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
62.257,23 +857,50 (+1,40%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719C00230000 | 2024-04-10 9:38AM EDT | 230.00 | 229.68 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| UNH240719C00250000 | 2024-04-26 3:59PM EDT | 250.00 | 247.23 | 256.55 | 261.25 | 0.00 | - | 1 | 1 | 165.82% |
| UNH240719C00280000 | 2024-04-18 1:27PM EDT | 280.00 | 215.42 | 243.60 | 248.15 | 0.00 | - | - | 1 | 193.96% |
| UNH240719C00300000 | 2024-04-22 1:00PM EDT | 300.00 | 197.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240719C00310000 | 2024-04-16 12:44PM EDT | 310.00 | 165.29 | 213.70 | 218.30 | 0.00 | - | - | 6 | 169.10% |
| UNH240719C00330000 | 2024-04-16 3:43PM EDT | 330.00 | 143.90 | 193.85 | 198.40 | 0.00 | - | - | 4 | 153.88% |
| UNH240719C00340000 | 2024-05-23 12:33PM EDT | 340.00 | 177.30 | 152.05 | 162.00 | 0.00 | - | - | 1 | 60.40% |
| UNH240719C00350000 | 2024-04-17 9:36AM EDT | 350.00 | 139.40 | 174.05 | 177.15 | 0.00 | - | - | 1 | 138.05% |
| UNH240719C00360000 | 2024-05-29 10:54AM EDT | 360.00 | 120.50 | 132.80 | 142.00 | 0.00 | - | 2 | 3 | 54.88% |
| UNH240719C00370000 | 2024-04-11 11:05AM EDT | 370.00 | 81.15 | 142.95 | 147.55 | 0.00 | - | - | 1 | 102.41% |
| UNH240719C00380000 | 2024-04-19 10:12AM EDT | 380.00 | 127.25 | 144.40 | 149.05 | 0.00 | - | 4 | 8 | 119.51% |
| UNH240719C00390000 | 2024-05-16 10:04AM EDT | 390.00 | 132.85 | 103.15 | 112.00 | 0.00 | - | - | 2 | 59.61% |
| UNH240719C00400000 | 2024-05-06 11:39AM EDT | 400.00 | 96.18 | 93.85 | 103.00 | 0.00 | - | 3 | 15 | 57.65% |
| UNH240719C00410000 | 2024-05-31 2:11PM EDT | 410.00 | 89.74 | 84.15 | 93.00 | -23.06 | -20.44% | 1 | 4 | 52.97% |
| UNH240719C00420000 | 2024-05-31 3:09PM EDT | 420.00 | 79.33 | 75.45 | 83.00 | +12.01 | +17.84% | 1 | 14 | 48.33% |
| UNH240719C00430000 | 2024-05-30 2:34PM EDT | 430.00 | 57.72 | 65.00 | 74.00 | +1.16 | +2.05% | 1 | 12 | 45.85% |
| UNH240719C00440000 | 2024-05-16 10:58AM EDT | 440.00 | 88.63 | 56.15 | 64.95 | 0.00 | - | 1 | 68 | 42.97% |
| UNH240719C00450000 | 2024-05-31 2:08PM EDT | 450.00 | 52.02 | 48.35 | 55.60 | +12.83 | +32.74% | 2 | 570 | 39.25% |
| UNH240719C00460000 | 2024-05-31 1:28PM EDT | 460.00 | 43.00 | 38.45 | 43.80 | +11.80 | +37.82% | 3 | 295 | 31.07% |
| UNH240719C00470000 | 2024-05-31 10:32AM EDT | 470.00 | 32.75 | 33.70 | 35.50 | +6.55 | +25.00% | 5 | 857 | 28.86% |
| UNH240719C00480000 | 2024-05-31 3:59PM EDT | 480.00 | 27.40 | 26.85 | 27.80 | +8.75 | +46.92% | 65 | 458 | 26.86% |
| UNH240719C00490000 | 2024-05-31 3:44PM EDT | 490.00 | 21.65 | 20.65 | 21.40 | +8.10 | +59.78% | 58 | 821 | 25.82% |
| UNH240719C00500000 | 2024-05-31 3:51PM EDT | 500.00 | 16.23 | 15.40 | 16.20 | +6.31 | +63.61% | 311 | 924 | 25.33% |
