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
62.286,87 +530,89 (+0,86%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240607C00420000 | 2024-05-31 12:29PM EDT | 420.00 | 76.00 | 72.00 | 81.00 | +13.51 | +21.62% | 3 | 14 | 75.00% |
| UNH240607C00450000 | 2024-05-31 11:12AM EDT | 450.00 | 43.40 | 42.25 | 51.00 | +9.40 | +27.65% | 5 | 5 | 50.22% |
| UNH240607C00455000 | 2024-05-30 2:44PM EDT | 455.00 | 28.55 | 37.25 | 46.75 | 0.00 | - | 21 | 21 | 78.41% |
| UNH240607C00465000 | 2024-05-30 3:32PM EDT | 465.00 | 19.91 | 27.55 | 37.00 | 0.00 | - | 9 | 7 | 67.35% |
| UNH240607C00470000 | 2024-05-29 1:56PM EDT | 470.00 | 15.20 | 23.15 | 31.85 | 0.00 | - | 16 | 12 | 60.33% |
| UNH240607C00475000 | 2024-05-31 12:44PM EDT | 475.00 | 22.64 | 18.55 | 26.20 | +10.99 | +94.33% | 6 | 23 | 51.00% |
| UNH240607C00477500 | 2024-05-31 12:57PM EDT | 477.50 | 19.93 | 16.30 | 23.00 | +11.28 | +130.40% | 2 | 25 | 44.69% |
| UNH240607C00480000 | 2024-05-31 2:00PM EDT | 480.00 | 18.75 | 16.70 | 20.60 | +11.65 | +164.08% | 12 | 66 | 41.91% |
| UNH240607C00482500 | 2024-05-31 10:12AM EDT | 482.50 | 11.58 | 14.30 | 18.25 | +4.73 | +69.05% | 17 | 30 | 39.22% |
| UNH240607C00485000 | 2024-05-31 3:19PM EDT | 485.00 | 13.25 | 12.10 | 15.35 | +8.34 | +169.86% | 72 | 138 | 34.18% |
| UNH240607C00487500 | 2024-05-31 3:57PM EDT | 487.50 | 11.72 | 9.85 | 14.10 | +7.12 | +154.78% | 29 | 5 | 35.58% |
| UNH240607C00490000 | 2024-05-31 3:53PM EDT | 490.00 | 10.73 | 8.85 | 10.95 | +7.68 | +251.80% | 165 | 241 | 29.32% |
| UNH240607C00492500 | 2024-05-31 3:57PM EDT | 492.50 | 8.42 | 7.15 | 10.30 | +5.85 | +227.63% | 136 | 3 | 32.22% |
| UNH240607C00495000 | 2024-05-31 3:58PM EDT | 495.00 | 6.80 | 5.85 | 6.95 | +5.12 | +304.76% | 334 | 102 | 24.72% |
| UNH240607C00500000 | 2024-05-31 3:58PM EDT | 500.00 | 4.40 | 3.35 | 5.05 | +3.30 | +300.00% | 847 | 149 | 25.92% |
| UNH240607C00502500 | 2024-05-31 3:58PM EDT | 502.50 | 3.28 | 2.72 | 3.40 | +2.43 | +285.88% | 286 | 32 | 22.99% |
| UNH240607C00505000 | 2024-05-31 3:59PM EDT | 505.00 | 2.38 | 2.10 | 2.82 | +1.77 | +290.16% | 373 | 451 | 23.66% |
| UNH240607C00507500 | 2024-05-31 3:52PM EDT | 507.50 | 2.11 | 1.63 | 2.20 | +1.30 | +160.49% | 133 | 26 | 23.67% |
| UNH240607C00510000 | 2024-05-31 3:56PM EDT | 510.00 | 1.31 | 1.25 | 1.68 | +0.82 | +167.35% | 285 | 142 | 23.61% |
| UNH240607C00512500 | 2024-05-31 3:37PM EDT | 512.50 | 1.12 | 0.63 | 1.34 | +0.66 | +143.48% | 31 | 26 | 24.02% |
| UNH240607C00515000 | 2024-05-31 3:59PM EDT | 515.00 | 0.79 | 0.64 | 1.03 | +0.45 | +132.35% | 100 | 67 | 24.20% |
| UNH240607C00517500 | 2024-05-31 3:56PM EDT | 517.50 | 0.70 | 0.43 | 0.84 | +0.40 | +133.33% | 34 | 23 | 24.81% |
