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
61.786,02 -761,60 (-1,22%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250321C00300000 | 2024-05-31 3:13PM EDT | 300.00 | 205.52 | 200.20 | 207.90 | 0.00 | - | 1 | 0 | 50.72% |
| UNH250321C00320000 | 2024-06-13 11:17AM EDT | 320.00 | 177.10 | 182.00 | 190.00 | 0.00 | - | 36 | 36 | 48.37% |
| UNH250321C00400000 | 2024-05-23 3:56PM EDT | 400.00 | 134.08 | 112.40 | 117.90 | 0.00 | - | 1 | 1 | 36.37% |
| UNH250321C00410000 | 2024-05-31 1:58PM EDT | 410.00 | 107.88 | 104.35 | 109.35 | 0.00 | - | 4 | 13 | 35.06% |
| UNH250321C00420000 | 2024-05-30 1:45PM EDT | 420.00 | 88.05 | 94.55 | 101.00 | 0.00 | - | 2 | 3 | 33.82% |
| UNH250321C00430000 | 2024-05-30 1:38PM EDT | 430.00 | 79.65 | 87.65 | 93.20 | 0.00 | - | 8 | 4 | 32.89% |
| UNH250321C00440000 | 2024-05-30 1:37PM EDT | 440.00 | 72.30 | 80.50 | 85.70 | 0.00 | - | 8 | 5 | 32.04% |
| UNH250321C00450000 | 2024-05-30 1:36PM EDT | 450.00 | 65.60 | 73.25 | 77.65 | 0.00 | - | 18 | 17 | 30.71% |
| UNH250321C00460000 | 2024-05-21 2:03PM EDT | 460.00 | 94.03 | 66.65 | 71.40 | 0.00 | - | 1 | 1 | 30.41% |
| UNH250321C00470000 | 2024-06-03 2:48PM EDT | 470.00 | 62.40 | 59.60 | 64.65 | 0.00 | - | 2 | 11 | 29.63% |
| UNH250321C00480000 | 2024-06-07 12:20PM EDT | 480.00 | 54.40 | 53.50 | 58.55 | 0.00 | - | 2 | 42 | 29.08% |
| UNH250321C00490000 | 2024-06-13 3:42PM EDT | 490.00 | 51.03 | 48.90 | 51.60 | 0.00 | - | 2 | 26 | 27.87% |
| UNH250321C00500000 | 2024-06-14 9:30AM EDT | 500.00 | 46.60 | 43.35 | 46.20 | +4.75 | +11.35% | 1 | 103 | 27.39% |
| UNH250321C00510000 | 2024-06-11 9:34AM EDT | 510.00 | 36.45 | 38.20 | 39.85 | 0.00 | - | 2 | 45 | 26.20% |
| UNH250321C00520000 | 2024-06-07 3:57PM EDT | 520.00 | 31.40 | 32.65 | 36.40 | 0.00 | - | 5 | 98 | 26.48% |
| UNH250321C00530000 | 2024-06-04 2:13PM EDT | 530.00 | 36.05 | 28.55 | 33.00 | 0.00 | - | 5 | 108 | 26.61% |
| UNH250321C00540000 | 2024-06-07 11:45AM EDT | 540.00 | 25.60 | 24.60 | 29.35 | 0.00 | - | 10 | 88 | 26.42% |
| UNH250321C00550000 | 2024-05-29 1:49PM EDT | 550.00 | 18.69 | 21.25 | 25.90 | 0.00 | - | 2 | 10 | 26.18% |
| UNH250321C00560000 | 2024-06-05 3:48PM EDT | 560.00 | 21.60 | 18.55 | 20.50 | 0.00 | - | 2 | 124 | 24.51% |
| UNH250321C00570000 | 2024-06-04 2:55PM EDT | 570.00 | 15.30 | 15.80 | 18.80 | -4.35 | -22.14% | 2 | 66 | 24.98% |