| UNH240719C00510000 | 2024-05-31 3:36PM EDT | 510.00 | 12.10 | 11.10 | 11.80 | +5.10 | +72.86% | 108 | 647 | 24.76% |
| UNH240719C00520000 | 2024-05-31 2:50PM EDT | 520.00 | 8.90 | 7.35 | 8.75 | +4.20 | +89.36% | 125 | 862 | 24.96% |
| UNH240719C00530000 | 2024-05-31 3:23PM EDT | 530.00 | 5.80 | 5.15 | 6.20 | +1.95 | +50.65% | 170 | 786 | 24.85% |
| UNH240719C00540000 | 2024-05-31 3:57PM EDT | 540.00 | 4.08 | 3.50 | 4.25 | +1.58 | +63.20% | 52 | 1,968 | 24.68% |
| UNH240719C00550000 | 2024-05-31 2:16PM EDT | 550.00 | 2.85 | 2.40 | 3.20 | +1.15 | +67.65% | 25 | 1,438 | 25.46% |
| UNH240719C00560000 | 2024-05-31 1:19PM EDT | 560.00 | 1.99 | 1.46 | 2.38 | +0.69 | +53.08% | 12 | 581 | 26.10% |
| UNH240719C00570000 | 2024-05-30 3:43PM EDT | 570.00 | 0.89 | 0.91 | 1.54 | 0.00 | - | 70 | 346 | 25.86% |
| UNH240719C00580000 | 2024-05-29 12:04PM EDT | 580.00 | 1.00 | 0.89 | 1.30 | +0.19 | +23.46% | 2 | 159 | 27.23% |
| UNH240719C00590000 | 2024-05-31 11:16AM EDT | 590.00 | 0.76 | 0.45 | 1.14 | -0.15 | -16.48% | 2 | 193 | 28.71% |
| UNH240719C00600000 | 2024-05-29 3:48PM EDT | 600.00 | 0.52 | 0.28 | 0.95 | 0.00 | - | 3 | 205 | 29.80% |
| UNH240719C00610000 | 2024-05-29 9:31AM EDT | 610.00 | 0.66 | 0.21 | 0.83 | 0.00 | - | 2 | 59 | 31.07% |
| UNH240719C00620000 | 2024-05-20 9:38AM EDT | 620.00 | 0.70 | 0.16 | 0.73 | 0.00 | - | 3 | 38 | 32.29% |
| UNH240719C00630000 | 2024-05-21 12:07PM EDT | 630.00 | 0.58 | 0.13 | 0.65 | 0.00 | - | 1 | 19 | 33.51% |
| UNH240719C00640000 | 2024-05-14 3:56PM EDT | 640.00 | 0.33 | 0.10 | 0.61 | 0.00 | - | 8 | 110 | 34.94% |
| UNH240719C00650000 | 2024-05-23 11:42AM EDT | 650.00 | 0.30 | 0.03 | 0.56 | 0.00 | - | 14 | 16 | 36.21% |
| UNH240719C00660000 | 2024-04-26 11:27AM EDT | 660.00 | 0.51 | 0.06 | 0.71 | 0.00 | - | 1 | 1 | 39.28% |
| UNH240719C00670000 | 2024-03-05 10:30AM EDT | 670.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | - | 1 | 38.04% |
| UNH240719C00690000 | 2024-04-23 10:12AM EDT | 690.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| UNH240719C00700000 | 2024-05-08 10:45AM EDT | 700.00 | 0.10 | 0.00 | 0.47 | 0.00 | - | 2 | 1 | 43.14% |
| UNH240719C00780000 | 2024-05-22 10:50AM EDT | 780.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | - | 20 | 53.10% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719P00280000 | 2024-04-29 3:19PM EDT | 280.00 | 0.13 | 0.01 | 0.47 | 0.00 | - | - | 1 | 64.89% |
| UNH240719P00300000 | 2024-04-16 3:18PM EDT | 300.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 52.15% |
| UNH240719P00310000 | 2024-04-19 10:09AM EDT | 310.00 | 0.29 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 53.22% |