| UNH240607C00520000 | 2024-05-31 3:46PM EDT | 520.00 | 0.40 | 0.12 | 0.73 | +0.15 | +60.00% | 35 | 146 | 25.81% |
| UNH240607C00522500 | 2024-05-31 3:36PM EDT | 522.50 | 0.28 | 0.04 | 0.50 | -0.07 | -20.00% | 8 | 28 | 25.34% |
| UNH240607C00525000 | 2024-05-31 3:58PM EDT | 525.00 | 0.34 | 0.15 | 0.69 | +0.04 | +13.33% | 19 | 284 | 29.13% |
| UNH240607C00527500 | 2024-05-31 3:08PM EDT | 527.50 | 0.29 | 0.14 | 0.79 | -0.54 | -65.06% | 6 | 5 | 31.92% |
| UNH240607C00530000 | 2024-05-31 3:24PM EDT | 530.00 | 0.34 | 0.10 | 0.50 | +0.14 | +70.00% | 42 | 119 | 30.47% |
| UNH240607C00532500 | 2024-05-31 2:26PM EDT | 532.50 | 0.21 | 0.08 | 4.45 | -0.45 | -68.18% | 1 | 5 | 59.61% |
| UNH240607C00535000 | 2024-05-31 2:33PM EDT | 535.00 | 0.16 | 0.10 | 0.25 | -0.08 | -33.33% | 85 | 117 | 29.64% |
| UNH240607C00540000 | 2024-05-31 3:47PM EDT | 540.00 | 0.10 | 0.05 | 0.30 | -0.10 | -50.00% | 14 | 1,068 | 33.59% |
| UNH240607C00545000 | 2024-05-28 11:08AM EDT | 545.00 | 0.10 | 0.01 | 0.35 | -0.25 | -71.43% | 1 | 33 | 37.50% |
| UNH240607C00550000 | 2024-05-31 12:28PM EDT | 550.00 | 0.15 | 0.05 | 0.25 | -0.06 | -28.57% | 10 | 266 | 38.23% |
| UNH240607C00555000 | 2024-05-31 12:02PM EDT | 555.00 | 0.10 | 0.01 | 1.03 | -0.18 | -64.29% | 1 | 43 | 53.25% |
| UNH240607C00560000 | 2024-05-31 10:25AM EDT | 560.00 | 0.16 | 0.00 | 4.30 | -0.04 | -20.00% | 1 | 24 | 67.22% |
| UNH240607C00570000 | 2024-05-21 3:58PM EDT | 570.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 74.15% |
| UNH240607C00575000 | 2024-05-21 1:12PM EDT | 575.00 | 0.33 | 0.00 | 3.80 | 0.00 | - | - | 1 | 75.21% |
| UNH240607C00580000 | 2024-05-16 10:32AM EDT | 580.00 | 0.44 | 0.00 | 4.30 | 0.00 | - | - | 5 | 80.79% |
| UNH240607C00585000 | 2024-05-29 11:04AM EDT | 585.00 | 0.26 | 0.00 | 4.30 | +0.20 | +333.33% | 1 | 52 | 84.02% |
| UNH240607C00600000 | 2024-05-31 11:09AM EDT | 600.00 | 0.13 | 0.00 | 4.35 | -0.58 | -81.69% | 1 | 3 | 93.63% |
| UNH240607C00620000 | 2024-05-29 11:08AM EDT | 620.00 | 0.04 | 0.00 | 1.66 | 0.00 | - | - | 1 | 87.35% |
| UNH240607C00640000 | 2024-05-30 3:38PM EDT | 640.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | 2 | 2 | 116.02% |
| UNH240607C00650000 | 2024-05-28 2:56PM EDT | 650.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 121.63% |
| UNH240607C00660000 | 2024-05-20 9:38AM EDT | 660.00 | 0.24 | 0.00 | 2.96 | 0.00 | - | - | 1 | 117.92% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240607P00280000 | 2024-05-01 11:01AM EDT | 280.00 | 1.46 | 0.00 | 4.25 | 0.00 | - | - | 1 | 239.43% |
