Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.517,80 +1.238,63 (+2,05%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524C00390000 | 2024-05-08 2:20PM EDT | 390.00 | 114.40 | 134.10 | 136.90 | 0.00 | - | 4 | 3 | 114.84% |
| UNH240524C00400000 | 2024-05-08 2:20PM EDT | 400.00 | 104.43 | 124.10 | 126.90 | 0.00 | - | 4 | 3 | 106.45% |
| UNH240524C00405000 | 2024-04-12 3:18PM EDT | 405.00 | 39.42 | 107.55 | 110.10 | 0.00 | - | 2 | 1 | 0.00% |
| UNH240524C00410000 | 2024-04-04 10:17AM EDT | 410.00 | 55.85 | 82.40 | 85.35 | 0.00 | - | 2 | 1 | 0.00% |
| UNH240524C00415000 | 2024-04-16 9:31AM EDT | 415.00 | 63.60 | 102.65 | 110.50 | 0.00 | - | - | 2 | 94.09% |
| UNH240524C00420000 | 2024-05-16 12:00PM EDT | 420.00 | 105.07 | 103.55 | 106.95 | 0.00 | - | 1 | 6 | 84.81% |
| UNH240524C00425000 | 2024-04-18 3:14PM EDT | 425.00 | 74.95 | 99.15 | 101.95 | 0.00 | - | - | 1 | 86.91% |
| UNH240524C00430000 | 2024-04-19 12:08PM EDT | 430.00 | 76.41 | 94.15 | 96.95 | 0.00 | - | 2 | 0 | 82.91% |
| UNH240524C00435000 | 2024-04-19 10:24AM EDT | 435.00 | 69.10 | 89.20 | 91.95 | 0.00 | - | 1 | 2 | 79.30% |
| UNH240524C00440000 | 2024-05-14 2:56PM EDT | 440.00 | 74.65 | 84.20 | 86.95 | 0.00 | - | 1 | 5 | 75.29% |
| UNH240524C00445000 | 2024-04-22 2:18PM EDT | 445.00 | 54.47 | 79.20 | 81.95 | 0.00 | - | 1 | 8 | 71.31% |
| UNH240524C00450000 | 2024-04-25 11:01AM EDT | 450.00 | 47.00 | 74.25 | 76.90 | 0.00 | - | 1 | 11 | 67.33% |
| UNH240524C00455000 | 2024-05-15 3:07PM EDT | 455.00 | 62.40 | 69.20 | 72.00 | 0.00 | - | 1 | 272 | 63.72% |
| UNH240524C00460000 | 2024-05-17 2:48PM EDT | 460.00 | 63.44 | 64.20 | 67.00 | -1.07 | -1.66% | 6 | 17 | 59.74% |
| UNH240524C00465000 | 2024-05-17 2:49PM EDT | 465.00 | 58.45 | 59.25 | 62.00 | +28.31 | +93.93% | 14 | 16 | 56.08% |
| UNH240524C00467500 | 2024-05-15 9:54AM EDT | 467.50 | 52.50 | 53.65 | 56.25 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240524C00470000 | 2024-05-16 2:56PM EDT | 470.00 | 55.57 | 54.25 | 57.00 | 0.00 | - | 6 | 47 | 52.10% |
| UNH240524C00475000 | 2024-05-17 3:02PM EDT | 475.00 | 49.10 | 49.25 | 52.00 | -1.24 | -2.46% | 2 | 24 | 60.18% |
| UNH240524C00477500 | 2024-05-13 11:39AM EDT | 477.50 | 31.40 | 46.80 | 49.55 | 0.00 | - | 1 | 1 | 58.23% |
| UNH240524C00480000 | 2024-05-17 9:30AM EDT | 480.00 | 43.05 | 44.30 | 47.05 | -2.52 | -5.53% | 1 | 45 | 55.91% |
| UNH240524C00485000 | 2024-05-17 3:34PM EDT | 485.00 | 39.38 | 38.65 | 42.10 | -0.42 | -1.06% | 19 | 27 | 51.55% |
| UNH240524C00490000 | 2024-05-17 3:52PM EDT | 490.00 | 35.90 | 33.70 | 37.15 | -1.70 | -4.52% | 7 | 87 | 47.12% |
