Italia markets closed
Dow Jones
39.144,83 +32,67 (+0,08%) Nasdaq
17.737,21 +19,56 (+0,11%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0681 -0,0034 (-0,32%) Bitcoin EUR
56.945,56 -1.253,21 (-2,15%) CMC Crypto 200
1.266,57 -17,21 (-1,34%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:03PM EDT. Mercato aperto.
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 | 159.20% |
| UNH240816C00390000 | 2024-06-12 3:06PM EDT | 390.00 | 107.05 | 97.25 | 103.00 | 0.00 | - | 1 | 11 | 55.91% |
| UNH240816C00400000 | 2024-06-12 12:53PM EDT | 400.00 | 91.34 | 87.35 | 92.25 | 0.00 | - | 1 | 12 | 49.41% |
| UNH240816C00410000 | 2024-06-13 10:36AM EDT | 410.00 | 80.81 | 77.35 | 84.10 | 0.00 | - | 2 | 420 | 49.33% |
| UNH240816C00420000 | 2024-06-25 3:06PM EDT | 420.00 | 72.01 | 66.95 | 71.70 | -4.14 | -5.44% | 2 | 8 | 39.25% |
| UNH240816C00430000 | 2024-06-24 10:37AM EDT | 430.00 | 63.05 | 59.05 | 62.40 | 0.00 | - | 2 | 6 | 36.45% |
| UNH240816C00440000 | 2024-06-26 12:19PM EDT | 440.00 | 51.60 | 52.00 | 55.10 | -2.50 | -4.62% | 2 | 27 | 37.17% |
| UNH240816C00450000 | 2024-06-20 3:44PM EDT | 450.00 | 43.75 | 42.20 | 44.60 | 0.00 | - | 105 | 148 | 31.42% |
| UNH240816C00460000 | 2024-06-25 1:33PM EDT | 460.00 | 35.95 | 35.60 | 37.15 | -5.25 | -12.74% | 1 | 155 | 30.55% |
| UNH240816C00470000 | 2024-06-25 1:03PM EDT | 470.00 | 26.80 | 28.35 | 28.95 | -1.24 | -4.42% | 4 | 91 | 27.74% |
| UNH240816C00480000 | 2024-06-26 11:50AM EDT | 480.00 | 20.35 | 22.20 | 22.50 | -3.75 | -15.56% | 22 | 119 | 26.64% |
| UNH240816C00490000 | 2024-06-26 1:45PM EDT | 490.00 | 17.45 | 16.65 | 16.95 | -0.85 | -4.64% | 49 | 498 | 25.73% |
| UNH240816C00500000 | 2024-06-26 2:06PM EDT | 500.00 | 12.55 | 12.15 | 12.45 | -1.80 | -12.54% | 27 | 622 | 25.11% |
| UNH240816C00510000 | 2024-06-26 1:05PM EDT | 510.00 | 8.90 | 8.50 | 9.05 | -1.10 | -11.00% | 17 | 988 | 24.89% |
| UNH240816C00520000 | 2024-06-26 1:23PM EDT | 520.00 | 6.50 | 5.85 | 6.15 | -0.25 | -3.70% | 59 | 574 | 24.26% |
| UNH240816C00530000 | 2024-06-26 12:54PM EDT | 530.00 | 4.12 | 3.95 | 4.15 | -0.63 | -13.26% | 40 | 854 | 24.00% |
| UNH240816C00540000 | 2024-06-26 11:38AM EDT | 540.00 | 2.53 | 2.65 | 2.91 | -0.49 | -16.23% | 9 | 342 | 24.27% |
| UNH240816C00550000 | 2024-06-26 1:15PM EDT | 550.00 | 2.00 | 1.77 | 1.96 | -0.02 | -0.99% | 1,722 | 400 | 24.36% |
| UNH240816C00560000 | 2024-06-26 11:39AM EDT | 560.00 | 1.08 | 1.19 | 1.48 | -0.27 | -20.00% | 4 | 360 | 25.18% |
| UNH240816C00570000 | 2024-06-26 2:16PM EDT | 570.00 | 0.91 | 0.85 | 0.95 | -0.03 | -3.19% | 1 | 356 | 25.11% |
| UNH240816C00580000 | 2024-06-25 3:09PM EDT | 580.00 | 0.37 | 0.55 | 1.41 | -0.36 | -49.32% | 1 | 118 | 29.50% |
| UNH240816C00590000 | 2024-05-24 1:28PM EDT | 590.00 | 2.15 | 0.35 | 0.98 | 0.00 | - | 6 | 35 | 29.49% |
| UNH240816C00600000 | 2024-06-24 2:35PM EDT | 600.00 | 0.35 | 0.14 | 1.50 | 0.00 | - | 3 | 29 | 34.22% |
| UNH240816C00610000 | 2024-04-25 1:47PM EDT | 610.00 | 1.05 | 0.83 | 1.17 | 0.00 | - | 10 | 21 | 34.57% |
| UNH240816C00620000 | 2024-06-07 12:50PM EDT | 620.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 1 | 43 | 38.29% |
| UNH240816C00640000 | 2024-06-21 1:02PM EDT | 640.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 42.14% |