| UNH250321C00580000 | 2024-06-10 2:54PM EDT | 580.00 | 12.50 | 13.45 | 14.50 | 0.00 | - | 7 | 64 | 23.51% |
| UNH250321C00590000 | 2024-06-12 2:54PM EDT | 590.00 | 10.55 | 10.50 | 13.30 | 0.00 | - | 1 | 31 | 24.00% |
| UNH250321C00600000 | 2024-06-04 11:41AM EDT | 600.00 | 11.85 | 9.35 | 10.50 | 0.00 | - | 13 | 25 | 23.12% |
| UNH250321C00610000 | 2024-06-04 11:41AM EDT | 610.00 | 10.00 | 8.05 | 9.25 | 0.00 | - | 3 | 10 | 23.27% |
| UNH250321C00620000 | 2024-06-10 2:39PM EDT | 620.00 | 6.17 | 6.70 | 7.70 | 0.00 | - | 1 | 5 | 22.99% |
| UNH250321C00630000 | 2024-06-10 1:12PM EDT | 630.00 | 4.95 | 5.60 | 6.50 | 0.00 | - | 4 | 19 | 22.87% |
| UNH250321C00640000 | 2024-06-10 12:55PM EDT | 640.00 | 4.18 | 4.65 | 6.95 | 0.00 | - | 14 | 18 | 24.36% |
| UNH250321C00650000 | 2024-06-13 10:58AM EDT | 650.00 | 3.40 | 3.85 | 4.60 | 0.00 | - | 3 | 7 | 22.67% |
| UNH250321C00660000 | 2024-04-29 12:47PM EDT | 660.00 | 4.45 | 2.98 | 4.90 | 0.00 | - | - | 0 | 23.97% |
| UNH250321C00670000 | 2024-06-06 12:45PM EDT | 670.00 | 3.03 | 2.37 | 5.90 | 0.00 | - | 1 | 4 | 26.08% |
| UNH250321C00680000 | 2024-06-06 12:45PM EDT | 680.00 | 2.53 | 0.00 | 6.90 | 0.00 | - | 1 | 5 | 28.13% |
| UNH250321C00720000 | 2024-05-24 3:41PM EDT | 720.00 | 1.83 | 0.10 | 5.60 | 0.00 | - | 1 | 2 | 29.99% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250321P00230000 | 2024-04-22 12:34PM EDT | 230.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UNH250321P00240000 | 2024-04-08 3:03PM EDT | 240.00 | 1.27 | 0.00 | 2.04 | 0.00 | - | - | 0 | 46.52% |
| UNH250321P00250000 | 2024-04-11 12:05PM EDT | 250.00 | 1.84 | 0.00 | 6.00 | 0.00 | - | - | 2 | 55.59% |
| UNH250321P00270000 | 2024-05-29 10:11AM EDT | 270.00 | 3.70 | 0.00 | 5.25 | 0.00 | - | - | 1 | 48.68% |
| UNH250321P00290000 | 2024-05-29 10:19AM EDT | 290.00 | 3.73 | 1.50 | 3.05 | 0.00 | - | 1 | 2 | 38.76% |
| UNH250321P00300000 | 2024-04-15 9:45AM EDT | 300.00 | 4.27 | 0.00 | 3.55 | 0.00 | - | 1 | 3 | 37.93% |
| UNH250321P00310000 | 2024-06-10 10:30AM EDT | 310.00 | 2.10 | 0.00 | 6.00 | 0.00 | - | 10 | 25 | 40.75% |
| UNH250321P00320000 | 2024-06-10 10:30AM EDT | 320.00 | 2.42 | 0.00 | 6.25 | 0.00 | - | 10 | 27 | 38.96% |
| UNH250321P00330000 | 2024-04-23 12:13PM EDT | 330.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| UNH250321P00340000 | 2024-06-06 12:51PM EDT | 340.00 | 2.60 | 0.00 | 7.00 | 0.00 | - | 5 | 6 | 35.80% |
| UNH250321P00350000 | 2024-06-11 1:06PM EDT | 350.00 | 3.40 | 2.97 | 4.50 | 0.00 | - | 1 | 46 | 29.84% |
