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
62.369,19 +291,57 (+0,47%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH260116C00230000 | 2024-05-29 2:48PM EDT | 230.00 | 260.50 | 270.00 | 280.00 | 0.00 | - | 1 | 8 | 53.57% |
| UNH260116C00240000 | 2024-05-17 2:35PM EDT | 240.00 | 292.00 | 261.00 | 271.00 | 0.00 | - | 1 | 8,004 | 52.21% |
| UNH260116C00250000 | 2024-05-28 12:17PM EDT | 250.00 | 266.40 | 252.00 | 262.00 | 0.00 | - | 1 | 4 | 50.84% |
| UNH260116C00260000 | 2024-05-16 12:57PM EDT | 260.00 | 274.50 | 244.00 | 253.00 | 0.00 | - | 1 | 11 | 49.48% |
| UNH260116C00280000 | 2024-04-23 11:37AM EDT | 280.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH260116C00300000 | 2024-05-29 2:21PM EDT | 300.00 | 199.25 | 209.00 | 218.00 | 0.00 | - | 10 | 44 | 44.84% |
| UNH260116C00320000 | 2023-10-10 12:46PM EDT | 320.00 | 233.11 | 241.55 | 249.50 | 0.00 | - | 1 | 1 | 71.25% |
| UNH260116C00330000 | 2024-04-10 1:21PM EDT | 330.00 | 149.92 | 200.00 | 209.00 | 0.00 | - | 1 | 4 | 52.30% |
| UNH260116C00340000 | 2024-05-15 10:05AM EDT | 340.00 | 201.46 | 175.00 | 185.00 | 0.00 | - | 3 | 8 | 41.28% |
| UNH260116C00350000 | 2024-05-31 12:25PM EDT | 350.00 | 170.00 | 167.00 | 176.00 | +10.00 | +6.25% | 1 | 21 | 39.84% |
| UNH260116C00360000 | 2024-05-28 3:51PM EDT | 360.00 | 169.00 | 160.00 | 169.00 | 0.00 | - | 1 | 4 | 39.58% |
| UNH260116C00370000 | 2024-05-16 2:53PM EDT | 370.00 | 181.84 | 152.00 | 160.15 | 0.00 | - | 1 | 4 | 38.19% |
| UNH260116C00380000 | 2024-05-29 9:32AM EDT | 380.00 | 129.00 | 144.00 | 152.55 | 0.00 | - | 1 | 2 | 37.48% |
| UNH260116C00390000 | 2024-04-19 11:39AM EDT | 390.00 | 150.20 | 162.00 | 170.40 | 0.00 | - | 3 | 4 | 49.72% |
| UNH260116C00400000 | 2024-05-29 9:50AM EDT | 400.00 | 117.00 | 130.10 | 138.00 | 0.00 | - | 5 | 152 | 36.22% |
| UNH260116C00410000 | 2024-05-24 3:11PM EDT | 410.00 | 138.70 | 123.70 | 130.55 | 0.00 | - | 1 | 21 | 35.42% |
| UNH260116C00420000 | 2024-04-16 9:36AM EDT | 420.00 | 105.00 | 136.00 | 145.00 | 0.00 | - | 2 | 5 | 44.85% |
| UNH260116C00430000 | 2024-05-22 9:49AM EDT | 430.00 | 135.00 | 108.00 | 116.90 | 0.00 | - | 1 | 9 | 34.26% |
| UNH260116C00440000 | 2024-05-21 12:26PM EDT | 440.00 | 125.66 | 101.00 | 110.00 | 0.00 | - | 1 | 20 | 33.55% |
| UNH260116C00450000 | 2024-05-30 10:22AM EDT | 450.00 | 86.40 | 96.95 | 104.00 | 0.00 | - | 1 | 67 | 33.17% |
| UNH260116C00460000 | 2024-05-31 3:26PM EDT | 460.00 | 93.51 | 91.00 | 96.05 | -23.29 | -19.94% | 2 | 66 | 31.90% |
| UNH260116C00470000 | 2024-05-30 12:01PM EDT | 470.00 | 78.54 | 84.50 | 90.15 | 0.00 | - | 1 | 40 | 31.44% |
