Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.716,24 +490,58 (+1,28%) Nasdaq
16.179,02 +338,07 (+2,13%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,37 -0,58 (-0,73%) Bitcoin EUR
57.462,48 +2.655,41 (+4,85%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:23PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503C00330000 | 2024-04-10 3:17PM EDT | 330.00 | 122.70 | 157.60 | 164.00 | 0.00 | - | - | 1 | 502.88% |
| UNH240503C00410000 | 2024-04-23 11:21AM EDT | 410.00 | 80.54 | 77.70 | 83.55 | 0.00 | - | 3 | 5 | 258.35% |
| UNH240503C00415000 | 2024-05-01 3:14PM EDT | 415.00 | 72.65 | 72.70 | 78.90 | 0.00 | - | 3 | 3 | 253.52% |
| UNH240503C00420000 | 2024-04-22 12:00PM EDT | 420.00 | 78.00 | 68.00 | 73.60 | 0.00 | - | 10 | 15 | 232.86% |
| UNH240503C00425000 | 2024-04-29 9:51AM EDT | 425.00 | 71.62 | 62.75 | 68.90 | 0.00 | - | 1 | 4 | 226.32% |
| UNH240503C00430000 | 2024-04-09 3:58PM EDT | 430.00 | 33.27 | 57.90 | 63.95 | 0.00 | - | 4 | 7 | 213.77% |
| UNH240503C00435000 | 2024-04-26 12:52PM EDT | 435.00 | 60.50 | 52.90 | 58.85 | 0.00 | - | 1 | 18 | 198.10% |
| UNH240503C00440000 | 2024-05-02 3:09PM EDT | 440.00 | 53.20 | 48.20 | 53.70 | 0.00 | - | 1 | 37 | 181.54% |
| UNH240503C00445000 | 2024-04-19 11:37AM EDT | 445.00 | 57.95 | 44.35 | 47.80 | 0.00 | - | 1 | 389 | 84.57% |
| UNH240503C00447500 | 2024-04-16 10:46AM EDT | 447.50 | 24.60 | 40.20 | 46.50 | 0.00 | - | - | 37 | 166.75% |
| UNH240503C00450000 | 2024-05-02 3:43PM EDT | 450.00 | 42.40 | 37.70 | 43.55 | 0.00 | - | 1 | 79 | 151.66% |
| UNH240503C00452500 | 2024-04-30 12:55PM EDT | 452.50 | 31.00 | 35.95 | 41.00 | 0.00 | - | 14 | 17 | 143.99% |
| UNH240503C00455000 | 2024-04-29 3:24PM EDT | 455.00 | 34.54 | 32.75 | 38.60 | 0.00 | - | 20 | 68 | 138.97% |
| UNH240503C00457500 | 2024-04-16 10:24AM EDT | 457.50 | 19.20 | 30.25 | 36.00 | 0.00 | - | - | 3 | 130.40% |
| UNH240503C00460000 | 2024-05-02 11:29AM EDT | 460.00 | 30.16 | 27.75 | 33.30 | 0.00 | - | 1 | 173 | 120.12% |
| UNH240503C00462500 | 2024-05-01 12:21PM EDT | 462.50 | 24.85 | 25.35 | 31.45 | 0.00 | - | 14 | 30 | 123.71% |
| UNH240503C00465000 | 2024-05-02 10:47AM EDT | 465.00 | 25.00 | 25.50 | 28.35 | 0.00 | - | 11 | 44 | 80.71% |
| UNH240503C00470000 | 2024-05-03 12:53PM EDT | 470.00 | 20.95 | 17.80 | 25.00 | +0.85 | +4.23% | 2 | 61 | 55.96% |
| UNH240503C00475000 | 2024-05-03 1:45PM EDT | 475.00 | 16.58 | 16.30 | 17.60 | +6.48 | +64.16% | 13 | 98 | 56.98% |
| UNH240503C00480000 | 2024-05-03 1:43PM EDT | 480.00 | 11.28 | 11.20 | 12.25 | +0.33 | +3.01% | 12 | 183 | 48.68% |
| UNH240503C00482500 | 2024-05-03 1:58PM EDT | 482.50 | 9.07 | 8.15 | 10.05 | +0.95 | +11.70% | 3 | 45 | 45.51% |
| UNH240503C00485000 | 2024-05-03 1:33PM EDT | 485.00 | 5.74 | 4.20 | 7.50 | -1.31 | -18.58% | 67 | 168 | 37.11% |