| UNH240524C00492500 | 2024-05-17 10:56AM EDT | 492.50 | 31.03 | 31.25 | 34.65 | +8.98 | +40.73% | 2 | 3 | 44.70% |
| UNH240524C00495000 | 2024-05-15 9:45AM EDT | 495.00 | 29.93 | 28.85 | 32.20 | +4.16 | +16.14% | 1 | 63 | 42.57% |
| UNH240524C00497500 | 2024-05-16 2:52PM EDT | 497.50 | 29.00 | 27.05 | 29.75 | 0.00 | - | 1 | 6 | 40.39% |
| UNH240524C00500000 | 2024-05-17 3:24PM EDT | 500.00 | 24.52 | 24.55 | 27.25 | +0.45 | +1.87% | 16 | 159 | 37.89% |
| UNH240524C00502500 | 2024-05-17 10:21AM EDT | 502.50 | 22.87 | 22.15 | 24.80 | +10.85 | +90.27% | 10 | 15 | 35.62% |
| UNH240524C00505000 | 2024-05-17 3:55PM EDT | 505.00 | 21.20 | 19.10 | 22.35 | +0.11 | +0.52% | 4 | 144 | 33.30% |
| UNH240524C00507500 | 2024-05-17 10:04AM EDT | 507.50 | 16.82 | 16.75 | 19.90 | -2.17 | -11.43% | 2 | 45 | 30.90% |
| UNH240524C00510000 | 2024-05-17 2:34PM EDT | 510.00 | 15.28 | 15.40 | 17.10 | -0.74 | -4.62% | 13 | 189 | 26.82% |
| UNH240524C00512500 | 2024-05-17 3:51PM EDT | 512.50 | 13.95 | 13.50 | 14.60 | +1.85 | +15.29% | 22 | 33 | 24.10% |
| UNH240524C00515000 | 2024-05-17 3:45PM EDT | 515.00 | 11.15 | 10.35 | 12.35 | +0.80 | +7.73% | 11 | 338 | 22.35% |
| UNH240524C00520000 | 2024-05-17 3:51PM EDT | 520.00 | 8.00 | 7.60 | 8.90 | +1.40 | +21.21% | 124 | 360 | 21.89% |
| UNH240524C00525000 | 2024-05-17 3:58PM EDT | 525.00 | 5.10 | 4.80 | 5.25 | +1.02 | +25.00% | 323 | 487 | 18.74% |
| UNH240524C00530000 | 2024-05-17 3:59PM EDT | 530.00 | 2.94 | 2.66 | 3.25 | +0.30 | +11.36% | 435 | 399 | 18.96% |
| UNH240524C00535000 | 2024-05-17 3:56PM EDT | 535.00 | 1.68 | 1.54 | 1.75 | -0.02 | -1.18% | 282 | 930 | 18.56% |
| UNH240524C00540000 | 2024-05-17 3:55PM EDT | 540.00 | 0.83 | 0.82 | 1.26 | -0.14 | -14.43% | 209 | 230 | 20.74% |
| UNH240524C00545000 | 2024-05-17 3:56PM EDT | 545.00 | 0.50 | 0.44 | 0.62 | -0.30 | -37.50% | 624 | 83 | 20.40% |
| UNH240524C00550000 | 2024-05-17 3:56PM EDT | 550.00 | 0.32 | 0.25 | 0.38 | -0.23 | -41.82% | 38 | 63 | 21.46% |
| UNH240524C00560000 | 2024-05-17 3:48PM EDT | 560.00 | 0.14 | 0.05 | 0.46 | -0.10 | -41.67% | 10 | 14 | 28.78% |
| UNH240524C00565000 | 2024-05-17 12:55PM EDT | 565.00 | 0.18 | 0.04 | 0.21 | -0.05 | -21.74% | 13 | 12 | 27.64% |
| UNH240524C00570000 | 2024-05-13 12:52PM EDT | 570.00 | 0.25 | 0.03 | 0.08 | 0.00 | - | 1 | 1 | 26.37% |
| UNH240524C00575000 | 2024-05-17 10:41AM EDT | 575.00 | 0.10 | 0.02 | 0.20 | -0.01 | -9.09% | 36 | 38 | 32.76% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524P00330000 | 2024-05-01 9:30AM EDT | 330.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | - | 1 | 133.59% |
