Italia markets closed
Dow Jones
39.178,56 +66,40 (+0,17%) Nasdaq
17.770,50 +52,85 (+0,30%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.105,55 -1.021,10 (-1,76%) CMC Crypto 200
1.267,39 -16,39 (-1,28%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:49PM EDT. Mercato aperto.
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH251219C00230000 | 2024-04-24 10:43AM EDT | 230.00 | 258.00 | 282.00 | 292.00 | 0.00 | - | 1 | 6 | 72.86% |
| UNH251219C00240000 | 2024-04-11 10:00AM EDT | 240.00 | 222.46 | 278.00 | 288.00 | 0.00 | - | 2 | 1 | 75.08% |
| UNH251219C00250000 | 2023-12-14 4:27PM EDT | 250.00 | 294.00 | 277.00 | 285.65 | 0.00 | - | 1 | 25 | 78.87% |
| UNH251219C00270000 | 2023-09-27 11:32AM EDT | 270.00 | 251.24 | 270.05 | 278.00 | 0.00 | - | 1 | 1 | 81.97% |
| UNH251219C00290000 | 2023-08-18 12:39PM EDT | 290.00 | 235.80 | 219.15 | 226.40 | 0.00 | - | 3 | 3 | 51.92% |
| UNH251219C00300000 | 2024-01-29 2:36PM EDT | 300.00 | 220.55 | 211.05 | 220.00 | 0.00 | - | 1 | 4 | 51.59% |
| UNH251219C00320000 | 2023-09-05 12:38PM EDT | 320.00 | 194.20 | 222.75 | 229.45 | 0.00 | - | 1 | 1 | 67.23% |
| UNH251219C00330000 | 2023-10-13 12:53PM EDT | 330.00 | 238.00 | 235.75 | 242.50 | 0.00 | - | 2 | 2 | 78.67% |
| UNH251219C00350000 | 2024-06-20 10:58AM EDT | 350.00 | 156.20 | 158.70 | 164.05 | 0.00 | - | 1 | 36 | 39.13% |
| UNH251219C00360000 | 2024-06-26 1:34PM EDT | 360.00 | 153.80 | 151.30 | 154.65 | -0.89 | -0.58% | 2 | 3 | 37.41% |
| UNH251219C00370000 | 2024-06-26 1:32PM EDT | 370.00 | 145.75 | 143.50 | 148.85 | +5.65 | +4.03% | 4 | 2 | 37.85% |
| UNH251219C00380000 | 2024-06-26 1:31PM EDT | 380.00 | 137.80 | 135.55 | 138.90 | -8.41 | -5.75% | 2 | 1 | 35.77% |
| UNH251219C00390000 | 2024-06-17 10:39AM EDT | 390.00 | 134.70 | 127.90 | 131.05 | 0.00 | - | - | 1 | 34.88% |
| UNH251219C00400000 | 2024-05-21 12:32PM EDT | 400.00 | 153.87 | 117.90 | 124.80 | 0.00 | - | 3 | 44 | 34.79% |
| UNH251219C00410000 | 2024-06-26 1:31PM EDT | 410.00 | 115.50 | 113.55 | 116.20 | +0.80 | +0.70% | 2 | 2 | 33.39% |
| UNH251219C00420000 | 2024-06-25 1:38PM EDT | 420.00 | 106.50 | 106.35 | 110.15 | +12.58 | +13.39% | 2 | 5 | 33.23% |
| UNH251219C00430000 | 2024-05-29 9:39AM EDT | 430.00 | 98.55 | 98.55 | 104.70 | 0.00 | - | 1 | 3 | 33.26% |
| UNH251219C00440000 | 2024-05-29 2:33PM EDT | 440.00 | 95.30 | 93.30 | 98.60 | 0.00 | - | 5 | 25 | 32.87% |
| UNH251219C00450000 | 2024-06-25 1:37PM EDT | 450.00 | 86.60 | 86.75 | 89.60 | -15.40 | -15.10% | 2 | 63 | 31.08% |