| UNH240503C00487500 | 2024-05-03 12:34PM EDT | 487.50 | 3.50 | 3.55 | 5.00 | -1.95 | -35.78% | 515 | 185 | 28.76% |
| UNH240503C00490000 | 2024-05-03 2:02PM EDT | 490.00 | 2.13 | 1.66 | 2.10 | -1.67 | -43.95% | 701 | 430 | 15.24% |
| UNH240503C00492500 | 2024-05-03 2:08PM EDT | 492.50 | 0.35 | 0.31 | 0.40 | -2.25 | -85.88% | 290 | 365 | 9.52% |
| UNH240503C00495000 | 2024-05-03 2:02PM EDT | 495.00 | 0.14 | 0.05 | 0.11 | -1.27 | -90.07% | 819 | 849 | 11.23% |
| UNH240503C00497500 | 2024-05-03 12:59PM EDT | 497.50 | 0.02 | 0.02 | 0.03 | -0.68 | -97.14% | 225 | 272 | 12.70% |
| UNH240503C00500000 | 2024-05-03 1:15PM EDT | 500.00 | 0.01 | 0.00 | 0.02 | -0.31 | -96.88% | 233 | 2,046 | 15.82% |
| UNH240503C00505000 | 2024-05-03 2:07PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 83 | 1,027 | 21.09% |
| UNH240503C00510000 | 2024-05-03 2:05PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 786 | 27.74% |
| UNH240503C00515000 | 2024-05-03 1:31PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,080 | 33.99% |
| UNH240503C00520000 | 2024-05-03 2:00PM EDT | 520.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 438 | 46.88% |
| UNH240503C00525000 | 2024-05-02 12:04PM EDT | 525.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 325 | 46.09% |
| UNH240503C00530000 | 2024-05-03 1:14PM EDT | 530.00 | 0.05 | 0.00 | 0.07 | +0.04 | +400.00% | 24 | 95 | 59.38% |
| UNH240503C00535000 | 2024-05-02 11:09AM EDT | 535.00 | 0.05 | 0.00 | 3.85 | 0.00 | - | 1 | 110 | 134.13% |
| UNH240503C00540000 | 2024-04-26 3:59PM EDT | 540.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 22 | 36 | 59.38% |
| UNH240503C00545000 | 2024-04-19 3:11PM EDT | 545.00 | 0.18 | 0.00 | 4.25 | 0.00 | - | 3 | 4 | 158.35% |
| UNH240503C00550000 | 2024-05-01 9:33AM EDT | 550.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 87.50% |
| UNH240503C00555000 | 2024-04-29 2:37PM EDT | 555.00 | 0.01 | 0.00 | 3.45 | 0.00 | - | 15 | 29 | 168.46% |
| UNH240503C00560000 | 2024-04-26 2:07PM EDT | 560.00 | 0.16 | 0.00 | 2.52 | 0.00 | - | 2 | 6 | 165.04% |
| UNH240503C00565000 | 2024-04-24 12:06PM EDT | 565.00 | 0.02 | 0.00 | 4.25 | 0.00 | - | - | 4 | 196.14% |
| UNH240503C00570000 | 2024-04-24 12:07PM EDT | 570.00 | 0.02 | 0.00 | 4.25 | 0.00 | - | 4 | 4 | 205.08% |
| UNH240503C00575000 | 2024-04-24 12:07PM EDT | 575.00 | 0.02 | 0.00 | 4.25 | 0.00 | - | - | 10 | 213.87% |
| UNH240503C00585000 | 2024-04-18 2:45PM EDT | 585.00 | 0.15 | 0.00 | 4.25 | 0.00 | - | - | 1 | 230.91% |
| UNH240503C00660000 | 2024-04-15 1:27PM EDT | 660.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | - | 1 | 344.19% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240503P00300000 | 2024-04-26 1:49PM EDT | 300.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 560.55% |