| UNH240607P00330000 | 2024-05-29 3:09PM EDT | 330.00 | 0.02 | 0.00 | 4.25 | 0.00 | - | - | 40 | 179.20% |
| UNH240607P00340000 | 2024-05-28 9:36AM EDT | 340.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 20 | 20 | 168.53% |
| UNH240607P00350000 | 2024-05-28 9:35AM EDT | 350.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 20 | 20 | 157.67% |
| UNH240607P00370000 | 2024-05-17 9:55AM EDT | 370.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 6 | 5 | 136.67% |
| UNH240607P00380000 | 2024-05-23 3:09PM EDT | 380.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | - | 1 | 126.44% |
| UNH240607P00385000 | 2024-05-24 3:01PM EDT | 385.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 15 | 83.01% |
| UNH240607P00395000 | 2024-05-29 10:20AM EDT | 395.00 | 0.14 | 0.00 | 3.80 | 0.00 | - | - | 4 | 108.33% |
| UNH240607P00400000 | 2024-05-30 10:52AM EDT | 400.00 | 0.18 | 0.00 | 4.30 | 0.00 | - | 10 | 11 | 106.49% |
| UNH240607P00420000 | 2024-05-30 12:01PM EDT | 420.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 7 | 22 | 51.86% |
| UNH240607P00425000 | 2024-05-31 10:07AM EDT | 425.00 | 0.02 | 0.00 | 0.32 | -0.33 | -94.29% | 1 | 1 | 50.49% |
| UNH240607P00430000 | 2024-05-31 1:16PM EDT | 430.00 | 0.03 | 0.00 | 0.03 | -0.15 | -83.33% | 8 | 187 | 38.48% |
| UNH240607P00440000 | 2024-05-30 3:13PM EDT | 440.00 | 0.14 | 0.00 | 4.30 | -0.06 | -30.00% | 1 | 25 | 67.72% |
| UNH240607P00445000 | 2024-05-30 3:19PM EDT | 445.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 16 | 62.89% |
| UNH240607P00450000 | 2024-05-31 2:50PM EDT | 450.00 | 0.15 | 0.08 | 0.60 | -0.20 | -57.14% | 41 | 30 | 42.53% |
| UNH240607P00455000 | 2024-05-31 1:08PM EDT | 455.00 | 0.20 | 0.00 | 3.00 | -0.32 | -61.54% | 5 | 33 | 59.07% |
| UNH240607P00460000 | 2024-05-31 2:14PM EDT | 460.00 | 0.10 | 0.10 | 0.57 | -0.50 | -83.33% | 92 | 123 | 34.18% |
| UNH240607P00465000 | 2024-05-31 1:29PM EDT | 465.00 | 0.22 | 0.01 | 0.87 | -0.86 | -79.63% | 47 | 91 | 33.37% |
| UNH240607P00467500 | 2024-05-31 12:19PM EDT | 467.50 | 0.42 | 0.01 | 0.70 | -1.04 | -71.23% | 1 | 4 | 29.57% |
| UNH240607P00470000 | 2024-05-31 3:20PM EDT | 470.00 | 0.38 | 0.20 | 0.41 | -1.19 | -75.80% | 114 | 163 | 24.27% |
| UNH240607P00472500 | 2024-05-31 12:19PM EDT | 472.50 | 0.66 | 0.08 | 0.51 | -1.94 | -74.62% | 1 | 1 | 23.46% |
| UNH240607P00475000 | 2024-05-31 3:59PM EDT | 475.00 | 0.55 | 0.16 | 0.83 | -2.50 | -81.97% | 51 | 161 | 24.30% |
| UNH240607P00477500 | 2024-05-31 12:21PM EDT | 477.50 | 1.00 | 0.26 | 1.98 | -2.95 | -74.68% | 7 | 22 | 29.41% |
| UNH240607P00480000 | 2024-05-31 3:53PM EDT | 480.00 | 0.77 | 0.56 | 1.20 | -4.23 | -84.60% | 276 | 465 | 22.27% |