| UNH250321P00360000 | 2024-06-13 10:25AM EDT | 360.00 | 4.33 | 3.65 | 4.25 | 0.00 | - | 1 | 34 | 27.52% |
| UNH250321P00370000 | 2024-06-05 10:49AM EDT | 370.00 | 4.15 | 4.15 | 8.30 | 0.00 | - | 3 | 38 | 31.20% |
| UNH250321P00380000 | 2024-05-31 12:29PM EDT | 380.00 | 6.05 | 4.70 | 5.85 | 0.00 | - | 16 | 29 | 26.12% |
| UNH250321P00390000 | 2024-06-13 1:07PM EDT | 390.00 | 7.00 | 6.15 | 7.95 | 0.00 | - | 4 | 214 | 26.71% |
| UNH250321P00400000 | 2024-06-14 10:03AM EDT | 400.00 | 7.75 | 7.25 | 9.20 | +0.30 | +4.03% | 5 | 37 | 26.02% |
| UNH250321P00410000 | 2024-06-13 10:13AM EDT | 410.00 | 10.30 | 8.55 | 10.70 | 0.00 | - | 3 | 94 | 25.42% |
| UNH250321P00420000 | 2024-06-07 11:15AM EDT | 420.00 | 10.60 | 10.15 | 11.10 | 0.00 | - | 6 | 193 | 23.69% |
| UNH250321P00430000 | 2024-06-12 1:15PM EDT | 430.00 | 13.81 | 12.10 | 13.45 | 0.00 | - | 3 | 161 | 23.51% |
| UNH250321P00440000 | 2024-06-12 1:15PM EDT | 440.00 | 16.08 | 14.25 | 15.85 | 0.00 | - | 1 | 262 | 23.12% |
| UNH250321P00450000 | 2024-05-29 10:11AM EDT | 450.00 | 21.58 | 16.75 | 18.50 | 0.00 | - | 1 | 47 | 22.69% |
| UNH250321P00460000 | 2024-06-07 12:15PM EDT | 460.00 | 20.42 | 19.45 | 22.50 | 0.00 | - | 4 | 72 | 22.92% |
| UNH250321P00470000 | 2024-05-31 9:43AM EDT | 470.00 | 27.00 | 21.90 | 24.50 | 0.00 | - | 1 | 54 | 21.63% |
| UNH250321P00480000 | 2024-05-31 11:39AM EDT | 480.00 | 30.06 | 24.95 | 28.40 | 0.00 | - | 1 | 135 | 21.32% |
| UNH250321P00490000 | 2024-06-12 1:20PM EDT | 490.00 | 33.11 | 29.45 | 33.20 | 0.00 | - | 1 | 42 | 21.29% |
| UNH250321P00500000 | 2024-06-11 2:43PM EDT | 500.00 | 35.00 | 32.95 | 35.90 | 0.00 | - | 1 | 30 | 19.81% |
| UNH250321P00510000 | 2024-06-07 12:31PM EDT | 510.00 | 40.35 | 38.20 | 41.45 | 0.00 | - | 1 | 21 | 19.72% |
| UNH250321P00520000 | 2024-05-28 10:59AM EDT | 520.00 | 43.14 | 43.40 | 47.05 | 0.00 | - | 1 | 28 | 19.40% |
| UNH250321P00530000 | 2024-05-22 12:12PM EDT | 530.00 | 37.75 | 49.05 | 52.85 | 0.00 | - | 11 | 26 | 18.94% |
| UNH250321P00540000 | 2024-05-22 12:11PM EDT | 540.00 | 42.65 | 54.90 | 59.40 | 0.00 | - | - | 7 | 18.65% |
| UNH250321P00550000 | 2024-06-04 1:28PM EDT | 550.00 | 58.00 | 62.40 | 66.35 | 0.00 | - | 1 | 15 | 18.35% |
| UNH250321P00620000 | 2024-05-15 12:34PM EDT | 620.00 | 104.70 | 121.40 | 129.15 | 0.00 | - | - | 1 | 21.64% |
© 2024 Yahoo. Tutti i diritti riservati.