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
61.702,66 -13,60 (-0,02%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH260116C00230000 | 2024-05-29 2:48PM EDT | 230.00 | 260.50 | 270.10 | 279.00 | 0.00 | - | 1 | 8 | 51.06% |
| UNH260116C00240000 | 2024-05-17 2:35PM EDT | 240.00 | 292.00 | 261.00 | 270.00 | 0.00 | - | 1 | 8,004 | 49.89% |
| UNH260116C00250000 | 2024-05-28 12:17PM EDT | 250.00 | 266.40 | 252.00 | 261.00 | 0.00 | - | 1 | 4 | 48.70% |
| UNH260116C00260000 | 2024-05-16 12:57PM EDT | 260.00 | 274.50 | 243.00 | 252.00 | 0.00 | - | 1 | 11 | 47.50% |
| UNH260116C00280000 | 2024-04-23 11:37AM EDT | 280.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH260116C00300000 | 2024-06-04 10:42AM EDT | 300.00 | 221.28 | 208.00 | 217.00 | 0.00 | - | 1 | 45 | 43.38% |
| UNH260116C00320000 | 2023-10-10 12:46PM EDT | 320.00 | 233.11 | 241.55 | 249.50 | 0.00 | - | 1 | 1 | 71.26% |
| UNH260116C00330000 | 2024-04-10 1:21PM EDT | 330.00 | 149.92 | 200.00 | 209.00 | 0.00 | - | 1 | 4 | 52.06% |
| UNH260116C00340000 | 2024-05-15 10:05AM EDT | 340.00 | 201.46 | 170.00 | 179.00 | 0.00 | - | 3 | 8 | 36.81% |
| UNH260116C00350000 | 2024-06-04 11:21AM EDT | 350.00 | 177.33 | 166.90 | 175.00 | 0.00 | - | 2 | 20 | 38.81% |
| UNH260116C00360000 | 2024-05-28 3:51PM EDT | 360.00 | 169.00 | 158.80 | 167.00 | 0.00 | - | 1 | 4 | 38.03% |
| UNH260116C00370000 | 2024-05-16 2:53PM EDT | 370.00 | 181.84 | 152.05 | 159.00 | 0.00 | - | 1 | 4 | 37.21% |
| UNH260116C00380000 | 2024-05-29 9:32AM EDT | 380.00 | 129.00 | 144.00 | 150.90 | 0.00 | - | 1 | 2 | 36.28% |
| UNH260116C00390000 | 2024-04-19 11:39AM EDT | 390.00 | 150.20 | 162.00 | 170.40 | 0.00 | - | 3 | 4 | 49.68% |
| UNH260116C00400000 | 2024-06-13 3:03PM EDT | 400.00 | 134.25 | 129.15 | 133.95 | 0.00 | - | 6 | 152 | 33.92% |
| UNH260116C00410000 | 2024-06-12 12:43PM EDT | 410.00 | 119.00 | 121.90 | 127.65 | 0.00 | - | 1 | 22 | 33.79% |
| UNH260116C00420000 | 2024-04-16 9:36AM EDT | 420.00 | 105.00 | 136.00 | 145.00 | 0.00 | - | 2 | 5 | 44.83% |
| UNH260116C00430000 | 2024-05-22 9:49AM EDT | 430.00 | 135.00 | 108.00 | 114.00 | 0.00 | - | 1 | 9 | 32.77% |
| UNH260116C00440000 | 2024-06-14 3:31PM EDT | 440.00 | 103.73 | 101.85 | 106.95 | -21.93 | -17.45% | 1 | 20 | 32.05% |
| UNH260116C00450000 | 2024-06-04 1:40PM EDT | 450.00 | 106.00 | 95.25 | 100.70 | 0.00 | - | 1 | 67 | 31.62% |
| UNH260116C00460000 | 2024-06-05 2:09PM EDT | 460.00 | 96.67 | 89.15 | 94.20 | 0.00 | - | 2 | 65 | 31.01% |
| UNH260116C00470000 | 2024-06-12 3:50PM EDT | 470.00 | 82.99 | 82.70 | 89.00 | 0.00 | - | 1 | 42 | 30.89% |
