Mercado fechará em 5 h 31 min

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
478,13+9,24 (+1,97%)
A partir de 10:28AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
UNH240419C003000002024-04-16 1:15PM EDT300.00169.40178.40184.000.00-115334.57%
UNH240419C003100002024-04-16 12:44PM EDT310.00162.13167.55173.950.00-613304.15%
UNH240419C003200002024-02-23 3:48PM EDT320.00207.00168.40175.800.00-10455.25%
UNH240419C003300002024-04-16 3:38PM EDT330.00140.88147.10153.950.00-36262.11%
UNH240419C003400002024-04-16 3:43PM EDT340.00130.33137.00143.300.00-111235.79%
UNH240419C003500002024-03-14 2:50PM EDT350.00139.3887.5591.700.00-110.00%
UNH240419C003600002024-04-12 1:59PM EDT360.0078.42118.50124.750.00-1818230.88%
UNH240419C003700002024-04-12 2:04PM EDT370.0068.57108.40114.650.00-1923211.72%
UNH240419C003800002024-04-03 12:50PM EDT380.0082.0498.75104.800.00-44198.27%
UNH240419C004000002024-04-16 9:34AM EDT400.0070.6379.2084.750.00-126166.63%
UNH240419C004100002024-04-16 3:20PM EDT410.0060.2067.1074.000.00-840131.01%
UNH240419C004150002024-04-16 10:02AM EDT415.0058.5263.7569.900.00-16139.28%
UNH240419C004200002024-04-17 9:54AM EDT420.0065.2559.4564.95+14.22+27.87%243134.96%
UNH240419C004250002024-04-16 3:58PM EDT425.0045.0053.9559.800.00-1725122.90%
UNH240419C004300002024-04-16 12:31PM EDT430.0053.3647.5053.90+8.36+18.58%240101.44%
UNH240419C004350002024-04-17 10:11AM EDT435.0044.8842.9548.95+7.88+21.30%511196.24%
UNH240419C004400002024-04-17 10:10AM EDT440.0041.5339.5544.40+7.96+22.99%917398.12%
UNH240419C004450002024-04-17 10:10AM EDT445.0035.2233.6536.05+8.62+32.41%1955368.07%
UNH240419C004500002024-04-17 9:49AM EDT450.0035.6328.5532.10+14.90+71.88%501,72165.41%
UNH240419C004550002024-04-17 10:12AM EDT455.0024.8823.6026.10+8.38+49.01%301,74952.64%
UNH240419C004600002024-04-17 9:53AM EDT460.0024.2119.5020.65+12.37+104.48%352,07551.62%
UNH240419C004650002024-04-17 10:13AM EDT465.0015.3514.6515.10+6.84+83.11%6751638.37%
UNH240419C004675002024-04-17 10:11AM EDT467.5012.7012.3513.75+7.30+135.19%2541042.25%
UNH240419C004700002024-04-17 10:02AM EDT470.0012.0110.0510.95+8.04+202.52%2281,94235.19%
UNH240419C004725002024-04-17 10:06AM EDT472.5010.698.159.30+7.69+256.33%771,38335.34%
UNH240419C004750002024-04-17 10:10AM EDT475.006.946.407.30+4.98+254.08%2761,12732.47%
UNH240419C004775002024-04-17 10:12AM EDT477.505.264.805.45+3.65+226.71%10258029.68%
UNH240419C004800002024-04-17 10:13AM EDT480.003.753.503.70+2.78+339.02%6753,56526.40%
UNH240419C004825002024-04-17 10:11AM EDT482.502.502.412.85+1.88+303.23%25649327.15%
UNH240419C004850002024-04-17 10:12AM EDT485.001.691.641.93+1.26+293.02%8251,41726.22%
UNH240419C004875002024-04-17 10:12AM EDT487.501.101.081.34+0.80+186.05%98073726.22%
UNH240419C004900002024-04-17 10:12AM EDT490.000.720.720.82+0.49+175.00%1,6692,48825.42%
UNH240419C004925002024-04-17 10:12AM EDT492.500.500.410.79+0.32+177.78%26375128.57%
