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
61.667,93 -80,95 (-0,13%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH241220C00320000 | 2024-06-13 11:17AM EDT | 320.00 | 174.20 | 178.15 | 185.55 | 0.00 | - | 36 | 29 | 51.69% |
| UNH241220C00350000 | 2024-06-10 1:43PM EDT | 350.00 | 145.55 | 149.55 | 157.05 | 0.00 | - | - | 4 | 45.76% |
| UNH241220C00370000 | 2024-04-22 9:30AM EDT | 370.00 | 141.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH241220C00400000 | 2024-06-04 2:03PM EDT | 400.00 | 118.25 | 106.50 | 111.55 | 0.00 | - | 5 | 7 | 37.78% |
| UNH241220C00410000 | 2024-06-14 3:21PM EDT | 410.00 | 99.24 | 98.30 | 101.50 | +2.74 | +2.84% | 2 | 11 | 34.99% |
| UNH241220C00420000 | 2024-05-16 2:39PM EDT | 420.00 | 118.26 | 89.55 | 92.15 | 0.00 | - | - | 1 | 32.92% |
| UNH241220C00430000 | 2024-06-05 9:30AM EDT | 430.00 | 92.95 | 81.45 | 84.40 | 0.00 | - | 1 | 2 | 32.29% |
| UNH241220C00440000 | 2024-06-07 3:58PM EDT | 440.00 | 70.00 | 72.65 | 76.75 | 0.00 | - | 1 | 1 | 31.53% |
| UNH241220C00450000 | 2024-06-03 12:49PM EDT | 450.00 | 65.35 | 66.00 | 68.20 | 0.00 | - | 44 | 47 | 29.82% |
| UNH241220C00460000 | 2024-05-30 2:57PM EDT | 460.00 | 52.85 | 58.85 | 60.50 | 0.00 | - | 1 | 2 | 28.64% |
| UNH241220C00470000 | 2024-06-05 2:32PM EDT | 470.00 | 58.60 | 50.95 | 54.05 | 0.00 | - | 1 | 207 | 28.21% |
| UNH241220C00480000 | 2024-06-13 9:52AM EDT | 480.00 | 39.60 | 45.50 | 47.00 | 0.00 | - | 1 | 80 | 27.08% |
| UNH241220C00490000 | 2024-06-14 10:23AM EDT | 490.00 | 38.45 | 39.75 | 41.40 | -4.47 | -10.41% | 40 | 83 | 26.73% |
| UNH241220C00500000 | 2024-06-13 3:47PM EDT | 500.00 | 35.20 | 33.30 | 36.75 | 0.00 | - | 1 | 181 | 26.78% |
| UNH241220C00510000 | 2024-06-13 3:06PM EDT | 510.00 | 32.00 | 28.60 | 30.35 | 0.00 | - | 5 | 47 | 25.30% |
| UNH241220C00520000 | 2024-06-12 1:40PM EDT | 520.00 | 22.81 | 24.10 | 25.75 | 0.00 | - | 3 | 134 | 24.78% |
| UNH241220C00530000 | 2024-06-13 3:40PM EDT | 530.00 | 20.92 | 20.60 | 22.50 | -1.08 | -4.91% | 1 | 65 | 24.94% |
| UNH241220C00540000 | 2024-06-14 10:11AM EDT | 540.00 | 16.40 | 17.25 | 18.20 | -0.11 | -0.67% | 10 | 84 | 24.02% |
| UNH241220C00550000 | 2024-06-14 2:13PM EDT | 550.00 | 14.85 | 13.90 | 15.60 | -0.55 | -3.57% | 10 | 238 | 24.08% |
| UNH241220C00560000 | 2024-06-14 2:47PM EDT | 560.00 | 12.35 | 11.25 | 13.05 | +1.94 | +18.64% | 3 | 142 | 23.91% |
| UNH241220C00570000 | 2024-06-12 12:33PM EDT | 570.00 | 8.70 | 9.65 | 10.90 | 0.00 | - | 12 | 53 | 23.81% |
| UNH241220C00580000 | 2024-06-07 3:58PM EDT | 580.00 | 7.15 | 7.30 | 10.10 | 0.00 | - | 1 | 79 | 24.72% |
| UNH241220C00590000 | 2024-06-12 3:07PM EDT | 590.00 | 6.05 | 6.15 | 8.35 | 0.00 | - | 2 | 123 | 24.54% |
| UNH241220C00600000 | 2024-06-13 3:41PM EDT | 600.00 | 5.74 | 5.05 | 5.70 | 0.00 | - | 2 | 40 | 22.99% |
| UNH241220C00610000 | 2024-06-14 11:52AM EDT | 610.00 | 4.40 | 4.05 | 4.65 | 0.00 | - | 1 | 20 | 22.94% |
| UNH241220C00620000 | 2024-06-07 12:49PM EDT | 620.00 | 3.34 | 3.25 | 3.90 | 0.00 | - | 1 | 9 | 23.10% |
| UNH241220C00640000 | 2024-05-29 2:42PM EDT | 640.00 | 2.03 | 1.67 | 3.00 | 0.00 | - | 1 | 6 | 23.88% |
| UNH241220C00660000 | 2024-06-13 10:26AM EDT | 660.00 | 1.00 | 0.00 | 4.75 | 0.00 | - | 1 | 7 | 29.02% |
| UNH241220C00680000 | 2024-05-10 1:54PM EDT | 680.00 | 1.85 | 0.65 | 2.15 | 0.00 | - | 1 | 1 | 26.16% |
| UNH241220C00700000 | 2024-06-07 12:49PM EDT | 700.00 | 1.04 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 33.31% |