| UNH251219C00460000 | 2024-06-25 1:37PM EDT | 460.00 | 80.45 | 80.75 | 83.50 | -6.05 | -6.99% | 2 | 26 | 30.56% |
| UNH251219C00470000 | 2024-06-07 2:05PM EDT | 470.00 | 81.30 | 74.20 | 78.55 | 0.00 | - | 1 | 32 | 30.46% |
| UNH251219C00480000 | 2024-06-25 2:19PM EDT | 480.00 | 68.85 | 69.25 | 71.40 | +0.35 | +0.51% | 23 | 81 | 29.31% |
| UNH251219C00490000 | 2024-06-26 10:17AM EDT | 490.00 | 63.00 | 63.85 | 65.85 | -1.50 | -2.33% | 1 | 104 | 28.78% |
| UNH251219C00500000 | 2024-06-25 10:33AM EDT | 500.00 | 60.50 | 58.70 | 60.90 | +2.87 | +4.98% | 1 | 151 | 28.42% |
| UNH251219C00510000 | 2024-06-21 12:49PM EDT | 510.00 | 52.70 | 53.40 | 57.35 | 0.00 | - | 2 | 33 | 28.56% |
| UNH251219C00520000 | 2024-06-20 10:18AM EDT | 520.00 | 48.60 | 48.75 | 54.20 | 0.00 | - | 1 | 19 | 28.77% |
| UNH251219C00530000 | 2024-06-18 2:20PM EDT | 530.00 | 45.85 | 44.55 | 49.80 | 0.00 | - | 22 | 18 | 28.37% |
| UNH251219C00540000 | 2024-06-20 9:49AM EDT | 540.00 | 40.50 | 40.45 | 44.50 | 0.00 | - | 1 | 62 | 27.50% |
| UNH251219C00550000 | 2024-06-20 10:18AM EDT | 550.00 | 36.70 | 36.85 | 40.95 | 0.00 | - | 1 | 624 | 27.28% |
| UNH251219C00560000 | 2024-06-20 10:18AM EDT | 560.00 | 33.40 | 33.80 | 37.70 | 0.00 | - | 1 | 76 | 27.11% |
| UNH251219C00570000 | 2024-06-20 10:18AM EDT | 570.00 | 29.90 | 30.40 | 33.60 | 0.00 | - | 1 | 48 | 26.47% |
| UNH251219C00580000 | 2024-06-26 9:49AM EDT | 580.00 | 26.05 | 27.35 | 29.30 | -8.10 | -23.72% | 4 | 105 | 25.63% |
| UNH251219C00590000 | 2024-04-29 2:21PM EDT | 590.00 | 30.41 | 26.10 | 30.85 | 0.00 | - | 1 | 43 | 27.41% |
| UNH251219C00600000 | 2024-05-14 3:12PM EDT | 600.00 | 36.60 | 25.70 | 31.00 | 0.00 | - | 1 | 23 | 28.51% |
| UNH251219C00610000 | 2024-05-30 12:35PM EDT | 610.00 | 21.77 | 20.05 | 22.30 | 0.00 | - | 1 | 19 | 25.29% |
| UNH251219C00620000 | 2024-06-05 12:49PM EDT | 620.00 | 23.84 | 17.55 | 20.50 | 0.00 | - | 1 | 82 | 25.29% |
| UNH251219C00630000 | 2024-06-06 1:10PM EDT | 630.00 | 15.68 | 15.95 | 17.50 | -4.52 | -22.38% | 3 | 115 | 24.56% |
| UNH251219C00640000 | 2024-06-25 3:38PM EDT | 640.00 | 14.15 | 14.10 | 15.45 | -2.82 | -16.62% | 4 | 30 | 24.23% |
| UNH251219C00650000 | 2024-06-13 3:07PM EDT | 650.00 | 16.75 | 10.80 | 14.65 | 0.00 | - | 2 | 26 | 24.56% |
| UNH251219C00660000 | 2024-06-20 3:54PM EDT | 660.00 | 11.70 | 11.05 | 12.80 | 0.00 | - | 1 | 14 | 24.19% |
| UNH251219C00670000 | 2024-04-15 12:35PM EDT | 670.00 | 9.00 | 18.45 | 20.95 | 0.00 | - | 5 | 7 | 29.68% |
| UNH251219C00680000 | 2024-04-19 10:10AM EDT | 680.00 | 16.98 | 17.05 | 21.40 | 0.00 | - | 1 | 28 | 30.69% |