| UNH240524P00340000 | 2024-04-23 2:00PM EDT | 340.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 125.59% |
| UNH240524P00370000 | 2024-04-16 1:16PM EDT | 370.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 103.22% |
| UNH240524P00380000 | 2024-04-26 12:44PM EDT | 380.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 96.09% |
| UNH240524P00390000 | 2024-05-16 10:55AM EDT | 390.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 6 | 19 | 89.06% |
| UNH240524P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 12 | 17 | 85.64% |
| UNH240524P00400000 | 2024-05-02 2:26PM EDT | 400.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 22 | 82.23% |
| UNH240524P00405000 | 2024-04-30 2:05PM EDT | 405.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 78.91% |
| UNH240524P00410000 | 2024-04-18 10:34AM EDT | 410.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 75.59% |
| UNH240524P00415000 | 2024-04-26 1:48PM EDT | 415.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 72.27% |
| UNH240524P00420000 | 2024-05-15 11:32AM EDT | 420.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 20 | 62 | 68.95% |
| UNH240524P00425000 | 2024-04-17 1:18PM EDT | 425.00 | 0.81 | 0.00 | 0.30 | 0.00 | - | 17 | 21 | 65.63% |
| UNH240524P00430000 | 2024-05-17 2:34PM EDT | 430.00 | 0.06 | 0.00 | 0.12 | -0.08 | -57.14% | 1 | 144 | 56.06% |
| UNH240524P00435000 | 2024-05-16 11:22AM EDT | 435.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 59.18% |
| UNH240524P00440000 | 2024-05-15 12:01PM EDT | 440.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 10 | 30 | 56.06% |
| UNH240524P00445000 | 2024-05-14 11:26AM EDT | 445.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 72 | 52.83% |
| UNH240524P00450000 | 2024-05-15 10:09AM EDT | 450.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 10 | 61 | 54.93% |
| UNH240524P00455000 | 2024-05-13 2:51PM EDT | 455.00 | 0.06 | 0.00 | 0.30 | -0.17 | -73.91% | 25 | 67 | 51.56% |
| UNH240524P00460000 | 2024-05-17 11:55AM EDT | 460.00 | 0.10 | 0.00 | 0.30 | -0.03 | -23.08% | 3 | 159 | 48.15% |
| UNH240524P00465000 | 2024-05-17 12:16PM EDT | 465.00 | 0.11 | 0.01 | 0.13 | -0.11 | -50.00% | 2 | 58 | 39.50% |
| UNH240524P00467500 | 2024-05-07 1:46PM EDT | 467.50 | 0.67 | 0.01 | 0.31 | 0.00 | - | - | 3 | 43.31% |
| UNH240524P00470000 | 2024-05-17 3:20PM EDT | 470.00 | 0.06 | 0.02 | 0.32 | -0.07 | -53.85% | 2 | 72 | 41.85% |
| UNH240524P00472500 | 2024-05-09 9:52AM EDT | 472.50 | 0.51 | 0.00 | 0.33 | 0.00 | - | 7 | 24 | 40.36% |