| UNH240719P00330000 | 2024-05-06 12:55PM EDT | 330.00 | 0.25 | 0.16 | 0.48 | 0.00 | - | 5 | 8 | 52.42% |
| UNH240719P00340000 | 2024-04-22 11:54AM EDT | 340.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240719P00350000 | 2024-05-31 11:00AM EDT | 350.00 | 0.24 | 0.09 | 0.45 | -0.01 | -4.00% | 1 | 34 | 45.24% |
| UNH240719P00360000 | 2024-04-15 9:46AM EDT | 360.00 | 2.35 | 0.01 | 1.41 | 0.00 | - | 1 | 13 | 51.00% |
| UNH240719P00370000 | 2024-05-22 9:30AM EDT | 370.00 | 0.55 | 0.15 | 0.68 | 0.00 | - | 20 | 44 | 41.47% |
| UNH240719P00380000 | 2024-05-29 3:57PM EDT | 380.00 | 0.55 | 0.20 | 0.77 | 0.00 | - | 2 | 210 | 39.03% |
| UNH240719P00390000 | 2024-05-29 2:14PM EDT | 390.00 | 0.86 | 0.28 | 0.89 | 0.00 | - | 1 | 401 | 36.71% |
| UNH240719P00400000 | 2024-05-31 1:18PM EDT | 400.00 | 0.79 | 0.47 | 1.06 | -0.31 | -28.18% | 2 | 95 | 34.57% |
| UNH240719P00410000 | 2024-05-30 9:43AM EDT | 410.00 | 0.89 | 0.64 | 1.17 | -0.81 | -47.65% | 1 | 101 | 31.90% |
| UNH240719P00420000 | 2024-05-31 2:20PM EDT | 420.00 | 1.22 | 1.11 | 1.47 | -0.92 | -42.99% | 5 | 169 | 30.04% |
| UNH240719P00430000 | 2024-05-31 3:52PM EDT | 430.00 | 1.60 | 1.53 | 1.98 | -1.22 | -43.26% | 15 | 386 | 28.63% |
| UNH240719P00440000 | 2024-05-31 2:32PM EDT | 440.00 | 2.40 | 2.14 | 2.59 | -1.48 | -38.14% | 46 | 336 | 26.98% |
| UNH240719P00450000 | 2024-05-31 3:57PM EDT | 450.00 | 3.17 | 3.05 | 4.00 | -2.47 | -43.79% | 68 | 1,689 | 26.75% |
| UNH240719P00460000 | 2024-05-31 3:39PM EDT | 460.00 | 4.99 | 3.10 | 5.45 | -2.61 | -34.34% | 91 | 675 | 25.55% |
| UNH240719P00470000 | 2024-05-31 3:53PM EDT | 470.00 | 6.50 | 6.25 | 7.50 | -4.56 | -41.23% | 70 | 555 | 24.55% |
| UNH240719P00480000 | 2024-05-31 3:59PM EDT | 480.00 | 9.65 | 9.30 | 9.95 | -5.85 | -37.74% | 82 | 1,403 | 23.17% |
| UNH240719P00490000 | 2024-05-31 11:26AM EDT | 490.00 | 14.83 | 12.95 | 13.55 | -5.67 | -27.66% | 24 | 393 | 22.36% |
| UNH240719P00500000 | 2024-05-31 2:42PM EDT | 500.00 | 17.80 | 17.50 | 18.40 | -8.50 | -32.32% | 4 | 616 | 21.98% |
| UNH240719P00510000 | 2024-05-31 3:41PM EDT | 510.00 | 23.45 | 22.90 | 24.00 | -10.93 | -31.79% | 29 | 504 | 21.25% |
| UNH240719P00520000 | 2024-05-31 11:06AM EDT | 520.00 | 33.40 | 29.70 | 35.50 | -8.90 | -21.04% | 4 | 219 | 28.21% |
| UNH240719P00530000 | 2024-05-29 1:02PM EDT | 530.00 | 51.75 | 34.00 | 42.80 | 0.00 | - | 1 | 145 | 28.22% |
| UNH240719P00540000 | 2024-05-29 3:38PM EDT | 540.00 | 58.18 | 42.35 | 51.60 | 0.00 | - | 6 | 16 | 29.93% |
| UNH240719P00550000 | 2024-05-31 3:54PM EDT | 550.00 | 54.68 | 51.10 | 60.35 | -15.21 | -21.76% | 1 | 1 | 31.01% |
| UNH240719P00560000 | 2024-05-31 3:54PM EDT | 560.00 | 64.08 | 61.10 | 70.00 | -20.42 | -24.17% | 1 | 0 | 33.47% |
© 2024 Yahoo. Tutti i diritti riservati.