UNH240419C004950002024-04-17 10:12AM EDT495.000.300.250.33+0.19+172.73%23553725.49%
UNH240419C004975002024-04-17 10:13AM EDT497.500.200.030.25+0.10+55.56%5926526.71%
UNH240419C005000002024-04-17 10:13AM EDT500.000.150.130.17+0.10+250.00%1,8613,88727.30%
UNH240419C005025002024-04-17 10:12AM EDT502.500.080.080.15-0.03-27.27%1615529.15%
UNH240419C005050002024-04-17 10:12AM EDT505.000.060.050.09-0.02-22.22%3919429.10%
UNH240419C005075002024-04-17 9:31AM EDT507.500.160.010.10+0.10+166.67%273331.74%
UNH240419C005100002024-04-17 10:03AM EDT510.000.080.050.12+0.07-471,51134.96%
UNH240419C005150002024-04-17 9:47AM EDT515.000.070.000.06+0.05+250.00%218235.74%
UNH240419C005200002024-04-17 10:13AM EDT520.000.020.000.05+0.01+50.00%522,90238.87%
UNH240419C005250002024-04-16 3:50PM EDT525.000.020.010.200.00-5248351.66%
UNH240419C005300002024-04-17 10:02AM EDT530.000.010.010.02-0.04-50.00%41,29342.19%
UNH240419C005350002024-04-16 3:50PM EDT535.000.020.000.090.00-8144653.91%
UNH240419C005400002024-04-16 3:07PM EDT540.000.020.000.04+0.01+100.00%687852.34%
UNH240419C005450002024-04-17 9:37AM EDT545.000.010.000.02-0.04-80.00%12051.95%
UNH240419C005500002024-04-17 9:45AM EDT550.000.010.000.02-0.01-50.00%121,20351.56%
UNH240419C005550002024-04-16 9:31AM EDT555.000.040.000.020.00-71254.69%
UNH240419C005600002024-04-16 1:28PM EDT560.000.010.000.010.00-162954.69%
UNH240419C005650002024-04-16 3:02PM EDT565.000.010.000.010.00-3157.81%
UNH240419C005700002024-04-15 9:30AM EDT570.000.690.000.010.00-156559.38%
UNH240419C005800002024-04-16 11:59AM EDT580.000.010.000.030.00-570871.88%
UNH240419C005900002024-04-15 9:30AM EDT590.001.870.000.010.00-111971.88%
UNH240419C006000002024-04-15 3:57PM EDT600.000.010.000.010.00-210376.56%
UNH240419C006100002024-03-21 11:10AM EDT610.000.060.000.010.00-14481.25%
UNH240419C006200002024-03-19 10:54AM EDT620.000.050.000.020.00-41590.63%
UNH240419C006300002024-02-08 12:31PM EDT630.000.330.030.560.00-34135.94%
UNH240419C006400002024-03-21 10:11AM EDT640.000.300.000.010.00-12196.88%
UNH240419C006500002024-03-21 10:11AM EDT650.000.300.000.020.00-116106.25%
UNH240419C006600002024-03-11 2:35PM EDT660.000.290.000.280.00-14141.60%
UNH240419C006700002024-02-09 3:34PM EDT670.000.050.000.510.00-11158.20%
UNH240419C006800002024-01-19 4:19PM EDT680.000.200.000.440.00-22161.33%
UNH240419C006900002024-01-19 4:20PM EDT690.000.060.000.430.00-21166.60%
UNH240419C007000002024-04-17 9:34AM EDT700.000.020.000.01+0.01+100.00%332121.88%
UNH240419C007200002024-01-23 10:51AM EDT720.000.030.000.330.00-11177.54%
UNH240419C007500002024-04-12 9:45AM EDT750.000.140.000.010.00-12143.75%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
UNH240419P003000002024-04-15 11:58AM EDT300.000.010.000.010.00-1106153.13%
UNH240419P003100002024-04-16 10:40AM EDT310.000.010.000.010.00-252143.75%
