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
62.196,41 +256,32 (+0,41%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920C00240000 | 2024-04-30 9:47AM EDT | 240.00 | 250.60 | 244.40 | 245.80 | 0.00 | - | 2 | 2 | 0.00% |
| UNH240920C00250000 | 2024-05-07 9:35AM EDT | 250.00 | 249.00 | 243.75 | 253.00 | 0.00 | - | 1 | 3 | 75.00% |
| UNH240920C00270000 | 2024-05-31 3:59PM EDT | 270.00 | 229.65 | 224.00 | 233.80 | -33.30 | -12.66% | 1 | 1 | 69.98% |
| UNH240920C00290000 | 2024-04-03 3:24PM EDT | 290.00 | 175.10 | 204.15 | 208.05 | 0.00 | - | 2 | 2 | 59.31% |
| UNH240920C00300000 | 2024-05-30 11:34AM EDT | 300.00 | 188.00 | 194.35 | 204.00 | 0.00 | - | 2 | 4 | 60.57% |
| UNH240920C00330000 | 2024-02-13 3:03PM EDT | 330.00 | 195.84 | 163.50 | 170.50 | 0.00 | - | 1 | 1 | 54.83% |
| UNH240920C00350000 | 2024-05-29 9:52AM EDT | 350.00 | 128.95 | 146.00 | 155.00 | 0.00 | - | 15 | 186 | 58.34% |
| UNH240920C00360000 | 2024-04-03 9:53AM EDT | 360.00 | 109.10 | 134.95 | 137.00 | 0.00 | - | 2 | 3 | 34.67% |
| UNH240920C00370000 | 2024-05-24 3:51PM EDT | 370.00 | 143.00 | 126.30 | 135.90 | 0.00 | - | 1 | 6 | 53.00% |
| UNH240920C00380000 | 2024-05-20 10:08AM EDT | 380.00 | 147.75 | 117.00 | 126.00 | 0.00 | - | 5 | 13 | 49.72% |
| UNH240920C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 99.80 | 133.00 | 140.95 | 0.00 | - | 4 | 11 | 74.91% |
| UNH240920C00400000 | 2024-05-30 3:46PM EDT | 400.00 | 103.95 | 99.20 | 106.75 | +15.14 | +17.05% | 1 | 88 | 44.10% |
| UNH240920C00410000 | 2024-04-15 3:08PM EDT | 410.00 | 55.60 | 112.65 | 117.30 | 0.00 | - | 26 | 33 | 63.83% |
| UNH240920C00420000 | 2024-05-31 3:23PM EDT | 420.00 | 83.76 | 80.75 | 88.35 | +12.37 | +17.33% | 1 | 30 | 39.53% |
| UNH240920C00430000 | 2024-05-30 2:56PM EDT | 430.00 | 64.85 | 71.40 | 79.50 | 0.00 | - | 8 | 79 | 37.53% |
| UNH240920C00440000 | 2024-05-23 2:51PM EDT | 440.00 | 85.05 | 63.15 | 70.80 | 0.00 | - | 1 | 60 | 35.55% |
| UNH240920C00450000 | 2024-05-31 2:00PM EDT | 450.00 | 58.70 | 57.10 | 62.25 | +10.70 | +22.29% | 1 | 139 | 33.55% |
| UNH240920C00460000 | 2024-05-31 12:30PM EDT | 460.00 | 50.00 | 49.20 | 54.15 | +9.20 | +22.55% | 5 | 898 | 31.82% |
| UNH240920C00470000 | 2024-05-31 12:52PM EDT | 470.00 | 42.50 | 41.80 | 43.75 | +9.36 | +28.24% | 24 | 798 | 27.53% |
| UNH240920C00480000 | 2024-05-31 3:57PM EDT | 480.00 | 36.62 | 34.95 | 36.90 | +9.17 | +33.41% | 12 | 743 | 26.52% |
| UNH240920C00490000 | 2024-05-31 9:55AM EDT | 490.00 | 29.98 | 28.70 | 34.00 | +6.53 | +27.85% | 8 | 648 | 28.72% |
| UNH240920C00500000 | 2024-05-31 3:36PM EDT | 500.00 | 23.60 | 23.55 | 24.50 | +5.85 | +32.96% | 38 | 321 | 24.34% |
