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
61.669,20 -78,10 (-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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117C00230000 | 2024-04-02 10:59AM EDT | 230.00 | 230.00 | 262.20 | 264.45 | 0.00 | - | 1 | 4 | 0.00% |
| UNH250117C00240000 | 2024-04-08 3:35PM EDT | 240.00 | 222.48 | 263.00 | 272.50 | 0.00 | - | 1 | 23 | 77.27% |
| UNH250117C00250000 | 2024-04-02 10:18AM EDT | 250.00 | 218.00 | 242.40 | 245.25 | 0.00 | - | 1 | 24 | 0.00% |
| UNH250117C00260000 | 2024-02-20 2:54PM EDT | 260.00 | 269.45 | 234.90 | 243.00 | 0.00 | - | 1 | 5 | 59.88% |
| UNH250117C00270000 | 2024-03-27 3:32PM EDT | 270.00 | 229.71 | 229.65 | 235.10 | 0.00 | - | 1 | 3 | 55.39% |
| UNH250117C00280000 | 2024-03-28 12:09PM EDT | 280.00 | 220.61 | 220.25 | 225.65 | 0.00 | - | 1 | 1 | 53.98% |
| UNH250117C00290000 | 2023-08-18 12:39PM EDT | 290.00 | 226.80 | 211.30 | 217.25 | 0.00 | - | 3 | 3 | 54.05% |
| UNH250117C00300000 | 2024-06-07 10:57AM EDT | 300.00 | 203.04 | 197.75 | 205.55 | 0.00 | - | 2 | 25 | 53.69% |
| UNH250117C00310000 | 2024-05-13 2:36PM EDT | 310.00 | 209.08 | 185.80 | 194.00 | 0.00 | - | 2 | 0 | 48.08% |
| UNH250117C00320000 | 2024-01-25 1:31PM EDT | 320.00 | 172.26 | 213.00 | 220.90 | 0.00 | - | 1 | 2 | 87.16% |
| UNH250117C00330000 | 2024-02-28 1:17PM EDT | 330.00 | 169.80 | 172.40 | 180.00 | 0.00 | - | 2 | 4 | 52.20% |
| UNH250117C00340000 | 2023-11-16 2:07PM EDT | 340.00 | 216.97 | 203.05 | 209.95 | 0.00 | - | 1 | 4 | 88.86% |
| UNH250117C00350000 | 2024-06-13 11:08AM EDT | 350.00 | 146.18 | 150.75 | 158.35 | 0.00 | - | 2 | 42 | 44.47% |
| UNH250117C00360000 | 2024-05-29 12:00PM EDT | 360.00 | 131.75 | 143.70 | 148.20 | 0.00 | - | 5 | 11 | 41.67% |
| UNH250117C00370000 | 2024-06-14 1:38PM EDT | 370.00 | 135.98 | 133.55 | 140.80 | -24.02 | -15.01% | 3 | 5 | 42.25% |
| UNH250117C00380000 | 2024-06-14 1:38PM EDT | 380.00 | 126.98 | 126.00 | 129.90 | -27.99 | -18.06% | 3 | 11 | 38.60% |
| UNH250117C00390000 | 2024-06-14 1:39PM EDT | 390.00 | 118.00 | 115.60 | 121.85 | +1.45 | +1.24% | 4 | 17 | 38.15% |
| UNH250117C00400000 | 2024-06-14 1:41PM EDT | 400.00 | 109.02 | 108.85 | 111.55 | +7.54 | +7.43% | 12 | 205 | 35.25% |
| UNH250117C00410000 | 2024-06-14 1:26PM EDT | 410.00 | 101.00 | 100.05 | 105.20 | -9.64 | -8.71% | 4 | 20 | 36.15% |
