | 52.00 | 0.00 | - | 1 | 42 | 28.21% |
| UNH251219C00550000 | 2024-06-13 12:57PM EDT | 550.00 | 40.53 | 40.55 | 47.10 | 0.00 | - | 1 | 625 | 27.55% |
| UNH251219C00560000 | 2024-06-10 1:31PM EDT | 560.00 | 35.72 | 34.10 | 44.00 | 0.00 | - | 9 | 78 | 27.56% |
| UNH251219C00570000 | 2024-05-30 11:05AM EDT | 570.00 | 31.95 | 31.15 | 40.00 | 0.00 | - | 1 | 49 | 27.10% |
| UNH251219C00580000 | 2024-05-02 2:40PM EDT | 580.00 | 34.15 | 29.00 | 38.35 | 0.00 | - | 4 | 105 | 27.56% |
| UNH251219C00590000 | 2024-04-29 2:21PM EDT | 590.00 | 30.41 | 26.10 | 30.85 | 0.00 | - | 1 | 43 | 25.41% |
| UNH251219C00600000 | 2024-05-14 3:12PM EDT | 600.00 | 36.60 | 25.70 | 31.00 | 0.00 | - | 1 | 23 | 26.52% |
| UNH251219C00610000 | 2024-05-30 12:35PM EDT | 610.00 | 21.77 | 20.10 | 26.60 | 0.00 | - | 1 | 19 | 25.52% |
| UNH251219C00620000 | 2024-06-05 12:49PM EDT | 620.00 | 23.84 | 18.10 | 23.75 | 0.00 | - | 1 | 82 | 25.12% |
| UNH251219C00630000 | 2024-06-06 1:10PM EDT | 630.00 | 20.20 | 17.35 | 23.70 | 0.00 | - | 2 | 118 | 26.01% |
| UNH251219C00640000 | 2024-04-24 9:39AM EDT | 640.00 | 16.97 | 21.05 | 23.55 | 0.00 | - | 1 | 28 | 26.81% |
| UNH251219C00650000 | 2024-06-13 3:07PM EDT | 650.00 | 16.75 | 14.90 | 16.75 | 0.00 | - | 2 | 26 | 24.14% |
| UNH251219C00660000 | 2024-06-07 11:07AM EDT | 660.00 | 14.40 | 12.05 | 18.55 | 0.00 | - | 1 | 10 | 25.91% |
| UNH251219C00670000 | 2024-04-15 12:35PM EDT | 670.00 | 9.00 | 18.45 | 20.95 | 0.00 | - | 5 | 7 | 27.96% |
| UNH251219C00680000 | 2024-04-19 10:10AM EDT | 680.00 | 16.98 | 17.05 | 21.40 | 0.00 | - | 1 | 28 | 28.96% |
| UNH251219C00700000 | 2024-03-11 11:06AM EDT | 700.00 | 8.80 | 5.70 | 7.95 | 0.00 | - | 6 | 18 | 22.13% |
| UNH251219C00720000 | 2024-04-19 3:24PM EDT | 720.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| UNH251219C00740000 | 2024-03-11 11:08AM EDT | 740.00 | 5.70 | 3.60 | 4.50 | 0.00 | - | 1 | 33 | 21.37% |
| UNH251219C00760000 | 2024-05-09 2:31PM EDT | 760.00 | 6.40 | 3.95 | 6.95 | 0.00 | - | 1 | 330 | 24.80% |
| UNH251219C00780000 | 2023-12-06 12:08PM EDT | 780.00 | 12.25 | 7.95 | 9.90 | 0.00 | - | 1 | 3 | 28.31% |
| UNH251219C00800000 | 2024-05-10 2:23PM EDT | 800.00 | 4.85 | 2.43 | 4.70 | 0.00 | - | 4 | 21 | 24.61% |
| UNH251219C00820000 | 2024-06-07 12:11PM EDT | 820.00 | 2.40 | 2.00 | 3.00 | 0.00 | - | 1 | 48 | 23.35% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH251219P00230000 | 2024-06-04 2:13PM EDT | 230.00 | 2.30 | 0.50 | 4.25 | 0.00 | - | 5 | 221 | 40.35% |
| UNH251219P00240000 | 2024-06-06 3:28PM EDT | 240.00 | 1.94 | 0.01 | 10.00 | 0.00 | - | 2 | 91 | 47.53% |
| UNH251219P00250000 | 2024-06-05 11:40AM EDT | 250.00 | 2.00 | 0.00 | 4.95 | 0.00 | - | 1 | 6 | 37.82% |
| UNH251219P00260000 | 2024-04-22 2:12PM EDT | 260.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| UNH251219P00270000 | 2024-05-13 10:19AM EDT | 270.00 | 3.00 | 0.30 | 5.85 | 0.00 | - | 3 | 0 | 35.60% |
| UNH251219P00280000 | 2024-05-29 2:49PM EDT | 280.00 | 4.70 | 0.00 | 6.70 | 0.00 | - | 1 | 17 | 35.02% |
| UNH251219P00290000 | 2024-05-01 3:22PM EDT | 290.00 | 4.70 | 0.00 | 5.30 | 0.00 | - | 1 | 20 | 31.33% |
| UNH251219P00300000 | 2024-05-10 3:12PM EDT | 300.00 | 4.38 | 4.35 | 5.50 | 0.00 | - | 2 | 58 | 29.97% |
| UNH251219P00310000 | 2024-04-12 9:42AM EDT | 310.00 | 11.00 | 2.92 | 7.10 | 0.00 | - | 1 | 3 | 30.37% |