| UNH240503P00330000 | 2024-04-15 2:10PM EDT | 330.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 467.38% |
| UNH240503P00360000 | 2024-04-12 1:14PM EDT | 360.00 | 0.52 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 181.25% |
| UNH240503P00370000 | 2024-04-25 1:46PM EDT | 370.00 | 0.17 | 0.00 | 4.25 | 0.00 | - | 1 | 15 | 352.34% |
| UNH240503P00375000 | 2024-04-15 10:24AM EDT | 375.00 | 0.53 | 0.00 | 2.07 | 0.00 | - | - | 1 | 292.58% |
| UNH240503P00380000 | 2024-04-16 9:32AM EDT | 380.00 | 0.69 | 0.00 | 1.46 | 0.00 | - | 1 | 41 | 263.28% |
| UNH240503P00385000 | 2024-04-23 10:57AM EDT | 385.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 150.00% |
| UNH240503P00390000 | 2024-04-25 3:16PM EDT | 390.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 143.75% |
| UNH240503P00395000 | 2024-04-29 11:38AM EDT | 395.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 48 | 135.94% |
| UNH240503P00400000 | 2024-05-02 11:08AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 46 | 121.88% |
| UNH240503P00405000 | 2024-04-25 3:16PM EDT | 405.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 115.63% |
| UNH240503P00410000 | 2024-04-22 3:50PM EDT | 410.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 7 | 133 | 151.37% |
| UNH240503P00415000 | 2024-04-29 3:11PM EDT | 415.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 64 | 126.95% |
| UNH240503P00420000 | 2024-05-01 2:45PM EDT | 420.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 95 | 103.91% |
| UNH240503P00425000 | 2024-04-30 9:32AM EDT | 425.00 | 0.25 | 0.00 | 3.05 | 0.00 | - | 1 | 66 | 191.16% |
| UNH240503P00430000 | 2024-05-01 2:29PM EDT | 430.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 25 | 1,113 | 81.25% |
| UNH240503P00435000 | 2024-05-03 12:57PM EDT | 435.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 50 | 157 | 85.16% |
| UNH240503P00440000 | 2024-05-01 10:50AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 184 | 68.75% |
| UNH240503P00445000 | 2024-04-30 1:36PM EDT | 445.00 | 0.06 | 0.00 | 4.00 | 0.00 | - | 12 | 67 | 153.39% |
| UNH240503P00447500 | 2024-04-19 11:32AM EDT | 447.50 | 0.28 | 0.00 | 3.35 | 0.00 | - | 1 | 11 | 139.84% |
| UNH240503P00450000 | 2024-05-01 1:22PM EDT | 450.00 | 0.06 | 0.00 | 1.07 | 0.00 | - | 1 | 108 | 101.81% |
| UNH240503P00452500 | 2024-05-03 10:18AM EDT | 452.50 | 0.03 | 0.00 | 0.07 | -0.07 | -70.00% | 2 | 19 | 63.28% |
| UNH240503P00455000 | 2024-05-03 1:20PM EDT | 455.00 | 0.02 | 0.00 | 0.02 | -0.37 | -94.87% | 26 | 80 | 51.56% |
| UNH240503P00457500 | 2024-04-24 3:51PM EDT | 457.50 | 0.27 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 90.63% |
| UNH240503P00460000 | 2024-05-03 12:44PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 1 | 356 | 25.00% |