| UNH250117C00420000 | 2024-06-14 3:31PM EDT | 420.00 | 93.43 | 91.60 | 96.55 | -2.90 | -3.01% | 1 | 87 | 34.67% |
| UNH250117C00430000 | 2024-05-31 10:37AM EDT | 430.00 | 82.80 | 83.65 | 86.10 | 0.00 | - | 2 | 71 | 31.58% |
| UNH250117C00440000 | 2024-06-06 2:52PM EDT | 440.00 | 79.55 | 76.00 | 78.25 | 0.00 | - | 5 | 79 | 30.63% |
| UNH250117C00450000 | 2024-06-13 10:00AM EDT | 450.00 | 61.10 | 68.60 | 70.75 | 0.00 | - | 1 | 584 | 29.77% |
| UNH250117C00460000 | 2024-06-07 11:53AM EDT | 460.00 | 59.85 | 61.50 | 64.35 | 0.00 | - | 1 | 339 | 29.54% |
| UNH250117C00470000 | 2024-06-14 1:40PM EDT | 470.00 | 55.53 | 55.20 | 57.55 | +1.17 | +2.15% | 16 | 547 | 28.78% |
| UNH250117C00480000 | 2024-06-14 1:42PM EDT | 480.00 | 49.20 | 49.05 | 50.25 | +4.62 | +10.36% | 26 | 322 | 27.47% |
| UNH250117C00490000 | 2024-06-14 2:43PM EDT | 490.00 | 43.90 | 43.20 | 44.35 | +2.55 | +6.17% | 32 | 1,422 | 26.90% |
| UNH250117C00500000 | 2024-06-14 1:52PM EDT | 500.00 | 38.20 | 37.70 | 39.55 | -0.50 | -1.29% | 29 | 1,753 | 26.82% |
| UNH250117C00510000 | 2024-06-14 2:42PM EDT | 510.00 | 33.35 | 32.65 | 34.05 | +2.60 | +8.46% | 10 | 380 | 26.02% |
| UNH250117C00520000 | 2024-06-14 3:11PM EDT | 520.00 | 28.90 | 28.30 | 29.70 | +3.28 | +12.80% | 40 | 911 | 25.73% |
| UNH250117C00530000 | 2024-06-14 3:11PM EDT | 530.00 | 24.70 | 24.10 | 25.25 | +4.20 | +20.49% | 6 | 901 | 25.12% |
| UNH250117C00540000 | 2024-06-14 3:51PM EDT | 540.00 | 20.63 | 19.75 | 21.15 | +3.13 | +17.89% | 307 | 684 | 24.48% |
| UNH250117C00550000 | 2024-06-14 1:50PM EDT | 550.00 | 17.35 | 16.05 | 18.85 | +2.86 | +19.74% | 21 | 1,090 | 24.84% |
| UNH250117C00560000 | 2024-06-12 2:55PM EDT | 560.00 | 15.00 | 14.45 | 15.15 | +1.85 | +14.07% | 1 | 728 | 23.94% |
| UNH250117C00570000 | 2024-06-14 3:02PM EDT | 570.00 | 12.30 | 12.10 | 12.95 | +1.90 | +18.27% | 2 | 1,102 | 23.91% |
| UNH250117C00580000 | 2024-06-14 11:25AM EDT | 580.00 | 10.05 | 9.95 | 10.60 | +1.55 | +18.24% | 2 | 576 | 23.50% |
| UNH250117C00590000 | 2024-06-14 3:09PM EDT | 590.00 | 8.50 | 8.25 | 8.80 | +2.10 | +32.81% | 8 | 2,259 | 23.32% |
| UNH250117C00600000 | 2024-06-14 1:37PM EDT | 600.00 | 6.87 | 6.75 | 7.20 | -0.13 | -1.86% | 1 | 1,758 | 23.09% |
| UNH250117C00610000 | 2024-06-05 11:35AM EDT | 610.00 | 6.68 | 5.50 | 5.95 | 0.00 | - | 10 | 535 | 22.99% |