| UNH240920C00510000 | 2024-05-31 11:36AM EDT | 510.00 | 20.00 | 18.75 | 19.65 | +5.51 | +38.03% | 3 | 586 | 23.71% |
| UNH240920C00520000 | 2024-05-31 3:56PM EDT | 520.00 | 15.48 | 14.85 | 15.45 | +4.90 | +46.31% | 25 | 924 | 23.12% |
| UNH240920C00530000 | 2024-05-31 3:38PM EDT | 530.00 | 12.10 | 10.95 | 12.70 | +4.35 | +56.13% | 16 | 530 | 23.40% |
| UNH240920C00540000 | 2024-05-31 3:28PM EDT | 540.00 | 9.00 | 8.15 | 9.60 | +2.75 | +44.00% | 12 | 947 | 22.80% |
| UNH240920C00550000 | 2024-05-31 3:24PM EDT | 550.00 | 6.80 | 6.55 | 7.60 | +2.05 | +43.16% | 39 | 1,362 | 22.88% |
| UNH240920C00560000 | 2024-05-29 10:33AM EDT | 560.00 | 3.72 | 4.90 | 5.60 | 0.00 | - | 5 | 586 | 22.45% |
| UNH240920C00570000 | 2024-05-31 1:41PM EDT | 570.00 | 3.98 | 3.60 | 4.65 | +1.07 | +36.77% | 2 | 699 | 23.04% |
| UNH240920C00580000 | 2024-05-31 2:40PM EDT | 580.00 | 3.12 | 2.49 | 3.60 | +1.12 | +56.00% | 2 | 215 | 23.11% |
| UNH240920C00590000 | 2024-05-31 12:04PM EDT | 590.00 | 2.09 | 1.79 | 2.40 | +0.59 | +39.33% | 13 | 433 | 22.38% |
| UNH240920C00600000 | 2024-05-30 2:19PM EDT | 600.00 | 1.14 | 1.25 | 1.91 | 0.00 | - | 2 | 170 | 22.72% |
| UNH240920C00610000 | 2024-05-22 10:42AM EDT | 610.00 | 2.92 | 1.12 | 1.44 | 0.00 | - | 1 | 93 | 22.80% |
| UNH240920C00620000 | 2024-05-13 1:23PM EDT | 620.00 | 1.51 | 0.59 | 1.59 | 0.00 | - | 5 | 146 | 24.67% |
| UNH240920C00630000 | 2024-05-31 3:36PM EDT | 630.00 | 0.60 | 0.33 | 1.37 | -0.64 | -51.61% | 1 | 20 | 25.28% |
| UNH240920C00640000 | 2024-05-28 1:49PM EDT | 640.00 | 0.71 | 0.24 | 1.20 | 0.00 | - | 1 | 87 | 25.92% |
| UNH240920C00650000 | 2024-05-29 10:04AM EDT | 650.00 | 0.47 | 0.18 | 1.08 | 0.00 | - | 1 | 186 | 26.66% |
| UNH240920C00660000 | 2024-05-30 11:20AM EDT | 660.00 | 0.35 | 0.14 | 0.98 | 0.00 | - | 1 | 32 | 27.39% |
| UNH240920C00670000 | 2024-05-14 9:46AM EDT | 670.00 | 0.87 | 0.11 | 0.90 | 0.00 | - | 1 | 145 | 28.15% |
| UNH240920C00680000 | 2024-03-22 12:03PM EDT | 680.00 | 0.59 | 0.25 | 1.31 | 0.00 | - | 10 | 58 | 31.18% |
| UNH240920C00700000 | 2024-05-06 11:51AM EDT | 700.00 | 0.33 | 0.01 | 0.76 | 0.00 | - | 19 | 44 | 30.60% |
| UNH240920C00720000 | 2024-04-12 2:26PM EDT | 720.00 | 0.19 | 0.07 | 0.70 | 0.00 | - | 2 | 15 | 32.24% |
| UNH240920C00740000 | 2024-04-08 9:30AM EDT | 740.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| UNH240920C00760000 | 2024-03-25 9:34AM EDT | 760.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 12.50% |
| UNH240920C00780000 | 2024-05-16 2:28PM EDT | 780.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 128 | 34.42% |