| UNH260116C00480000 | 2024-05-31 1:04PM EDT | 480.00 | 81.70 | 79.20 | 83.95 | +11.70 | +16.71% | 3 | 138 | 30.79% |
| UNH260116C00490000 | 2024-05-30 10:02AM EDT | 490.00 | 64.40 | 73.25 | 80.00 | 0.00 | - | 7 | 83 | 30.98% |
| UNH260116C00500000 | 2024-05-31 1:24PM EDT | 500.00 | 70.79 | 68.15 | 72.45 | +9.25 | +15.03% | 4 | 253 | 29.65% |
| UNH260116C00510000 | 2024-05-29 9:30AM EDT | 510.00 | 62.74 | 61.00 | 67.10 | +0.64 | +1.03% | 1 | 48 | 29.13% |
| UNH260116C00520000 | 2024-05-30 9:43AM EDT | 520.00 | 50.70 | 56.00 | 62.35 | 0.00 | - | 1 | 97 | 28.78% |
| UNH260116C00530000 | 2024-05-23 12:41PM EDT | 530.00 | 67.75 | 52.90 | 59.95 | 0.00 | - | 2 | 86 | 29.28% |
| UNH260116C00540000 | 2024-05-29 10:49AM EDT | 540.00 | 45.15 | 49.10 | 52.85 | 0.00 | - | 1 | 40 | 27.84% |
| UNH260116C00550000 | 2024-05-31 1:24PM EDT | 550.00 | 47.25 | 45.65 | 52.00 | +6.95 | +17.25% | 3 | 124 | 28.81% |
| UNH260116C00560000 | 2024-05-30 3:55PM EDT | 560.00 | 36.96 | 38.25 | 48.00 | 0.00 | - | 1 | 12 | 28.45% |
| UNH260116C00570000 | 2024-05-20 12:43PM EDT | 570.00 | 52.42 | 37.65 | 41.05 | 0.00 | - | 1 | 22 | 26.82% |
| UNH260116C00580000 | 2024-05-16 3:45PM EDT | 580.00 | 50.05 | 35.15 | 40.80 | 0.00 | - | 1 | 141 | 27.84% |
| UNH260116C00590000 | 2024-05-21 2:58PM EDT | 590.00 | 44.70 | 31.10 | 35.65 | 0.00 | - | 5 | 243 | 26.77% |
| UNH260116C00600000 | 2024-05-31 3:49PM EDT | 600.00 | 30.30 | 28.10 | 34.95 | +3.40 | +12.64% | 4 | 206 | 27.49% |
| UNH260116C00610000 | 2024-05-29 9:43AM EDT | 610.00 | 22.57 | 25.50 | 31.70 | 0.00 | - | 1 | 41 | 27.07% |
| UNH260116C00620000 | 2024-05-31 3:54PM EDT | 620.00 | 25.20 | 23.10 | 29.95 | +6.05 | +31.59% | 6 | 84 | 27.24% |
| UNH260116C00630000 | 2024-05-29 1:51PM EDT | 630.00 | 19.30 | 21.10 | 25.25 | 0.00 | - | 1 | 783 | 26.00% |
| UNH260116C00640000 | 2024-05-15 10:53AM EDT | 640.00 | 29.00 | 17.10 | 23.30 | 0.00 | - | 23 | 65 | 25.93% |
| UNH260116C00650000 | 2024-05-30 11:31AM EDT | 650.00 | 15.85 | 16.80 | 21.40 | 0.00 | - | 8 | 18 | 25.82% |
| UNH260116C00660000 | 2024-05-30 10:59AM EDT | 660.00 | 13.50 | 15.10 | 20.90 | 0.00 | - | 1 | 47 | 26.36% |
| UNH260116C00670000 | 2024-05-16 10:31AM EDT | 670.00 | 23.05 | 13.50 | 17.85 | 0.00 | - | 1 | 60 | 25.54% |
| UNH260116C00680000 | 2024-05-29 11:17AM EDT | 680.00 | 10.41 | 10.40 | 15.35 | 0.00 | - | 12 | 28 | 24.89% |
| UNH260116C00700000 | 2024-05-29 10:03AM EDT | 700.00 | 9.50 | 9.65 | 12.45 | 0.00 | - | 1 | 263 | 24.52% |
| UNH260116C00720000 | 2024-05-29 11:17AM EDT | 720.00 | 6.60 | 7.60 | 11.80 | 0.00 | - | 12 | 6 | 25.36% |