| UNH250117C00620000 | 2024-06-12 2:07PM EDT | 620.00 | 4.04 | 4.40 | 5.05 | 0.00 | - | 3 | 391 | 23.10% |
| UNH250117C00630000 | 2024-05-28 2:14PM EDT | 630.00 | 4.75 | 3.60 | 5.55 | 0.00 | - | 1 | 390 | 24.88% |
| UNH250117C00640000 | 2024-06-04 3:24PM EDT | 640.00 | 4.05 | 2.89 | 3.70 | 0.00 | - | 2 | 402 | 23.42% |
| UNH250117C00650000 | 2024-06-14 2:09PM EDT | 650.00 | 2.70 | 2.07 | 3.00 | +0.44 | +19.47% | 10 | 998 | 23.29% |
| UNH250117C00660000 | 2024-06-13 3:36PM EDT | 660.00 | 2.38 | 1.83 | 2.62 | 0.00 | - | 1 | 387 | 23.56% |
| UNH250117C00670000 | 2024-05-31 2:46PM EDT | 670.00 | 2.20 | 1.44 | 5.75 | 0.00 | - | 32 | 832 | 29.50% |
| UNH250117C00680000 | 2024-05-30 1:48PM EDT | 680.00 | 1.35 | 0.70 | 5.40 | 0.00 | - | 2 | 193 | 30.03% |
| UNH250117C00700000 | 2024-05-29 2:41PM EDT | 700.00 | 1.10 | 0.65 | 5.10 | 0.00 | - | 1 | 549 | 31.53% |
| UNH250117C00720000 | 2024-05-16 1:15PM EDT | 720.00 | 1.80 | 0.40 | 4.75 | 0.00 | - | 1 | 74 | 32.83% |
| UNH250117C00740000 | 2024-06-12 3:15PM EDT | 740.00 | 0.73 | 0.35 | 1.80 | 0.00 | - | 2 | 80 | 28.44% |
| UNH250117C00760000 | 2024-06-14 2:25PM EDT | 760.00 | 0.63 | 0.28 | 0.65 | +0.12 | +23.53% | 4 | 52 | 25.50% |
| UNH250117C00780000 | 2024-06-14 2:26PM EDT | 780.00 | 0.14 | 0.25 | 0.54 | -0.22 | -61.11% | 17 | 292 | 26.11% |
| UNH250117C00800000 | 2024-06-14 3:21PM EDT | 800.00 | 0.45 | 0.25 | 0.42 | +0.01 | +2.27% | 2 | 572 | 26.47% |
| UNH250117C00820000 | 2024-06-14 3:21PM EDT | 820.00 | 0.39 | 0.20 | 0.43 | +0.08 | +25.81% | 9 | 527 | 27.70% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117P00230000 | 2024-05-21 3:14PM EDT | 230.00 | 0.24 | 0.15 | 1.48 | 0.00 | - | 1 | 470 | 52.66% |
| UNH250117P00240000 | 2024-05-28 2:35PM EDT | 240.00 | 0.38 | 0.10 | 0.70 | 0.00 | - | 1 | 572 | 44.50% |
| UNH250117P00250000 | 2024-05-20 9:38AM EDT | 250.00 | 0.39 | 0.03 | 0.80 | 0.00 | - | 1 | 387 | 43.07% |
| UNH250117P00260000 | 2024-05-13 11:20AM EDT | 260.00 | 0.58 | 0.01 | 1.18 | 0.00 | - | 6 | 140 | 43.42% |
| UNH250117P00270000 | 2024-05-14 12:50PM EDT | 270.00 | 0.60 | 0.00 | 1.04 | 0.00 | - | 1 | 74 | 40.32% |
| UNH250117P00280000 | 2024-04-18 10:03AM EDT | 280.00 | 1.42 | 0.08 | 1.15 | 0.00 | - | 1 | 133 | 38.81% |
| UNH250117P00290000 | 2024-06-12 11:41AM EDT | 290.00 | 0.82 | 0.43 | 3.60 | 0.00 | - | 1 | 97 | 45.74% |
| UNH250117P00300000 | 2024-06-14 11:55AM EDT | 300.00 | 1.11 | 1.10 | 2.60 | +0.21 | +23.33% | 62 | 503 | 40.39% |