| UNH240816C00660000 | 2024-05-21 11:51AM EDT | 660.00 | 0.46 | 0.00 | 0.65 | 0.00 | - | - | 1 | 39.80% |
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 | 1.50 | 0.00 | - | 1 | 1 | 80.08% |
| 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 | 1.50 | 0.00 | - | 1 | 38 | 63.67% |
| UNH240816P00310000 | 2024-06-07 2:00PM EDT | 310.00 | 0.26 | 0.02 | 1.50 | 0.00 | - | 1 | 3 | 59.84% |
| UNH240816P00330000 | 2024-04-11 9:39AM EDT | 330.00 | 1.48 | 0.01 | 0.70 | 0.00 | - | - | 1 | 51.81% |
| UNH240816P00340000 | 2024-04-19 2:12PM EDT | 340.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| UNH240816P00350000 | 2024-06-21 10:09AM EDT | 350.00 | 0.31 | 0.06 | 0.63 | 0.00 | - | 1 | 59 | 44.14% |
| UNH240816P00360000 | 2024-05-29 10:39AM EDT | 360.00 | 0.70 | 0.15 | 1.50 | 0.00 | - | 4 | 7 | 47.77% |
| UNH240816P00370000 | 2024-06-12 12:53PM EDT | 370.00 | 0.49 | 0.05 | 1.50 | 0.00 | - | 4 | 11 | 44.13% |
| UNH240816P00380000 | 2024-06-21 1:11PM EDT | 380.00 | 0.63 | 0.08 | 1.05 | 0.00 | - | 2 | 39 | 37.77% |
| UNH240816P00390000 | 2024-06-12 10:10AM EDT | 390.00 | 0.91 | 0.14 | 1.50 | 0.00 | - | 1 | 46 | 37.02% |
| UNH240816P00400000 | 2024-06-25 3:54PM EDT | 400.00 | 0.90 | 0.52 | 1.86 | -0.17 | -15.89% | 3 | 184 | 35.23% |
| UNH240816P00410000 | 2024-06-26 11:29AM EDT | 410.00 | 1.29 | 1.11 | 1.29 | +0.14 | +12.17% | 1 | 41 | 29.11% |
| UNH240816P00420000 | 2024-06-26 11:09AM EDT | 420.00 | 1.77 | 1.48 | 1.72 | +0.44 | +33.08% | 2 | 322 | 27.59% |
| UNH240816P00430000 | 2024-06-26 2:12PM EDT | 430.00 | 2.28 | 1.95 | 2.39 | +0.47 | +25.97% | 30 | 135 | 26.34% |
| UNH240816P00440000 | 2024-06-26 2:12PM EDT | 440.00 | 3.15 | 3.10 | 3.35 | +0.45 | +16.67% | 14 | 215 | 25.17% |
| UNH240816P00450000 | 2024-06-26 1:44PM EDT | 450.00 | 4.30 | 4.50 | 4.75 | +0.30 | +7.50% | 2,540 | 615 | 24.17% |
| UNH240816P00460000 | 2024-06-26 1:12PM EDT | 460.00 | 6.35 | 6.45 | 6.75 | +1.00 | +18.69% | 34 | 402 | 23.33% |
| UNH240816P00470000 | 2024-06-26 2:47PM EDT | 470.00 | 9.35 | 9.20 | 9.50 | +1.48 | +19.81% | 25 | 833 | 22.59% |
| UNH240816P00480000 | 2024-06-26 2:29PM EDT | 480.00 | 12.63 | 12.70 | 13.00 | +1.59 | +14.40% | 18 | 613 | 21.74% |
| UNH240816P00490000 | 2024-06-26 2:22PM EDT | 490.00 | 17.15 | 17.30 | 17.65 | +1.65 | +10.65% | 18 | 500 | 21.17% |
| UNH240816P00500000 | 2024-06-26 1:01PM EDT | 500.00 | 22.55 | 22.85 | 23.20 | +1.55 | +7.38% | 7 | 408 | 20.44% |
| UNH240816P00510000 | 2024-06-25 2:07PM EDT | 510.00 | 31.00 | 28.15 | 30.30 | +3.81 | +14.01% | 251 | 618 | 20.54% |
| UNH240816P00520000 | 2024-06-26 2:32PM EDT | 520.00 | 36.88 | 37.10 | 38.15 | +1.58 | +4.48% | 15 | 118 | 20.56% |
| UNH240816P00530000 | 2024-05-28 9:30AM EDT | 530.00 | 31.85 | 45.40 | 46.45 | 0.00 | - | 1 | 97 | 20.10% |
| UNH240816P00540000 | 2024-06-21 11:54AM EDT | 540.00 | 59.40 | 51.55 | 56.15 | 0.00 | - | 2 | 38 | 22.17% |
| UNH240816P00550000 | 2024-06-18 11:34AM EDT | 550.00 | 64.40 | 62.00 | 67.35 | 0.00 | - | 1 | 0 | 28.19% |
| UNH240816P00570000 | 2024-06-04 1:44PM EDT | 570.00 | 64.84 | 81.05 | 86.05 | 0.00 | - | 1 | 0 | 29.59% |
© 2024 Yahoo. Tutti i diritti riservati.