| UNH260116C00740000 | 2024-04-18 10:01AM EDT | 740.00 | 9.28 | 11.20 | 13.45 | 0.00 | - | 2 | 19 | 27.62% |
| UNH260116C00760000 | 2024-05-03 10:43AM EDT | 760.00 | 5.70 | 3.50 | 8.05 | 0.00 | - | 10 | 17 | 24.96% |
| UNH260116C00780000 | 2024-05-15 9:44AM EDT | 780.00 | 8.00 | 3.35 | 6.00 | 0.00 | - | 1 | 213 | 24.21% |
| UNH260116C00800000 | 2024-04-25 10:24AM EDT | 800.00 | 4.45 | 4.55 | 6.30 | 0.00 | - | 1 | 23 | 25.46% |
| UNH260116C00820000 | 2024-05-30 1:50PM EDT | 820.00 | 2.92 | 2.28 | 4.00 | 0.00 | - | 1 | 12,949 | 23.94% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH260116P00230000 | 2024-05-10 3:39PM EDT | 230.00 | 1.97 | 0.72 | 4.45 | 0.00 | - | 2 | 226 | 39.13% |
| UNH260116P00240000 | 2024-05-08 3:40PM EDT | 240.00 | 3.15 | 1.01 | 5.00 | 0.00 | - | 1 | 218 | 38.24% |
| UNH260116P00250000 | 2024-05-31 2:06PM EDT | 250.00 | 2.71 | 1.11 | 5.15 | -0.47 | -14.78% | 1 | 76 | 36.63% |
| UNH260116P00260000 | 2024-04-22 2:12PM EDT | 260.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| UNH260116P00270000 | 2024-05-17 2:15PM EDT | 270.00 | 3.84 | 1.60 | 6.10 | 0.00 | - | 2 | 32 | 34.51% |
| UNH260116P00280000 | 2024-05-13 10:17AM EDT | 280.00 | 4.81 | 1.87 | 5.55 | 0.00 | - | 1 | 22 | 32.02% |
| UNH260116P00290000 | 2024-05-28 3:31PM EDT | 290.00 | 4.00 | 2.25 | 5.65 | 0.00 | - | 1 | 39 | 30.52% |
| UNH260116P00300000 | 2024-05-10 3:38PM EDT | 300.00 | 4.90 | 3.10 | 7.40 | 0.00 | - | 1 | 42 | 31.07% |
| UNH260116P00310000 | 2024-05-20 12:23PM EDT | 310.00 | 5.13 | 4.95 | 10.95 | 0.00 | - | 11 | 15 | 33.06% |
| UNH260116P00320000 | 2024-05-29 3:51PM EDT | 320.00 | 7.60 | 5.70 | 8.55 | 0.00 | - | 3 | 88 | 29.04% |
| UNH260116P00330000 | 2024-05-29 1:33PM EDT | 330.00 | 9.29 | 6.95 | 9.15 | 0.00 | - | 1 | 37 | 28.03% |
| UNH260116P00340000 | 2024-05-16 10:39AM EDT | 340.00 | 7.37 | 7.75 | 9.70 | 0.00 | - | 1 | 49 | 26.94% |
| UNH260116P00350000 | 2024-05-28 3:56PM EDT | 350.00 | 9.22 | 9.45 | 14.95 | 0.00 | - | 2 | 154 | 29.51% |
| UNH260116P00360000 | 2024-05-30 1:40PM EDT | 360.00 | 13.39 | 10.40 | 12.30 | 0.00 | - | 1 | 15 | 25.89% |
| UNH260116P00370000 | 2024-05-16 11:51AM EDT | 370.00 | 10.33 | 11.60 | 13.70 | 0.00 | - | 1 | 39 | 25.31% |
| UNH260116P00380000 | 2024-05-30 11:47AM EDT | 380.00 | 16.30 | 13.20 | 19.00 | 0.00 | - | 1 | 18 | 27.12% |
| UNH260116P00390000 | 2024-05-15 12:48PM EDT | 390.00 | 14.15 | 15.00 | 19.95 | 0.00 | - | 2 | 45 | 25.99% |
| UNH260116P00400000 | 2024-05-30 10:22AM EDT | 400.00 | 23.00 | 17.15 | 20.05 | +1.57 | +7.33% | 4 | 337 | 24.36% |