| UNH250117P00310000 | 2024-05-29 9:30AM EDT | 310.00 | 1.65 | 0.58 | 3.95 | 0.00 | - | 1 | 222 | 41.84% |
| UNH250117P00320000 | 2024-06-03 1:41PM EDT | 320.00 | 1.58 | 0.69 | 4.15 | 0.00 | - | 10 | 313 | 39.98% |
| UNH250117P00330000 | 2024-06-05 11:21AM EDT | 330.00 | 1.35 | 0.82 | 5.45 | 0.00 | - | 10 | 53 | 40.38% |
| UNH250117P00340000 | 2024-05-10 9:30AM EDT | 340.00 | 2.10 | 1.47 | 2.45 | 0.00 | - | 1 | 82 | 31.41% |
| UNH250117P00350000 | 2024-06-13 10:16AM EDT | 350.00 | 2.49 | 2.00 | 5.00 | 0.00 | - | 1 | 759 | 34.92% |
| UNH250117P00360000 | 2024-06-13 10:16AM EDT | 360.00 | 2.96 | 2.55 | 2.99 | 0.00 | - | 1 | 371 | 28.75% |
| UNH250117P00370000 | 2024-06-12 1:55PM EDT | 370.00 | 3.50 | 2.86 | 3.50 | 0.00 | - | 8 | 236 | 27.82% |
| UNH250117P00380000 | 2024-06-14 1:39PM EDT | 380.00 | 3.90 | 3.15 | 4.10 | -0.07 | -1.76% | 3 | 1,180 | 26.91% |
| UNH250117P00390000 | 2024-06-14 1:34PM EDT | 390.00 | 4.70 | 3.95 | 4.95 | -0.13 | -2.69% | 27 | 226 | 26.25% |
| UNH250117P00400000 | 2024-06-14 12:19PM EDT | 400.00 | 5.80 | 5.35 | 5.85 | +0.62 | +11.97% | 1 | 1,209 | 25.45% |
| UNH250117P00410000 | 2024-06-13 11:52AM EDT | 410.00 | 7.75 | 5.70 | 7.05 | 0.00 | - | 3 | 418 | 24.84% |
| UNH250117P00420000 | 2024-06-14 10:16AM EDT | 420.00 | 8.71 | 7.85 | 8.50 | -0.64 | -6.84% | 1 | 562 | 24.28% |
| UNH250117P00430000 | 2024-06-12 11:41AM EDT | 430.00 | 10.35 | 8.65 | 10.15 | 0.00 | - | 2 | 552 | 23.67% |
| UNH250117P00440000 | 2024-06-14 12:13PM EDT | 440.00 | 12.08 | 11.45 | 12.25 | -0.42 | -3.36% | 1 | 782 | 23.23% |
| UNH250117P00450000 | 2024-06-14 3:41PM EDT | 450.00 | 13.80 | 12.40 | 14.50 | -2.25 | -14.02% | 132 | 1,360 | 22.64% |
| UNH250117P00460000 | 2024-06-12 12:35PM EDT | 460.00 | 18.87 | 15.70 | 17.20 | 0.00 | - | 2 | 622 | 22.13% |
| UNH250117P00470000 | 2024-06-14 1:54PM EDT | 470.00 | 19.93 | 19.50 | 20.25 | -1.07 | -5.10% | 9 | 1,345 | 21.60% |
| UNH250117P00480000 | 2024-06-14 1:52PM EDT | 480.00 | 23.45 | 21.85 | 23.90 | -3.10 | -11.68% | 21 | 1,971 | 21.20% |
| UNH250117P00490000 | 2024-06-14 1:55PM EDT | 490.00 | 27.25 | 25.65 | 28.00 | -4.85 | -15.11% | 28 | 1,237 | 20.78% |
| UNH250117P00500000 | 2024-06-14 1:50PM EDT | 500.00 | 32.06 | 30.95 | 32.30 | -4.44 | -12.16% | 12 | 1,821 | 20.19% |