| UNH251219P00320000 | 2024-06-05 2:42PM EDT | 320.00 | 5.75 | 3.70 | 11.00 | 0.00 | - | 60 | 8 | 32.75% |
| UNH251219P00330000 | 2024-04-15 1:42PM EDT | 330.00 | 12.95 | 5.25 | 6.95 | 0.00 | - | 3 | 11 | 26.99% |
| UNH251219P00340000 | 2024-06-11 10:06AM EDT | 340.00 | 7.80 | 6.90 | 11.85 | 0.00 | - | 4 | 10 | 30.04% |
| UNH251219P00350000 | 2024-06-05 10:38AM EDT | 350.00 | 8.70 | 8.15 | 10.00 | 0.00 | - | 1 | 90 | 26.79% |
| UNH251219P00360000 | 2024-04-19 12:25PM EDT | 360.00 | 12.05 | 5.30 | 9.00 | 0.00 | - | 1 | 16 | 24.34% |
| UNH251219P00370000 | 2024-05-29 3:49PM EDT | 370.00 | 13.50 | 10.45 | 14.90 | 0.00 | - | 16 | 120 | 27.32% |
| UNH251219P00380000 | 2024-05-30 11:54AM EDT | 380.00 | 15.15 | 12.15 | 18.00 | 0.00 | - | 2 | 96 | 27.71% |
| UNH251219P00390000 | 2024-05-31 12:43PM EDT | 390.00 | 15.25 | 13.90 | 16.80 | 0.00 | - | 12 | 44 | 25.22% |
| UNH251219P00400000 | 2024-06-12 12:29PM EDT | 400.00 | 17.25 | 15.95 | 17.45 | 0.00 | - | 1 | 89 | 23.94% |
| UNH251219P00410000 | 2024-06-14 3:02PM EDT | 410.00 | 18.92 | 17.80 | 21.45 | -0.08 | -0.42% | 1 | 62 | 24.56% |
| UNH251219P00420000 | 2024-05-31 12:43PM EDT | 420.00 | 21.50 | 20.00 | 22.55 | 0.00 | - | 12 | 138 | 23.40% |
| UNH251219P00430000 | 2024-05-31 12:43PM EDT | 430.00 | 24.00 | 21.80 | 26.65 | 0.00 | - | 8 | 110 | 23.73% |
| UNH251219P00440000 | 2024-06-05 3:42PM EDT | 440.00 | 24.45 | 24.85 | 28.75 | 0.00 | - | 2 | 51 | 22.93% |
| UNH251219P00450000 | 2024-06-07 11:24AM EDT | 450.00 | 28.85 | 27.60 | 32.95 | 0.00 | - | 2 | 45 | 23.02% |
| UNH251219P00460000 | 2024-06-07 2:14PM EDT | 460.00 | 32.50 | 30.60 | 35.55 | 0.00 | - | 2 | 66 | 22.25% |
| UNH251219P00470000 | 2024-06-05 3:37PM EDT | 470.00 | 33.45 | 33.75 | 39.60 | 0.00 | - | 3 | 28 | 22.02% |
| UNH251219P00480000 | 2024-03-12 2:17PM EDT | 480.00 | 42.37 | 62.65 | 65.75 | 0.00 | - | 9 | 77 | 31.08% |
| UNH251219P00490000 | 2024-05-20 12:44PM EDT | 490.00 | 35.55 | 41.90 | 44.75 | 0.00 | - | 7 | 30 | 19.98% |
| UNH251219P00500000 | 2024-06-04 3:55PM EDT | 500.00 | 42.95 | 44.60 | 51.80 | 0.00 | - | 5 | 215 | 20.66% |
| UNH251219P00510000 | 2024-06-05 2:23PM EDT | 510.00 | 49.67 | 48.15 | 56.00 | 0.00 | - | 2 | 134 | 20.02% |
| UNH251219P00520000 | 2024-06-04 12:22PM EDT | 520.00 | 53.95 | 53.00 | 60.00 | 0.00 | - | 2 | 215 | 19.18% |
| UNH251219P00530000 | 2024-06-05 2:23PM EDT | 530.00 | 58.92 | 58.00 | 65.85 | 0.00 | - | 2 | 175 | 18.97% |
| UNH251219P00540000 | 2024-05-16 3:01PM EDT | 540.00 | 54.70 | 63.00 | 71.60 | 0.00 | - | 6 | 10 | 18.58% |
| UNH251219P00550000 | 2024-05-31 2:26PM EDT | 550.00 | 72.80 | 69.00 | 77.95 | 0.00 | - | 10 | 220 | 18.31% |
| UNH251219P00560000 | 2024-02-09 4:32PM EDT | 560.00 | 69.25 | 88.05 | 94.50 | 0.00 | - | 2 | 2 | 22.37% |
| UNH251219P00570000 | 2024-04-02 1:48PM EDT | 570.00 | 121.07 | 86.75 | 92.10 | 0.00 | - | 2 | 7 | 18.02% |
| UNH251219P00580000 | 2023-12-07 4:29PM EDT | 580.00 | 67.65 | 71.45 | 76.35 | 0.00 | - | 2 | 2 | 0.00% |
| UNH251219P00600000 | 2023-12-07 4:36PM EDT | 600.00 | 78.35 | 80.55 | 87.35 | 0.00 | - | 2 | 2 | 0.00% |
| UNH251219P00610000 | 2024-02-12 11:38AM EDT | 610.00 | 103.25 | 115.55 | 122.60 | 0.00 | - | 2 | 2 | 16.91% |
© 2024 Yahoo. Tutti i diritti riservati.