| UNH260116C00480000 | 2024-06-13 11:23AM EDT | 480.00 | 73.50 | 77.70 | 81.55 | 0.00 | - | 1 | 141 | 29.74% |
| UNH260116C00490000 | 2024-06-13 2:51PM EDT | 490.00 | 71.32 | 72.25 | 76.00 | -1.13 | -1.56% | 1 | 85 | 29.32% |
| UNH260116C00500000 | 2024-06-13 3:06PM EDT | 500.00 | 70.95 | 66.85 | 70.35 | 0.00 | - | 1 | 279 | 28.77% |
| UNH260116C00510000 | 2024-06-11 11:15AM EDT | 510.00 | 63.34 | 61.85 | 66.00 | 0.00 | - | 1 | 48 | 28.68% |
| UNH260116C00520000 | 2024-06-06 2:52PM EDT | 520.00 | 60.15 | 55.40 | 61.20 | 0.00 | - | 2 | 97 | 28.32% |
| UNH260116C00530000 | 2024-06-11 9:58AM EDT | 530.00 | 53.90 | 51.35 | 56.60 | 0.00 | - | 1 | 86 | 27.96% |
| UNH260116C00540000 | 2024-06-12 11:53AM EDT | 540.00 | 48.50 | 44.40 | 52.95 | 0.00 | - | 1 | 41 | 27.90% |
| UNH260116C00550000 | 2024-06-13 9:51AM EDT | 550.00 | 40.27 | 43.75 | 47.45 | 0.00 | - | 1 | 123 | 27.02% |
| UNH260116C00560000 | 2024-06-12 12:37PM EDT | 560.00 | 38.55 | 37.20 | 44.20 | 0.00 | - | 1 | 10 | 26.96% |
| UNH260116C00570000 | 2024-06-12 11:51AM EDT | 570.00 | 36.88 | 34.15 | 41.70 | 0.00 | - | 1 | 22 | 27.14% |
| UNH260116C00580000 | 2024-06-06 12:28PM EDT | 580.00 | 35.74 | 29.60 | 39.00 | 0.00 | - | 1 | 145 | 27.16% |
| UNH260116C00590000 | 2024-06-06 9:38AM EDT | 590.00 | 34.10 | 27.15 | 35.95 | 0.00 | - | 1 | 242 | 26.97% |
| UNH260116C00600000 | 2024-06-13 3:34PM EDT | 600.00 | 28.65 | 27.35 | 29.85 | 0.00 | - | 6 | 211 | 25.37% |
| UNH260116C00610000 | 2024-06-14 12:56PM EDT | 610.00 | 25.80 | 23.20 | 27.40 | +1.10 | +4.45% | 2 | 38 | 25.26% |
| UNH260116C00620000 | 2024-06-14 9:37AM EDT | 620.00 | 23.70 | 22.45 | 25.05 | +3.80 | +19.10% | 6 | 111 | 25.11% |
| UNH260116C00630000 | 2024-06-06 9:37AM EDT | 630.00 | 23.00 | 20.35 | 22.50 | 0.00 | - | 2 | 784 | 24.80% |
| UNH260116C00640000 | 2024-05-15 10:53AM EDT | 640.00 | 29.00 | 17.95 | 23.75 | 0.00 | - | 23 | 65 | 26.25% |
| UNH260116C00650000 | 2024-06-13 3:05PM EDT | 650.00 | 18.25 | 16.60 | 19.25 | 0.00 | - | 1 | 19 | 24.85% |
| UNH260116C00660000 | 2024-05-30 10:59AM EDT | 660.00 | 13.50 | 15.20 | 19.00 | 0.00 | - | 1 | 47 | 25.51% |
| UNH260116C00670000 | 2024-06-13 9:49AM EDT | 670.00 | 12.30 | 13.65 | 15.00 | 0.00 | - | 1 | 60 | 24.10% |
| UNH260116C00680000 | 2024-05-29 11:17AM EDT | 680.00 | 10.41 | 11.45 | 15.20 | 0.00 | - | 12 | 28 | 24.92% |
| UNH260116C00700000 | 2024-06-13 10:21AM EDT | 700.00 | 9.70 | 9.95 | 12.65 | 0.00 | - | 1 | 264 | 24.77% |
| UNH260116C00720000 | 2024-05-29 11:17AM EDT | 720.00 | 6.60 | 6.75 | 10.55 | 0.00 | - | 12 | 6 | 24.67% |