| UNH250117P00510000 | 2024-06-14 3:46PM EDT | 510.00 | 37.03 | 35.45 | 38.10 | -4.23 | -10.25% | 195 | 694 | 20.25% |
| UNH250117P00520000 | 2024-06-05 10:05AM EDT | 520.00 | 39.30 | 38.85 | 45.90 | 0.00 | - | 5 | 613 | 21.32% |
| UNH250117P00530000 | 2024-06-14 1:56PM EDT | 530.00 | 48.80 | 45.05 | 52.00 | +0.40 | +0.83% | 90 | 859 | 20.97% |
| UNH250117P00540000 | 2024-06-10 3:01PM EDT | 540.00 | 58.65 | 52.65 | 55.75 | 0.00 | - | 4 | 488 | 18.57% |
| UNH250117P00550000 | 2024-05-29 2:59PM EDT | 550.00 | 75.70 | 59.65 | 64.55 | 0.00 | - | 4 | 314 | 19.50% |
| UNH250117P00560000 | 2024-05-07 10:26AM EDT | 560.00 | 68.55 | 62.50 | 67.05 | 0.00 | - | 1 | 106 | 14.39% |
| UNH250117P00570000 | 2024-05-15 12:34PM EDT | 570.00 | 62.35 | 74.05 | 79.60 | 0.00 | - | 2 | 33 | 18.47% |
| UNH250117P00580000 | 2024-04-29 12:10PM EDT | 580.00 | 90.10 | 95.50 | 99.90 | 0.00 | - | 2 | 0 | 28.79% |
| UNH250117P00590000 | 2024-05-15 12:34PM EDT | 590.00 | 77.55 | 92.70 | 100.00 | 0.00 | - | 2 | 1 | 21.70% |
| UNH250117P00600000 | 2024-05-15 11:37AM EDT | 600.00 | 83.20 | 101.50 | 109.85 | 0.00 | - | 21 | 21 | 22.88% |
| UNH250117P00610000 | 2024-04-24 2:20PM EDT | 610.00 | 125.00 | 101.05 | 104.45 | 0.00 | - | 9 | 2 | 0.00% |
| UNH250117P00620000 | 2024-04-02 3:56PM EDT | 620.00 | 162.01 | 124.95 | 129.20 | 0.00 | - | 4 | 1 | 24.68% |
| UNH250117P00630000 | 2023-12-13 11:02AM EDT | 630.00 | 90.90 | 104.65 | 111.70 | 0.00 | - | 2 | 11 | 0.00% |
| UNH250117P00640000 | 2024-01-18 12:20PM EDT | 640.00 | 129.70 | 114.00 | 122.95 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00650000 | 2022-10-31 3:43PM EDT | 650.00 | 121.80 | 118.65 | 126.35 | 0.00 | - | - | 5 | 0.00% |
| UNH250117P00660000 | 2023-04-20 2:31PM EDT | 660.00 | 172.00 | 176.00 | 186.00 | 0.00 | - | 1 | 0 | 45.24% |
| UNH250117P00670000 | 2023-04-05 11:02AM EDT | 670.00 | 163.65 | 172.35 | 180.50 | 0.00 | - | 2 | 0 | 31.91% |
| UNH250117P00700000 | 2023-04-05 11:01AM EDT | 700.00 | 193.57 | 201.00 | 210.50 | 0.00 | - | 2 | 0 | 35.02% |
| UNH250117P00760000 | 2024-01-18 12:06PM EDT | 760.00 | 250.57 | 234.10 | 243.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250117P00800000 | 2024-02-16 4:02PM EDT | 800.00 | 277.97 | 304.00 | 314.00 | 0.00 | - | 10 | 0 | 48.51% |
| UNH250117P00820000 | 2024-04-17 9:32AM EDT | 820.00 | 336.00 | 290.25 | 297.60 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.