| UNH240920C00800000 | 2024-05-28 3:41PM EDT | 800.00 | 0.02 | 0.00 | 1.84 | 0.00 | - | 2 | 203 | 45.95% |
| UNH240920C00820000 | 2024-03-07 12:47PM EDT | 820.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 2 | 42 | 36.13% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920P00230000 | 2024-04-16 12:21PM EDT | 230.00 | 0.29 | 0.00 | 0.57 | 0.00 | - | 60 | 73 | 57.57% |
| UNH240920P00240000 | 2024-04-19 10:09AM EDT | 240.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 26 | 313 | 53.08% |
| UNH240920P00250000 | 2024-05-02 10:11AM EDT | 250.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 58.98% |
| UNH240920P00260000 | 2024-04-02 10:00AM EDT | 260.00 | 0.40 | 0.00 | 0.61 | 0.00 | - | 2 | 7 | 54.25% |
| UNH240920P00270000 | 2024-04-22 3:54PM EDT | 270.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240920P00280000 | 2024-04-15 9:50AM EDT | 280.00 | 0.79 | 0.01 | 1.38 | 0.00 | - | 1 | 33 | 55.32% |
| UNH240920P00290000 | 2024-04-16 12:16PM EDT | 290.00 | 0.60 | 0.00 | 0.58 | 0.00 | - | 1 | 50 | 45.58% |
| UNH240920P00300000 | 2024-04-16 3:48PM EDT | 300.00 | 0.92 | 0.00 | 0.61 | 0.00 | - | 59 | 52 | 43.31% |
| UNH240920P00310000 | 2024-05-07 3:50PM EDT | 310.00 | 1.09 | 0.06 | 0.62 | 0.00 | - | 1 | 133 | 40.87% |
| UNH240920P00320000 | 2024-05-24 3:20PM EDT | 320.00 | 0.38 | 0.00 | 1.51 | 0.00 | - | 3 | 50 | 44.61% |
| UNH240920P00330000 | 2024-05-29 9:30AM EDT | 330.00 | 0.05 | 0.00 | 1.59 | 0.00 | - | 1 | 130 | 42.32% |
| UNH240920P00340000 | 2024-05-29 11:49AM EDT | 340.00 | 0.66 | 0.15 | 1.08 | 0.00 | - | 9 | 256 | 36.94% |
| UNH240920P00350000 | 2024-05-16 1:25PM EDT | 350.00 | 0.44 | 0.07 | 1.32 | 0.00 | - | 3 | 83 | 35.78% |
| UNH240920P00360000 | 2024-05-29 3:36PM EDT | 360.00 | 1.09 | 0.30 | 1.35 | 0.00 | - | 464 | 491 | 33.46% |
| UNH240920P00370000 | 2024-05-29 11:01AM EDT | 370.00 | 1.55 | 0.49 | 1.54 | 0.00 | - | 1 | 70 | 31.85% |
| UNH240920P00380000 | 2024-05-21 3:50PM EDT | 380.00 | 0.71 | 0.73 | 1.78 | 0.00 | - | 16 | 163 | 30.34% |
| UNH240920P00390000 | 2024-05-23 3:45PM EDT | 390.00 | 1.00 | 1.05 | 2.09 | 0.00 | - | 1 | 807 | 28.91% |
| UNH240920P00400000 | 2024-05-31 2:24PM EDT | 400.00 | 1.83 | 1.69 | 2.28 | -0.91 | -33.21% | 2 | 891 | 27.00% |
| UNH240920P00410000 | 2024-05-29 3:02PM EDT | 410.00 | 3.90 | 2.24 | 2.79 | 0.00 | - | 4 | 187 | 25.82% |
| UNH240920P00420000 | 2024-05-31 12:50PM EDT | 420.00 | 3.35 | 2.96 | 3.80 | -1.45 | -30.21% | 30 | 874 | 25.41% |
| UNH240920P00430000 | 2024-05-31 3:42PM EDT | 430.00 | 4.20 | 3.50 | 4.55 | -1.81 | -30.12% | 5 | 451 | 24.08% |
| UNH240920P00440000 | 2024-05-31 3:58PM EDT | 440.00 | 5.20 | 4.70 | 6.15 | -2.60 | -33.33% | 5 | 1,188 | 23.76% |