| UNH260116C00740000 | 2024-06-13 10:06AM EDT | 740.00 | 6.30 | 6.35 | 8.95 | 0.00 | - | 1 | 20 | 24.70% |
| UNH260116C00760000 | 2024-05-03 10:43AM EDT | 760.00 | 5.70 | 3.50 | 8.05 | 0.00 | - | 10 | 17 | 25.11% |
| UNH260116C00780000 | 2024-05-15 9:44AM EDT | 780.00 | 8.00 | 3.40 | 7.70 | 0.00 | - | 1 | 213 | 25.88% |
| UNH260116C00800000 | 2024-04-25 10:24AM EDT | 800.00 | 4.45 | 4.55 | 6.30 | 0.00 | - | 1 | 23 | 25.63% |
| UNH260116C00820000 | 2024-06-14 1:10PM EDT | 820.00 | 3.00 | 2.51 | 3.40 | -0.26 | -7.98% | 11 | 12,985 | 23.33% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH260116P00230000 | 2024-06-13 9:32AM EDT | 230.00 | 2.00 | 0.73 | 4.80 | 0.00 | - | 1 | 227 | 40.45% |
| UNH260116P00240000 | 2024-06-06 3:28PM EDT | 240.00 | 2.30 | 1.01 | 5.00 | 0.00 | - | 2 | 220 | 38.86% |
| UNH260116P00250000 | 2024-06-10 9:52AM EDT | 250.00 | 3.00 | 1.07 | 5.45 | 0.00 | - | 2 | 58 | 37.74% |
| UNH260116P00260000 | 2024-04-22 2:12PM EDT | 260.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| UNH260116P00270000 | 2024-06-04 1:24PM EDT | 270.00 | 3.20 | 1.52 | 6.25 | 0.00 | - | 4 | 32 | 35.31% |
| UNH260116P00280000 | 2024-05-13 10:17AM EDT | 280.00 | 4.81 | 1.72 | 5.55 | 0.00 | - | 1 | 22 | 32.57% |
| UNH260116P00290000 | 2024-06-04 12:58PM EDT | 290.00 | 4.57 | 2.86 | 6.55 | 0.00 | - | 13 | 34 | 32.25% |
| UNH260116P00300000 | 2024-05-10 3:38PM EDT | 300.00 | 4.90 | 4.70 | 5.90 | 0.00 | - | 1 | 42 | 29.77% |
| UNH260116P00310000 | 2024-05-20 12:23PM EDT | 310.00 | 5.13 | 5.20 | 8.50 | 0.00 | - | 11 | 15 | 31.17% |
| UNH260116P00320000 | 2024-06-05 2:43PM EDT | 320.00 | 6.72 | 5.90 | 8.55 | 0.00 | - | 60 | 56 | 29.57% |
| UNH260116P00330000 | 2024-06-14 9:47AM EDT | 330.00 | 7.65 | 5.70 | 7.90 | +0.25 | +3.38% | 1 | 40 | 27.32% |
| UNH260116P00340000 | 2024-06-12 10:24AM EDT | 340.00 | 8.16 | 6.65 | 10.50 | 0.00 | - | 2 | 42 | 28.16% |
| UNH260116P00350000 | 2024-06-13 2:09PM EDT | 350.00 | 9.15 | 9.20 | 10.30 | 0.00 | - | 1 | 153 | 26.39% |
| UNH260116P00360000 | 2024-06-07 9:44AM EDT | 360.00 | 10.60 | 10.30 | 13.40 | 0.00 | - | 1 | 16 | 27.23% |
| UNH260116P00370000 | 2024-06-10 9:52AM EDT | 370.00 | 12.78 | 11.65 | 15.40 | 0.00 | - | 1 | 30 | 27.00% |
| UNH260116P00380000 | 2024-05-30 11:47AM EDT | 380.00 | 16.30 | 13.15 | 17.20 | 0.00 | - | 1 | 18 | 26.52% |
| UNH260116P00390000 | 2024-05-15 12:48PM EDT | 390.00 | 14.15 | 15.05 | 16.35 | 0.00 | - | 2 | 45 | 24.33% |
| UNH260116P00400000 | 2024-06-14 10:43AM EDT | 400.00 | 17.74 | 16.90 | 18.25 | -0.76 | -4.11% | 1 | 347 | 23.83% |
