Italia markets closed

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
485,96+1,46 (+0,30%)
In data: 03:03PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
UNH240816C003100002024-05-14 9:45AM EDT310.00204.300.000.000.00--100.00%
UNH240816C003400002024-04-16 10:21AM EDT340.00137.30183.00190.100.00--1159.20%
UNH240816C003900002024-06-12 3:06PM EDT390.00107.0597.25103.000.00-11155.91%
UNH240816C004000002024-06-12 12:53PM EDT400.0091.3487.3592.250.00-11249.41%
UNH240816C004100002024-06-13 10:36AM EDT410.0080.8177.3584.100.00-242049.33%
UNH240816C004200002024-06-25 3:06PM EDT420.0072.0166.9571.70-4.14-5.44%2839.25%
UNH240816C004300002024-06-24 10:37AM EDT430.0063.0559.0562.400.00-2636.45%
UNH240816C004400002024-06-26 12:19PM EDT440.0051.6052.0055.10-2.50-4.62%22737.17%
UNH240816C004500002024-06-20 3:44PM EDT450.0043.7542.2044.600.00-10514831.42%
UNH240816C004600002024-06-25 1:33PM EDT460.0035.9535.6037.15-5.25-12.74%115530.55%
UNH240816C004700002024-06-25 1:03PM EDT470.0026.8028.3528.95-1.24-4.42%49127.74%
UNH240816C004800002024-06-26 11:50AM EDT480.0020.3522.2022.50-3.75-15.56%2211926.64%
UNH240816C004900002024-06-26 1:45PM EDT490.0017.4516.6516.95-0.85-4.64%4949825.73%
UNH240816C005000002024-06-26 2:06PM EDT500.0012.5512.1512.45-1.80-12.54%2762225.11%
UNH240816C005100002024-06-26 1:05PM EDT510.008.908.509.05-1.10-11.00%1798824.89%
UNH240816C005200002024-06-26 1:23PM EDT520.006.505.856.15-0.25-3.70%5957424.26%
UNH240816C005300002024-06-26 12:54PM EDT530.004.123.954.15-0.63-13.26%4085424.00%
UNH240816C005400002024-06-26 11:38AM EDT540.002.532.652.91-0.49-16.23%934224.27%
UNH240816C005500002024-06-26 1:15PM EDT550.002.001.771.96-0.02-0.99%1,72240024.36%
UNH240816C005600002024-06-26 11:39AM EDT560.001.081.191.48-0.27-20.00%436025.18%
UNH240816C005700002024-06-26 2:16PM EDT570.000.910.850.95-0.03-3.19%135625.11%
UNH240816C005800002024-06-25 3:09PM EDT580.000.370.551.41-0.36-49.32%111829.50%
UNH240816C005900002024-05-24 1:28PM EDT590.002.150.350.980.00-63529.49%
UNH240816C006000002024-06-24 2:35PM EDT600.000.350.141.500.00-32934.22%
UNH240816C006100002024-04-25 1:47PM EDT610.001.050.831.170.00-102134.57%
UNH240816C006200002024-06-07 12:50PM EDT620.000.400.051.500.00-14338.29%
UNH240816C006400002024-06-21 1:02PM EDT640.000.160.001.500.00-1142.14%
UNH240816C006600002024-05-21 11:51AM EDT660.000.460.000.650.00--139.80%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
UNH240816P002600002024-05-29 10:11AM EDT260.001.280.001.500.00-1180.08%
UNH240816P002900002024-04-19 2:12PM EDT290.000.320.000.000.00-1525.00%
UNH240816P003000002024-05-29 10:19AM EDT300.000.520.021.500.00-13863.67%
UNH240816P003100002024-06-07 2:00PM EDT310.000.260.021.500.00-1359.84%
UNH240816P003300002024-04-11 9:39AM EDT330.001.480.010.700.00--151.81%
UNH240816P003400002024-04-19 2:12PM EDT340.000.680.000.000.00-1525.00%
UNH240816P003500002024-06-21 10:09AM EDT350.000.310.060.630.00-15944.14%
UNH240816P003600002024-05-29 10:39AM EDT360.000.700.151.500.00-4747.77%
UNH240816P003700002024-06-12 12:53PM EDT370.000.490.051.500.00-41144.13%
UNH240816P003800002024-06-21 1:11PM EDT380.000.630.081.050.00-23937.77%
UNH240816P003900002024-06-12 10:10AM EDT390.000.910.141.500.00-14637.02%
UNH240816P004000002024-06-25 3:54PM EDT400.000.900.521.86-0.17-15.89%318435.23%
UNH240816P004100002024-06-26 11:29AM EDT410.001.291.111.29+0.14+12.17%14129.11%
UNH240816P004200002024-06-26 11:09AM EDT420.001.771.481.72+0.44+33.08%232227.59%
UNH240816P004300002024-06-26 2:12PM EDT430.002.281.952.39+0.47+25.97%3013526.34%
UNH240816P004400002024-06-26 2:12PM EDT440.003.153.103.35+0.45+16.67%1421525.17%
UNH240816P004500002024-06-26 1:44PM EDT450.004.304.504.75+0.30+7.50%2,54061524.17%
UNH240816P004600002024-06-26 1:12PM EDT460.006.356.456.75+1.00+18.69%3440223.33%
UNH240816P004700002024-06-26 2:47PM EDT470.009.359.209.50+1.48+19.81%2583322.59%
UNH240816P004800002024-06-26 2:29PM EDT480.0012.6312.7013.00+1.59+14.40%1861321.74%
UNH240816P004900002024-06-26 2:22PM EDT490.0017.1517.3017.65+1.65+10.65%1850021.17%
UNH240816P005000002024-06-26 1:01PM EDT500.0022.5522.8523.20+1.55+7.38%740820.44%
UNH240816P005100002024-06-25 2:07PM EDT510.0031.0028.1530.30+3.81+14.01%25161820.54%
UNH240816P005200002024-06-26 2:32PM EDT520.0036.8837.1038.15+1.58+4.48%1511820.56%
UNH240816P005300002024-05-28 9:30AM EDT530.0031.8545.4046.450.00-19720.10%
UNH240816P005400002024-06-21 11:54AM EDT540.0059.4051.5556.150.00-23822.17%
UNH240816P005500002024-06-18 11:34AM EDT550.0064.4062.0067.350.00-1028.19%
UNH240816P005700002024-06-04 1:44PM EDT570.0064.8481.0586.050.00-1029.59%