| UNH240920P00450000 | 2024-05-31 2:10PM EDT | 450.00 | 6.80 | 6.25 | 7.70 | -3.05 | -30.96% | 9 | 837 | 22.84% |
| UNH240920P00460000 | 2024-05-31 10:39AM EDT | 460.00 | 9.80 | 8.25 | 9.70 | -3.08 | -23.91% | 2 | 614 | 22.03% |
| UNH240920P00470000 | 2024-05-30 11:20AM EDT | 470.00 | 11.25 | 10.80 | 11.90 | -5.00 | -30.77% | 3 | 1,505 | 20.96% |
| UNH240920P00480000 | 2024-05-31 3:37PM EDT | 480.00 | 15.10 | 14.10 | 15.10 | -5.31 | -26.02% | 16 | 570 | 20.37% |
| UNH240920P00490000 | 2024-05-31 3:54PM EDT | 490.00 | 18.10 | 18.10 | 18.85 | -7.05 | -28.03% | 13 | 582 | 19.70% |
| UNH240920P00500000 | 2024-05-31 3:28PM EDT | 500.00 | 23.50 | 22.65 | 23.35 | -5.75 | -19.66% | 6 | 285 | 19.07% |
| UNH240920P00510000 | 2024-05-30 1:58PM EDT | 510.00 | 34.50 | 27.70 | 28.85 | -2.60 | -7.01% | 10 | 360 | 18.67% |
| UNH240920P00520000 | 2024-05-30 1:45PM EDT | 520.00 | 44.05 | 31.00 | 38.50 | 0.00 | - | 2 | 252 | 21.61% |
| UNH240920P00530000 | 2024-05-29 9:30AM EDT | 530.00 | 39.65 | 37.05 | 46.00 | 0.00 | - | 1 | 436 | 22.06% |
| UNH240920P00540000 | 2024-05-30 9:32AM EDT | 540.00 | 58.00 | 44.40 | 53.10 | 0.00 | - | 1 | 44 | 21.55% |
| UNH240920P00550000 | 2024-05-31 2:54PM EDT | 550.00 | 56.23 | 53.00 | 61.55 | +19.67 | +53.80% | 20 | 3 | 22.06% |
| UNH240920P00560000 | 2024-04-23 11:01AM EDT | 560.00 | 68.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UNH240920P00570000 | 2024-05-31 1:55PM EDT | 570.00 | 75.35 | 71.00 | 79.80 | -22.25 | -22.80% | 1 | 0 | 23.86% |
| UNH240920P00580000 | 2024-02-06 12:38PM EDT | 580.00 | 74.50 | 101.15 | 108.00 | 0.00 | - | 3 | 170 | 47.18% |
| UNH240920P00590000 | 2024-02-14 11:34AM EDT | 590.00 | 75.65 | 94.65 | 104.00 | 0.00 | - | 2 | 0 | 33.62% |
| UNH240920P00600000 | 2024-01-18 2:26PM EDT | 600.00 | 90.81 | 78.25 | 81.45 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00610000 | 2024-03-27 3:55PM EDT | 610.00 | 117.29 | 113.05 | 115.85 | 0.00 | - | 1 | 1 | 22.13% |
| UNH240920P00620000 | 2024-03-27 3:55PM EDT | 620.00 | 127.31 | 121.30 | 125.80 | 0.00 | - | 1 | 0 | 23.30% |
| UNH240920P00630000 | 2024-01-11 3:37PM EDT | 630.00 | 91.60 | 109.00 | 115.65 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240920P00640000 | 2023-12-21 12:27PM EDT | 640.00 | 121.45 | 133.00 | 142.70 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920P00650000 | 2024-01-24 1:10PM EDT | 650.00 | 134.95 | 120.95 | 125.15 | 0.00 | - | - | 0 | 0.00% |
| UNH240920P00670000 | 2024-01-11 11:13AM EDT | 670.00 | 132.65 | 149.00 | 155.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.