| UNH241220C00720000 | 2024-05-20 9:38AM EDT | 720.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | - | 1 | 35.28% |
| UNH241220C00740000 | 2024-06-07 12:03PM EDT | 740.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 37.16% |
| UNH241220C00760000 | 2024-06-14 12:31PM EDT | 760.00 | 0.74 | 0.25 | 0.50 | +0.23 | +45.10% | 11 | 14 | 26.37% |
| UNH241220C00780000 | 2024-06-14 2:26PM EDT | 780.00 | 0.36 | 0.03 | 0.51 | +0.05 | +16.13% | 8 | 75 | 27.78% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH241220P00250000 | 2024-06-05 10:21AM EDT | 250.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 16 | 69 | 54.93% |
| UNH241220P00300000 | 2024-05-30 9:44AM EDT | 300.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 49.65% |
| UNH241220P00320000 | 2024-05-29 11:46AM EDT | 320.00 | 1.43 | 0.00 | 4.80 | 0.00 | - | - | 2 | 44.40% |
| UNH241220P00330000 | 2024-06-03 1:41PM EDT | 330.00 | 1.48 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 41.88% |
| UNH241220P00350000 | 2024-06-11 2:26PM EDT | 350.00 | 1.77 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 37.03% |
| UNH241220P00360000 | 2024-05-31 10:10AM EDT | 360.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 34.68% |
| UNH241220P00370000 | 2024-06-13 9:30AM EDT | 370.00 | 2.62 | 2.02 | 2.89 | 0.00 | - | 1 | 15 | 28.46% |
| UNH241220P00380000 | 2024-06-04 10:20AM EDT | 380.00 | 3.10 | 2.78 | 3.55 | 0.00 | - | 1 | 16 | 27.78% |
| UNH241220P00390000 | 2024-06-13 12:29PM EDT | 390.00 | 4.40 | 3.60 | 4.10 | 0.00 | - | 1 | 75 | 26.69% |
| UNH241220P00400000 | 2024-06-14 10:21AM EDT | 400.00 | 4.75 | 3.55 | 5.60 | +0.05 | +1.06% | 1 | 108 | 26.91% |
| UNH241220P00410000 | 2024-06-13 10:07AM EDT | 410.00 | 6.00 | 4.60 | 5.85 | -0.15 | -2.44% | 1 | 208 | 25.02% |
| UNH241220P00420000 | 2024-06-14 1:54PM EDT | 420.00 | 6.90 | 6.65 | 7.20 | -1.59 | -18.73% | 11 | 31 | 24.48% |
| UNH241220P00430000 | 2024-06-13 1:51PM EDT | 430.00 | 8.95 | 8.10 | 9.70 | 0.00 | - | 2 | 47 | 24.90% |
| UNH241220P00440000 | 2024-06-13 3:43PM EDT | 440.00 | 10.25 | 9.05 | 10.55 | 0.00 | - | 14 | 48 | 23.26% |
| UNH241220P00450000 | 2024-06-13 1:56PM EDT | 450.00 | 13.15 | 11.55 | 12.70 | 0.00 | - | 405 | 548 | 22.67% |
| UNH241220P00460000 | 2024-06-14 10:37AM EDT | 460.00 | 15.60 | 14.40 | 16.15 | +0.55 | +3.65% | 3 | 98 | 22.86% |
| UNH241220P00470000 | 2024-06-13 2:01PM EDT | 470.00 | 18.72 | 16.90 | 19.15 | 0.00 | - | 2 | 91 | 22.31% |
| UNH241220P00480000 | 2024-06-13 3:56PM EDT | 480.00 | 20.80 | 20.80 | 22.80 | 0.00 | - | 9 | 174 | 21.91% |
| UNH241220P00490000 | 2024-06-14 11:46AM EDT | 490.00 | 26.15 | 23.80 | 28.50 | -0.80 | -2.97% | 7 | 58 | 22.63% |
| UNH241220P00500000 | 2024-06-14 12:19PM EDT | 500.00 | 30.55 | 28.30 | 32.10 | +1.60 | +5.53% | 1 | 104 | 21.49% |
| UNH241220P00510000 | 2024-06-13 2:52PM EDT | 510.00 | 35.28 | 33.95 | 35.30 | 0.00 | - | 1 | 47 | 19.72% |
| UNH241220P00520000 | 2024-06-05 10:05AM EDT | 520.00 | 37.60 | 37.55 | 44.25 | 0.00 | - | 5 | 215 | 21.67% |
| UNH241220P00530000 | 2024-06-10 3:09PM EDT | 530.00 | 50.10 | 45.35 | 47.25 | 0.00 | - | 7 | 83 | 18.92% |
| UNH241220P00540000 | 2024-05-10 3:12PM EDT | 540.00 | 44.20 | 55.15 | 58.45 | 0.00 | - | 24 | 38 | 22.03% |
| UNH241220P00550000 | 2024-06-05 12:16PM EDT | 550.00 | 57.00 | 58.55 | 62.85 | 0.00 | - | 5 | 30 | 19.45% |
© 2024 Yahoo. Tutti i diritti riservati.