| UNH240503P00462500 | 2024-05-01 1:30PM EDT | 462.50 | 0.08 | 0.00 | 2.50 | 0.00 | - | 11 | 50 | 93.46% |
| UNH240503P00465000 | 2024-05-02 9:50AM EDT | 465.00 | 0.05 | 0.00 | 0.02 | -0.01 | -16.67% | 26 | 844 | 41.41% |
| UNH240503P00470000 | 2024-05-03 1:13PM EDT | 470.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 39 | 874 | 33.99% |
| UNH240503P00475000 | 2024-05-03 12:39PM EDT | 475.00 | 0.02 | 0.00 | 0.01 | -0.17 | -89.47% | 8 | 259 | 24.61% |
| UNH240503P00477500 | 2024-05-03 11:24AM EDT | 477.50 | 0.09 | 0.00 | 0.01 | +0.04 | +80.00% | 36 | 220 | 21.09% |
| UNH240503P00480000 | 2024-05-03 12:37PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 80 | 569 | 17.58% |
| UNH240503P00482500 | 2024-05-03 1:59PM EDT | 482.50 | 0.02 | 0.00 | 0.04 | -0.15 | -88.24% | 219 | 158 | 16.90% |
| UNH240503P00485000 | 2024-05-03 2:07PM EDT | 485.00 | 0.05 | 0.03 | 0.06 | -0.20 | -83.33% | 197 | 641 | 13.58% |
| UNH240503P00487500 | 2024-05-03 12:53PM EDT | 487.50 | 0.09 | 0.01 | 0.12 | -0.44 | -83.02% | 266 | 297 | 10.40% |
| UNH240503P00490000 | 2024-05-03 2:06PM EDT | 490.00 | 0.25 | 0.19 | 0.29 | -0.85 | -77.27% | 205 | 307 | 6.53% |
| UNH240503P00492500 | 2024-05-03 10:39AM EDT | 492.50 | 6.47 | 1.04 | 1.34 | +4.48 | +225.13% | 27 | 138 | 0.00% |
| UNH240503P00495000 | 2024-05-03 1:54PM EDT | 495.00 | 3.69 | 2.69 | 6.10 | -0.03 | -0.81% | 56 | 279 | 36.45% |
| UNH240503P00497500 | 2024-05-03 12:17PM EDT | 497.50 | 8.13 | 4.75 | 7.00 | +3.03 | +59.41% | 1 | 37 | 24.17% |
| UNH240503P00500000 | 2024-05-03 12:19PM EDT | 500.00 | 10.35 | 7.60 | 8.80 | +3.35 | +47.86% | 14 | 40 | 0.00% |
| UNH240503P00505000 | 2024-04-26 1:20PM EDT | 505.00 | 9.54 | 12.30 | 13.90 | 0.00 | - | 5 | 4 | 0.00% |
| UNH240503P00510000 | 2024-04-26 1:09PM EDT | 510.00 | 14.96 | 17.05 | 22.15 | 0.00 | - | 20 | 0 | 53.88% |
| UNH240503P00515000 | 2024-04-24 2:20PM EDT | 515.00 | 28.60 | 20.60 | 27.20 | 0.00 | - | 11 | 0 | 108.35% |
| UNH240503P00520000 | 2024-04-24 2:20PM EDT | 520.00 | 34.45 | 27.30 | 32.20 | 0.00 | - | 9 | 2 | 77.59% |
| UNH240503P00525000 | 2024-04-24 2:20PM EDT | 525.00 | 39.45 | 31.10 | 37.35 | 0.00 | - | 11 | 0 | 67.77% |
| UNH240503P00530000 | 2024-04-25 3:34PM EDT | 530.00 | 36.00 | 37.30 | 42.35 | 0.00 | - | - | 0 | 98.63% |
| UNH240503P00535000 | 2024-04-19 12:58PM EDT | 535.00 | 30.40 | 42.35 | 47.35 | 0.00 | - | 4 | 0 | 108.50% |
| UNH240503P00570000 | 2024-04-30 3:36PM EDT | 570.00 | 84.90 | 76.10 | 82.35 | 0.00 | - | 1 | 0 | 132.42% |
| UNH240503P00575000 | 2024-04-26 3:52PM EDT | 575.00 | 78.89 | 81.30 | 87.35 | 0.00 | - | 1 | 0 | 147.27% |
| UNH240503P00580000 | 2024-04-24 9:30AM EDT | 580.00 | 97.12 | 85.80 | 92.35 | 0.00 | - | - | 0 | 123.83% |
© 2024 Yahoo. Tutti i diritti riservati.