| UNH251219C00700000 | 2024-06-20 3:46PM EDT | 700.00 | 7.70 | 7.05 | 8.85 | 0.00 | - | 6 | 19 | 24.20% |
| UNH251219C00720000 | 2024-04-19 3:24PM EDT | 720.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| UNH251219C00740000 | 2024-03-11 11:08AM EDT | 740.00 | 5.70 | 3.60 | 4.50 | 0.00 | - | 1 | 33 | 22.59% |
| UNH251219C00760000 | 2024-05-09 2:31PM EDT | 760.00 | 6.40 | 3.95 | 6.95 | 0.00 | - | 1 | 330 | 26.13% |
| UNH251219C00780000 | 2024-06-18 3:06PM EDT | 780.00 | 3.25 | 2.53 | 3.95 | 0.00 | - | 1 | 4 | 23.97% |
| UNH251219C00800000 | 2024-05-10 2:23PM EDT | 800.00 | 4.85 | 2.43 | 4.70 | 0.00 | - | 4 | 21 | 25.85% |
| UNH251219C00820000 | 2024-06-07 12:11PM EDT | 820.00 | 2.40 | 0.10 | 3.00 | 0.00 | - | 1 | 48 | 24.50% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH251219P00230000 | 2024-06-17 10:23AM EDT | 230.00 | 2.53 | 0.60 | 4.25 | 0.00 | - | 2 | 220 | 39.86% |
| UNH251219P00240000 | 2024-06-06 3:28PM EDT | 240.00 | 1.94 | 0.01 | 3.20 | 0.00 | - | 2 | 91 | 35.64% |
| UNH251219P00250000 | 2024-06-05 11:40AM EDT | 250.00 | 2.00 | 0.00 | 4.95 | 0.00 | - | 1 | 6 | 37.27% |
| UNH251219P00260000 | 2024-04-22 2:12PM EDT | 260.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| UNH251219P00270000 | 2024-05-13 10:19AM EDT | 270.00 | 3.00 | 0.30 | 5.85 | 0.00 | - | 3 | 0 | 34.99% |
| UNH251219P00280000 | 2024-05-29 2:49PM EDT | 280.00 | 4.70 | 0.00 | 6.15 | 0.00 | - | 1 | 17 | 33.62% |
| UNH251219P00290000 | 2024-06-18 3:35PM EDT | 290.00 | 3.90 | 2.70 | 4.55 | 0.00 | - | 1 | 21 | 29.54% |
| UNH251219P00300000 | 2024-06-25 1:52PM EDT | 300.00 | 4.86 | 3.95 | 4.75 | +0.48 | +10.96% | 1 | 57 | 28.23% |
| UNH251219P00310000 | 2024-04-12 9:42AM EDT | 310.00 | 11.00 | 2.92 | 7.10 | 0.00 | - | 1 | 3 | 29.64% |
| UNH251219P00320000 | 2024-06-05 2:42PM EDT | 320.00 | 5.75 | 2.96 | 6.30 | 0.00 | - | 60 | 8 | 27.06% |
| UNH251219P00330000 | 2024-04-15 1:42PM EDT | 330.00 | 12.95 | 5.25 | 6.95 | 0.00 | - | 3 | 11 | 26.21% |
| UNH251219P00340000 | 2024-06-11 10:06AM EDT | 340.00 | 7.80 | 7.15 | 8.20 | 0.00 | - | 4 | 10 | 25.89% |
| UNH251219P00350000 | 2024-06-05 10:38AM EDT | 350.00 | 8.70 | 8.40 | 9.25 | 0.00 | - | 1 | 90 | 25.26% |
| UNH251219P00360000 | 2024-04-19 12:25PM EDT | 360.00 | 12.05 | 5.30 | 9.00 | 0.00 | - | 1 | 16 | 23.45% |
| UNH251219P00370000 | 2024-05-29 3:49PM EDT | 370.00 | 13.50 | 11.05 | 11.85 | 0.00 | - | 16 | 120 | 24.13% |
