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
61.686,57 -121,87 (-0,20%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240816C00310000 | 2024-05-14 9:45AM EDT | 310.00 | 204.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| UNH240816C00340000 | 2024-04-16 10:21AM EDT | 340.00 | 137.30 | 183.00 | 190.10 | 0.00 | - | - | 1 | 128.13% |
| UNH240816C00390000 | 2024-06-12 3:06PM EDT | 390.00 | 107.05 | 105.00 | 112.60 | 0.00 | - | 1 | 11 | 50.46% |
| UNH240816C00400000 | 2024-06-12 12:53PM EDT | 400.00 | 91.34 | 95.20 | 102.85 | 0.00 | - | 1 | 12 | 47.18% |
| UNH240816C00410000 | 2024-06-13 10:36AM EDT | 410.00 | 80.81 | 87.45 | 92.10 | 0.00 | - | 2 | 420 | 41.39% |
| UNH240816C00420000 | 2024-06-12 2:41PM EDT | 420.00 | 76.15 | 76.05 | 82.90 | 0.00 | - | 1 | 10 | 39.49% |
| UNH240816C00430000 | 2024-05-31 3:23PM EDT | 430.00 | 71.73 | 67.05 | 74.05 | 0.00 | - | 1 | 5 | 38.01% |
| UNH240816C00440000 | 2024-06-13 12:55PM EDT | 440.00 | 56.18 | 60.25 | 63.35 | 0.00 | - | 6 | 27 | 32.64% |
| UNH240816C00450000 | 2024-06-13 2:52PM EDT | 450.00 | 52.30 | 52.00 | 55.00 | 0.00 | - | 105 | 145 | 31.61% |
| UNH240816C00460000 | 2024-06-13 2:52PM EDT | 460.00 | 44.09 | 44.35 | 46.40 | 0.00 | - | 21 | 154 | 29.61% |
| UNH240816C00470000 | 2024-06-13 3:03PM EDT | 470.00 | 40.00 | 36.40 | 39.20 | 0.00 | - | 6 | 80 | 29.14% |
| UNH240816C00480000 | 2024-06-13 2:58PM EDT | 480.00 | 30.00 | 29.75 | 32.10 | -0.30 | -0.99% | 1 | 85 | 28.04% |
| UNH240816C00490000 | 2024-06-14 12:37PM EDT | 490.00 | 23.34 | 23.65 | 24.45 | -1.55 | -6.23% | 8 | 297 | 25.51% |
| UNH240816C00500000 | 2024-06-14 3:52PM EDT | 500.00 | 17.97 | 18.25 | 18.75 | -1.68 | -8.55% | 82 | 345 | 24.59% |
| UNH240816C00510000 | 2024-06-14 3:34PM EDT | 510.00 | 13.90 | 13.70 | 14.15 | -0.55 | -3.81% | 22 | 403 | 24.08% |
| UNH240816C00520000 | 2024-06-14 10:13AM EDT | 520.00 | 10.00 | 10.00 | 10.55 | -1.60 | -13.79% | 7 | 542 | 23.85% |
| UNH240816C00530000 | 2024-06-14 1:34PM EDT | 530.00 | 7.25 | 7.10 | 7.70 | -1.75 | -19.44% | 54 | 648 | 23.68% |
| UNH240816C00540000 | 2024-06-14 1:56PM EDT | 540.00 | 5.30 | 5.00 | 5.55 | +1.40 | +35.90% | 5 | 289 | 23.63% |
| UNH240816C00550000 | 2024-06-14 11:25AM EDT | 550.00 | 3.55 | 3.50 | 4.10 | -0.30 | -7.79% | 3 | 368 | 23.94% |
| UNH240816C00560000 | 2024-06-14 11:01AM EDT | 560.00 | 2.49 | 2.44 | 2.92 | +0.29 | +13.18% | 5 | 355 | 24.04% |
| UNH240816C00570000 | 2024-06-13 10:25AM EDT | 570.00 | 1.30 | 1.62 | 2.71 | 0.00 | - | 20 | 349 | 25.96% |
| UNH240816C00580000 | 2024-05-30 10:44AM EDT | 580.00 | 1.17 | 0.58 | 1.59 | 0.00 | - | 1 | 105 | 24.85% |
| UNH240816C00590000 | 2024-05-24 1:28PM EDT | 590.00 | 2.15 | 0.41 | 1.42 | 0.00 | - | 6 | 35 | 26.27% |
| UNH240816C00600000 | 2024-06-13 2:26PM EDT | 600.00 | 0.55 | 0.28 | 1.67 | 0.00 | - | 2 | 28 | 29.22% |
| UNH240816C00610000 | 2024-04-25 1:47PM EDT | 610.00 | 1.05 | 0.83 | 1.17 | 0.00 | - | 10 | 21 | 29.01% |
| UNH240816C00620000 | 2024-06-07 12:50PM EDT | 620.00 | 0.40 | 0.01 | 4.25 | 0.00 | - | 1 | 43 | 41.14% |