| UNH260116P00410000 | 2024-05-21 2:43PM EDT | 410.00 | 16.45 | 18.95 | 22.25 | 0.00 | - | 2 | 330 | 24.39% |
| UNH260116P00420000 | 2024-06-12 11:29AM EDT | 420.00 | 22.60 | 20.85 | 24.50 | 0.00 | - | 1 | 293 | 23.84% |
| UNH260116P00430000 | 2024-05-24 12:23PM EDT | 430.00 | 20.98 | 22.20 | 26.00 | 0.00 | - | 1 | 94 | 22.83% |
| UNH260116P00440000 | 2024-06-13 3:34PM EDT | 440.00 | 27.13 | 26.45 | 28.25 | 0.00 | - | 2 | 229 | 22.13% |
| UNH260116P00450000 | 2024-06-14 10:05AM EDT | 450.00 | 31.06 | 29.35 | 31.80 | +2.06 | +7.10% | 1 | 243 | 21.94% |
| UNH260116P00460000 | 2024-05-29 12:50PM EDT | 460.00 | 38.49 | 31.45 | 34.70 | 0.00 | - | 2 | 120 | 21.33% |
| UNH260116P00470000 | 2024-05-31 11:49AM EDT | 470.00 | 38.70 | 35.35 | 40.65 | 0.00 | - | 1 | 1,032 | 21.93% |
| UNH260116P00480000 | 2024-06-04 3:52PM EDT | 480.00 | 36.50 | 38.45 | 42.80 | 0.00 | - | 1 | 847 | 20.79% |
| UNH260116P00490000 | 2024-06-13 12:54PM EDT | 490.00 | 46.40 | 41.85 | 46.60 | 0.00 | - | 1 | 217 | 20.25% |
| UNH260116P00500000 | 2024-06-14 2:32PM EDT | 500.00 | 48.38 | 46.00 | 50.25 | -2.32 | -4.58% | 1 | 351 | 19.53% |
| UNH260116P00510000 | 2024-06-07 3:51PM EDT | 510.00 | 54.00 | 51.40 | 53.80 | 0.00 | - | 25 | 462 | 18.65% |
| UNH260116P00520000 | 2024-05-29 10:08AM EDT | 520.00 | 64.29 | 56.15 | 62.00 | 0.00 | - | 1 | 179 | 19.52% |
| UNH260116P00530000 | 2024-06-07 3:48PM EDT | 530.00 | 64.75 | 59.00 | 66.35 | 0.00 | - | 2 | 56 | 18.71% |
| UNH260116P00540000 | 2024-05-24 2:43PM EDT | 540.00 | 61.48 | 64.00 | 72.40 | 0.00 | - | 1 | 43 | 18.46% |
| UNH260116P00550000 | 2024-06-05 12:01PM EDT | 550.00 | 70.17 | 70.00 | 77.95 | 0.00 | - | 34 | 576 | 17.87% |
| UNH260116P00560000 | 2024-05-03 10:33AM EDT | 560.00 | 87.80 | 78.45 | 84.10 | 0.00 | - | 50 | 46 | 17.38% |
| UNH260116P00570000 | 2024-05-16 10:04AM EDT | 570.00 | 73.50 | 82.00 | 91.30 | 0.00 | - | 1 | 33 | 17.22% |
| UNH260116P00580000 | 2024-04-03 10:34AM EDT | 580.00 | 122.20 | 99.60 | 103.20 | 0.00 | - | 45 | 77 | 19.13% |
| UNH260116P00590000 | 2024-04-02 12:44PM EDT | 590.00 | 138.80 | 101.45 | 107.05 | 0.00 | - | 20 | 101 | 17.17% |
| UNH260116P00600000 | 2024-04-23 12:03PM EDT | 600.00 | 115.25 | 0.00 | 0.00 | 0.00 | - | 18 | 52 | 0.00% |
| UNH260116P00610000 | 2024-01-29 1:25PM EDT | 610.00 | 111.05 | 112.00 | 119.00 | 0.00 | - | - | 0 | 14.21% |
| UNH260116P00620000 | 2024-01-29 1:25PM EDT | 620.00 | 119.05 | 120.00 | 127.60 | 0.00 | - | - | 0 | 13.91% |
| UNH260116P00800000 | 2024-03-01 11:46AM EDT | 800.00 | 321.00 | 300.00 | 310.00 | 0.00 | - | 3 | 0 | 26.49% |
© 2024 Yahoo. Tutti i diritti riservati.