| UNH240524P00475000 | 2024-05-17 12:51PM EDT | 475.00 | 0.09 | 0.02 | 0.33 | -0.41 | -82.00% | 2 | 104 | 38.65% |
| UNH240524P00477500 | 2024-05-17 9:57AM EDT | 477.50 | 0.20 | 0.01 | 0.34 | -0.05 | -20.00% | 10 | 11 | 37.13% |
| UNH240524P00480000 | 2024-05-17 2:17PM EDT | 480.00 | 0.05 | 0.03 | 0.13 | -0.09 | -64.29% | 65 | 137 | 30.32% |
| UNH240524P00482500 | 2024-05-16 3:01PM EDT | 482.50 | 0.18 | 0.01 | 0.36 | 0.00 | - | 6 | 46 | 34.03% |
| UNH240524P00485000 | 2024-05-17 9:57AM EDT | 485.00 | 0.24 | 0.03 | 0.37 | +0.08 | +50.00% | 10 | 93 | 32.47% |
| UNH240524P00487500 | 2024-05-17 2:37PM EDT | 487.50 | 0.11 | 0.01 | 0.39 | -0.11 | -50.00% | 3 | 40 | 31.03% |
| UNH240524P00490000 | 2024-05-17 3:16PM EDT | 490.00 | 0.09 | 0.05 | 0.36 | -0.12 | -57.14% | 26 | 191 | 28.81% |
| UNH240524P00492500 | 2024-05-17 3:37PM EDT | 492.50 | 0.15 | 0.05 | 0.42 | -0.13 | -46.43% | 6 | 12 | 27.91% |
| UNH240524P00495000 | 2024-05-17 3:08PM EDT | 495.00 | 0.15 | 0.12 | 0.45 | -0.15 | -50.00% | 18 | 129 | 26.49% |
| UNH240524P00497500 | 2024-05-17 3:48PM EDT | 497.50 | 0.21 | 0.07 | 0.48 | -0.11 | -34.38% | 13 | 45 | 25.00% |
| UNH240524P00500000 | 2024-05-17 3:52PM EDT | 500.00 | 0.23 | 0.15 | 0.42 | -0.14 | -37.84% | 142 | 245 | 22.46% |
| UNH240524P00502500 | 2024-05-17 3:16PM EDT | 502.50 | 0.29 | 0.25 | 0.34 | -0.25 | -46.30% | 10 | 38 | 19.68% |
| UNH240524P00505000 | 2024-05-17 3:57PM EDT | 505.00 | 0.34 | 0.35 | 0.59 | -0.31 | -47.69% | 133 | 83 | 20.36% |
| UNH240524P00507500 | 2024-05-17 2:49PM EDT | 507.50 | 0.54 | 0.38 | 0.57 | -0.48 | -47.06% | 40 | 46 | 18.19% |
| UNH240524P00510000 | 2024-05-17 3:50PM EDT | 510.00 | 0.75 | 0.61 | 1.04 | -0.44 | -36.97% | 262 | 120 | 19.36% |
| UNH240524P00512500 | 2024-05-17 3:53PM EDT | 512.50 | 0.90 | 0.60 | 1.35 | -0.75 | -45.45% | 87 | 131 | 18.75% |
| UNH240524P00515000 | 2024-05-17 3:57PM EDT | 515.00 | 1.38 | 1.23 | 1.69 | -1.18 | -46.09% | 545 | 137 | 17.87% |
| UNH240524P00520000 | 2024-05-17 3:54PM EDT | 520.00 | 2.71 | 2.45 | 2.92 | -1.39 | -33.90% | 328 | 171 | 16.95% |
| UNH240524P00525000 | 2024-05-17 3:56PM EDT | 525.00 | 4.75 | 4.45 | 5.10 | -2.15 | -31.16% | 250 | 52 | 16.94% |
| UNH240524P00530000 | 2024-05-17 2:51PM EDT | 530.00 | 7.55 | 7.30 | 8.65 | -1.15 | -13.22% | 41 | 20 | 19.08% |
| UNH240524P00535000 | 2024-05-17 1:04PM EDT | 535.00 | 11.50 | 10.15 | 12.75 | -9.95 | -46.39% | 26 | 13 | 21.33% |
| UNH240524P00540000 | 2024-05-17 11:31AM EDT | 540.00 | 18.00 | 14.70 | 17.35 | +1.75 | +10.77% | 20 | 10 | 24.49% |
© 2024 Yahoo. Tutti i diritti riservati.