| UNH240816C00660000 | 2024-05-21 11:51AM EDT | 660.00 | 0.46 | 0.00 | 2.78 | 0.00 | - | - | 1 | 44.54% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240816P00260000 | 2024-05-29 10:11AM EDT | 260.00 | 1.28 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 88.22% |
| UNH240816P00290000 | 2024-04-19 2:12PM EDT | 290.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| UNH240816P00300000 | 2024-05-29 10:19AM EDT | 300.00 | 0.52 | 0.02 | 2.67 | 0.00 | - | 1 | 38 | 66.49% |
| UNH240816P00310000 | 2024-06-07 2:00PM EDT | 310.00 | 0.26 | 0.00 | 4.00 | 0.00 | - | 1 | 3 | 67.54% |
| UNH240816P00330000 | 2024-04-11 9:39AM EDT | 330.00 | 1.48 | 0.01 | 0.70 | 0.00 | - | - | 1 | 49.68% |
| UNH240816P00340000 | 2024-04-19 2:12PM EDT | 340.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| UNH240816P00350000 | 2024-05-30 12:40PM EDT | 350.00 | 0.54 | 0.09 | 1.50 | 0.00 | - | 30 | 59 | 49.66% |
| UNH240816P00360000 | 2024-05-29 10:39AM EDT | 360.00 | 0.70 | 0.00 | 2.94 | 0.00 | - | 4 | 7 | 53.44% |
| UNH240816P00370000 | 2024-06-12 12:53PM EDT | 370.00 | 0.49 | 0.01 | 3.05 | 0.00 | - | 4 | 11 | 50.20% |
| UNH240816P00380000 | 2024-06-13 9:30AM EDT | 380.00 | 0.64 | 0.21 | 3.15 | 0.00 | - | 1 | 39 | 46.94% |
| UNH240816P00390000 | 2024-06-12 10:10AM EDT | 390.00 | 0.91 | 0.29 | 4.55 | 0.00 | - | 1 | 46 | 47.83% |
| UNH240816P00400000 | 2024-06-12 10:10AM EDT | 400.00 | 1.13 | 0.50 | 3.50 | 0.00 | - | 1 | 181 | 40.93% |
| UNH240816P00410000 | 2024-06-07 2:00PM EDT | 410.00 | 1.42 | 0.56 | 5.05 | 0.00 | - | 1 | 35 | 41.59% |
| UNH240816P00420000 | 2024-06-14 3:22PM EDT | 420.00 | 1.53 | 1.33 | 2.04 | -0.42 | -21.54% | 2 | 342 | 29.31% |
| UNH240816P00430000 | 2024-06-14 12:47PM EDT | 430.00 | 2.26 | 1.92 | 2.31 | -0.49 | -17.82% | 3 | 111 | 26.97% |
| UNH240816P00440000 | 2024-06-14 3:22PM EDT | 440.00 | 2.91 | 2.63 | 3.10 | -0.94 | -24.42% | 4 | 186 | 25.81% |
| UNH240816P00450000 | 2024-06-14 11:26AM EDT | 450.00 | 4.09 | 3.75 | 4.25 | +0.09 | +2.25% | 20 | 441 | 24.85% |
| UNH240816P00460000 | 2024-06-14 1:13PM EDT | 460.00 | 6.00 | 5.50 | 5.90 | +0.48 | +8.70% | 7 | 351 | 24.11% |
| UNH240816P00470000 | 2024-06-14 1:22PM EDT | 470.00 | 8.22 | 7.70 | 8.05 | -0.18 | -2.14% | 3 | 798 | 23.34% |
| UNH240816P00480000 | 2024-06-14 1:22PM EDT | 480.00 | 11.15 | 10.55 | 12.50 | +0.63 | +5.99% | 21 | 449 | 24.79% |
| UNH240816P00490000 | 2024-06-14 1:37PM EDT | 490.00 | 15.01 | 14.30 | 14.65 | +0.49 | +3.37% | 10 | 301 | 22.18% |
| UNH240816P00500000 | 2024-06-14 2:50PM EDT | 500.00 | 19.10 | 18.85 | 19.30 | +0.24 | +1.27% | 20 | 360 | 21.76% |
| UNH240816P00510000 | 2024-06-14 2:50PM EDT | 510.00 | 24.65 | 24.40 | 25.00 | -4.90 | -16.58% | 1 | 178 | 21.54% |
| UNH240816P00520000 | 2024-06-12 2:19PM EDT | 520.00 | 34.79 | 30.45 | 32.00 | 0.00 | - | 10 | 103 | 21.95% |
| UNH240816P00530000 | 2024-05-28 9:30AM EDT | 530.00 | 31.85 | 34.55 | 39.60 | 0.00 | - | 1 | 97 | 22.23% |
| UNH240816P00540000 | 2024-06-05 2:22PM EDT | 540.00 | 41.69 | 44.70 | 48.65 | 0.00 | - | 12 | 36 | 24.01% |
| UNH240816P00550000 | 2024-05-20 9:38AM EDT | 550.00 | 36.39 | 52.10 | 59.90 | 0.00 | - | 1 | 2 | 29.18% |
| UNH240816P00570000 | 2024-06-04 1:44PM EDT | 570.00 | 64.84 | 72.05 | 79.35 | 0.00 | - | 1 | 1 | 33.98% |
© 2024 Yahoo. Tutti i diritti riservati.