| UNH251219P00380000 | 2024-06-21 1:28PM EDT | 380.00 | 13.60 | 9.70 | 13.45 | 0.00 | - | 20 | 98 | 23.64% |
| UNH251219P00390000 | 2024-05-31 12:43PM EDT | 390.00 | 15.25 | 14.40 | 15.25 | 0.00 | - | 12 | 44 | 23.17% |
| UNH251219P00400000 | 2024-06-26 12:39PM EDT | 400.00 | 16.75 | 16.25 | 17.25 | +0.70 | +4.36% | 5 | 94 | 22.70% |
| UNH251219P00410000 | 2024-06-14 3:02PM EDT | 410.00 | 18.92 | 18.10 | 19.40 | 0.00 | - | 1 | 61 | 22.22% |
| UNH251219P00420000 | 2024-05-31 12:43PM EDT | 420.00 | 21.50 | 20.75 | 21.85 | 0.00 | - | 12 | 138 | 21.78% |
| UNH251219P00430000 | 2024-05-31 12:43PM EDT | 430.00 | 24.00 | 22.35 | 26.00 | 0.00 | - | 8 | 110 | 22.08% |
| UNH251219P00440000 | 2024-06-05 3:42PM EDT | 440.00 | 24.45 | 24.95 | 28.50 | 0.00 | - | 2 | 51 | 21.40% |
| UNH251219P00450000 | 2024-06-07 11:24AM EDT | 450.00 | 28.85 | 28.35 | 33.45 | 0.00 | - | 2 | 45 | 21.75% |
| UNH251219P00460000 | 2024-06-07 2:14PM EDT | 460.00 | 32.50 | 31.10 | 36.20 | 0.00 | - | 2 | 66 | 20.95% |
| UNH251219P00470000 | 2024-06-05 3:37PM EDT | 470.00 | 33.45 | 35.00 | 40.65 | 0.00 | - | 3 | 28 | 20.79% |
| UNH251219P00480000 | 2024-06-20 11:42AM EDT | 480.00 | 42.05 | 39.70 | 41.90 | 0.00 | - | 9 | 76 | 19.11% |
| UNH251219P00490000 | 2024-06-21 12:08PM EDT | 490.00 | 47.00 | 43.80 | 46.00 | 0.00 | - | 1 | 32 | 18.55% |
| UNH251219P00500000 | 2024-06-20 11:42AM EDT | 500.00 | 51.20 | 48.45 | 50.50 | 0.00 | - | 26 | 220 | 18.01% |
| UNH251219P00510000 | 2024-06-21 10:36AM EDT | 510.00 | 54.85 | 51.10 | 58.65 | 0.00 | - | 2 | 134 | 18.87% |
| UNH251219P00520000 | 2024-06-20 11:43AM EDT | 520.00 | 61.75 | 57.00 | 62.35 | 0.00 | - | 2 | 215 | 17.69% |
| UNH251219P00530000 | 2024-06-21 10:38AM EDT | 530.00 | 66.15 | 62.40 | 68.85 | 0.00 | - | 1 | 176 | 17.56% |
| UNH251219P00540000 | 2024-06-20 11:43AM EDT | 540.00 | 73.75 | 68.80 | 74.25 | 0.00 | - | 6 | 13 | 16.77% |
| UNH251219P00550000 | 2024-05-31 2:26PM EDT | 550.00 | 72.80 | 75.15 | 81.75 | 0.00 | - | 10 | 220 | 16.79% |
| UNH251219P00560000 | 2024-02-09 4:32PM EDT | 560.00 | 69.25 | 88.05 | 94.50 | 0.00 | - | 2 | 2 | 19.24% |
| UNH251219P00570000 | 2024-06-20 12:28PM EDT | 570.00 | 94.20 | 90.15 | 93.10 | 0.00 | - | 2 | 8 | 14.33% |
| UNH251219P00580000 | 2023-12-07 4:29PM EDT | 580.00 | 67.65 | 71.45 | 76.35 | 0.00 | - | 2 | 2 | 0.00% |
| UNH251219P00600000 | 2023-12-07 4:36PM EDT | 600.00 | 78.35 | 80.55 | 87.35 | 0.00 | - | 2 | 2 | 0.00% |
| UNH251219P00610000 | 2024-02-12 11:38AM EDT | 610.00 | 103.25 | 115.55 | 122.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.