| UNH260116P00410000 | 2024-05-21 2:43PM EDT | 410.00 | 16.45 | 19.35 | 21.60 | 0.00 | - | 2 | 330 | 23.53% |
| UNH260116P00420000 | 2024-05-29 11:09AM EDT | 420.00 | 23.90 | 21.50 | 24.15 | 0.00 | - | 1 | 292 | 23.15% |
| UNH260116P00430000 | 2024-05-24 12:23PM EDT | 430.00 | 20.98 | 22.85 | 27.95 | 0.00 | - | 1 | 94 | 23.27% |
| UNH260116P00440000 | 2024-05-29 12:50PM EDT | 440.00 | 32.04 | 26.70 | 29.95 | 0.00 | - | 4 | 227 | 22.41% |
| UNH260116P00450000 | 2024-05-30 10:22AM EDT | 450.00 | 35.83 | 29.05 | 33.25 | 0.00 | - | 2 | 243 | 22.06% |
| UNH260116P00460000 | 2024-05-29 12:50PM EDT | 460.00 | 38.49 | 32.60 | 36.60 | 0.00 | - | 2 | 120 | 21.63% |
| UNH260116P00470000 | 2024-05-29 11:58AM EDT | 470.00 | 38.70 | 32.00 | 39.45 | -3.45 | -8.19% | 1 | 1,033 | 20.88% |
| UNH260116P00480000 | 2024-05-23 12:13PM EDT | 480.00 | 34.00 | 39.45 | 43.20 | 0.00 | - | 2 | 848 | 20.41% |
| UNH260116P00490000 | 2024-05-23 12:11PM EDT | 490.00 | 37.25 | 43.30 | 49.00 | 0.00 | - | 2 | 216 | 20.66% |
| UNH260116P00500000 | 2024-05-31 11:54AM EDT | 500.00 | 50.57 | 45.95 | 50.65 | -1.48 | -2.84% | 5 | 333 | 19.12% |
| UNH260116P00510000 | 2024-05-28 1:41PM EDT | 510.00 | 49.13 | 50.50 | 54.70 | 0.00 | - | 12 | 416 | 18.43% |
| UNH260116P00520000 | 2024-05-29 10:08AM EDT | 520.00 | 64.29 | 55.85 | 59.55 | 0.00 | - | 1 | 179 | 17.93% |
| UNH260116P00530000 | 2024-05-22 3:38PM EDT | 530.00 | 51.16 | 59.00 | 64.85 | 0.00 | - | 2 | 54 | 17.47% |
| UNH260116P00540000 | 2024-05-24 2:43PM EDT | 540.00 | 61.48 | 66.95 | 71.90 | 0.00 | - | 1 | 43 | 17.59% |
| UNH260116P00550000 | 2024-05-21 11:09AM EDT | 550.00 | 62.00 | 71.50 | 77.25 | 0.00 | - | 1 | 578 | 16.88% |
| UNH260116P00560000 | 2024-05-03 10:33AM EDT | 560.00 | 87.80 | 78.45 | 84.10 | 0.00 | - | 50 | 46 | 16.65% |
| UNH260116P00570000 | 2024-05-16 10:04AM EDT | 570.00 | 73.50 | 85.00 | 90.95 | 0.00 | - | 1 | 33 | 16.27% |
| UNH260116P00580000 | 2024-04-03 10:34AM EDT | 580.00 | 122.20 | 99.60 | 103.20 | 0.00 | - | 45 | 77 | 18.32% |
| UNH260116P00590000 | 2024-04-02 12:44PM EDT | 590.00 | 138.80 | 101.45 | 107.05 | 0.00 | - | 20 | 101 | 16.27% |
| UNH260116P00600000 | 2024-04-23 12:03PM EDT | 600.00 | 115.25 | 0.00 | 0.00 | 0.00 | - | 18 | 52 | 0.00% |
| UNH260116P00610000 | 2024-01-29 1:25PM EDT | 610.00 | 111.05 | 112.00 | 119.00 | 0.00 | - | - | 0 | 12.92% |
| UNH260116P00620000 | 2024-01-29 1:25PM EDT | 620.00 | 119.05 | 120.00 | 127.60 | 0.00 | - | - | 0 | 12.38% |
| UNH260116P00800000 | 2024-03-01 11:46AM EDT | 800.00 | 321.00 | 300.00 | 310.00 | 0.00 | - | 3 | 0 | 24.68% |
© 2024 Yahoo. Tutti i diritti riservati.