| UNH240607P00482500 | 2024-05-31 3:38PM EDT | 482.50 | 1.44 | 0.51 | 1.38 | -4.81 | -76.96% | 16 | 12 | 20.81% |
| UNH240607P00485000 | 2024-05-31 3:57PM EDT | 485.00 | 1.60 | 1.09 | 3.20 | -5.90 | -78.67% | 92 | 155 | 26.71% |
| UNH240607P00487500 | 2024-05-31 3:36PM EDT | 487.50 | 2.42 | 1.60 | 2.39 | -6.36 | -72.44% | 29 | 2 | 20.06% |
| UNH240607P00490000 | 2024-05-31 3:53PM EDT | 490.00 | 2.35 | 1.87 | 4.00 | -7.91 | -77.10% | 109 | 99 | 23.24% |
| UNH240607P00492500 | 2024-05-31 3:50PM EDT | 492.50 | 3.35 | 3.00 | 4.25 | -8.84 | -72.52% | 71 | 3 | 20.40% |
| UNH240607P00495000 | 2024-05-31 3:44PM EDT | 495.00 | 4.30 | 4.25 | 5.10 | -10.80 | -71.52% | 90 | 90 | 19.31% |
| UNH240607P00500000 | 2024-05-31 3:02PM EDT | 500.00 | 6.89 | 6.80 | 7.90 | -13.36 | -65.98% | 21 | 116 | 19.15% |
| UNH240607P00502500 | 2024-05-31 3:53PM EDT | 502.50 | 8.20 | 8.40 | 9.55 | -9.60 | -53.93% | 3 | 68 | 18.98% |
| UNH240607P00505000 | 2024-05-31 2:37PM EDT | 505.00 | 9.62 | 8.80 | 12.50 | -14.85 | -60.69% | 3 | 117 | 23.88% |
| UNH240607P00507500 | 2024-05-29 9:30AM EDT | 507.50 | 20.55 | 9.40 | 15.85 | 0.00 | - | 1 | 11 | 30.45% |
| UNH240607P00510000 | 2024-05-31 11:26AM EDT | 510.00 | 17.88 | 10.90 | 15.80 | -7.58 | -29.77% | 23 | 46 | 20.73% |
| UNH240607P00512500 | 2024-05-29 10:32AM EDT | 512.50 | 29.25 | 14.05 | 20.25 | 0.00 | - | 16 | 4 | 33.33% |
| UNH240607P00515000 | 2024-05-30 3:37PM EDT | 515.00 | 31.62 | 15.15 | 20.70 | 0.00 | - | 2 | 6 | 24.48% |
| UNH240607P00517500 | 2024-05-30 3:37PM EDT | 517.50 | 34.05 | 17.80 | 26.15 | 0.00 | - | 1 | 4 | 42.80% |
| UNH240607P00520000 | 2024-05-31 1:43PM EDT | 520.00 | 23.60 | 19.75 | 28.10 | -15.90 | -40.25% | 1 | 80 | 42.66% |
| UNH240607P00522500 | 2024-05-24 9:51AM EDT | 522.50 | 11.35 | 22.00 | 30.75 | 0.00 | - | 2 | 0 | 45.87% |
| UNH240607P00525000 | 2024-05-30 2:41PM EDT | 525.00 | 41.00 | 24.00 | 33.25 | 0.00 | - | 38 | 0 | 48.27% |
| UNH240607P00527500 | 2024-05-29 9:30AM EDT | 527.50 | 40.10 | 26.75 | 35.90 | 0.00 | - | - | 0 | 51.40% |
| UNH240607P00530000 | 2024-05-31 12:01PM EDT | 530.00 | 37.25 | 29.00 | 38.85 | -10.96 | -22.73% | 1 | 0 | 56.09% |
| UNH240607P00535000 | 2024-05-29 12:05PM EDT | 535.00 | 54.25 | 34.00 | 43.40 | 0.00 | - | 2 | 0 | 58.25% |
| UNH240607P00540000 | 2024-05-29 3:38PM EDT | 540.00 | 57.15 | 39.00 | 48.35 | 0.00 | - | 6 | 0 | 62.33% |
| UNH240607P00560000 | 2024-05-16 3:26PM EDT | 560.00 | 36.61 | 59.00 | 68.35 | 0.00 | - | - | 0 | 78.55% |
| UNH240607P00660000 | 2024-05-16 3:26PM EDT | 660.00 | 136.45 | 159.00 | 168.95 | 0.00 | - | - | 0 | 148.34% |
© 2024 Yahoo. Tutti i diritti riservati.