UNH240419P003200002024-04-15 2:48PM EDT320.000.030.000.010.00-114131.25%
UNH240419P003300002024-04-15 3:58PM EDT330.000.070.000.010.00-106117121.88%
UNH240419P003400002024-04-16 9:55AM EDT340.000.010.000.010.00-62162112.50%
UNH240419P003500002024-04-16 10:09AM EDT350.000.010.000.010.00-15250103.13%
UNH240419P003600002024-04-16 9:52AM EDT360.000.010.000.010.00-138995.31%
UNH240419P003700002024-04-16 2:51PM EDT370.000.010.000.010.00-2701,57587.50%
UNH240419P003800002024-04-16 3:27PM EDT380.000.010.000.010.00-149278.13%
UNH240419P003825002024-04-16 10:23AM EDT382.500.010.000.020.00-282681.25%
UNH240419P003850002024-04-16 3:16PM EDT385.000.020.000.020.00-7113278.13%
UNH240419P003875002024-04-16 2:28PM EDT387.500.020.000.020.00-203776.56%
UNH240419P003900002024-04-17 9:31AM EDT390.000.020.000.010.00-1242970.31%
UNH240419P003925002024-04-16 1:11PM EDT392.500.020.000.030.00-323675.00%
UNH240419P003950002024-04-17 9:43AM EDT395.000.010.010.03-0.04-80.00%232774.22%
UNH240419P003975002024-04-16 2:42PM EDT397.500.010.020.030.00-10421973.44%
UNH240419P004000002024-04-17 10:01AM EDT400.000.010.010.040.00-1188171.48%
UNH240419P004050002024-04-17 10:02AM EDT405.000.020.010.03-0.03-75.00%174,75565.63%
UNH240419P004100002024-04-17 9:47AM EDT410.000.010.010.05-0.02-66.67%2688963.67%
UNH240419P004150002024-04-17 9:48AM EDT415.000.040.010.06-0.01-20.00%441460.16%
UNH240419P004200002024-04-17 10:05AM EDT420.000.020.020.04-0.02-50.00%162,93854.30%
UNH240419P004250002024-04-17 9:52AM EDT425.000.030.010.03-0.02-40.00%195,15950.00%
UNH240419P004300002024-04-17 9:57AM EDT430.000.030.030.06-0.04-57.14%321,89949.41%
UNH240419P004350002024-04-17 10:01AM EDT435.000.040.020.12-0.04-57.14%3255748.93%
UNH240419P004400002024-04-17 10:07AM EDT440.000.040.030.07-0.07-63.64%4732,33840.63%
UNH240419P004450002024-04-17 10:07AM EDT445.000.120.030.08-0.05-29.41%451,64036.43%
UNH240419P004500002024-04-17 10:00AM EDT450.000.080.050.12-0.26-76.47%1382,39933.50%
UNH240419P004550002024-04-17 10:02AM EDT455.000.080.060.12-0.46-85.19%6459628.22%
UNH240419P004600002024-04-17 10:13AM EDT460.000.190.140.19-0.96-84.21%3031,26424.95%
UNH240419P004650002024-04-17 10:09AM EDT465.000.390.290.42-2.05-84.02%32386823.07%
UNH240419P004675002024-04-17 10:10AM EDT467.500.650.550.62-2.80-81.16%14043022.07%
UNH240419P004700002024-04-17 10:13AM EDT470.000.850.770.97-3.70-78.56%3891,55221.56%
UNH240419P004725002024-04-17 10:13AM EDT472.501.301.191.40-4.50-76.27%20422220.48%
UNH240419P004750002024-04-17 10:12AM EDT475.001.951.822.21-4.25-68.55%80627220.64%
UNH240419P004775002024-04-17 10:12AM EDT477.502.802.632.85-5.40-65.85%2226018.26%
UNH240419P004800002024-04-17 10:13AM EDT480.003.903.804.15-7.75-66.81%1,4711,21618.04%
UNH240419P004825002024-04-17 10:11AM EDT482.505.505.055.40-4.30-43.88%3968415.33%
UNH240419P004850002024-04-17 10:13AM EDT485.006.906.907.35-9.68-58.03%77817314.84%
UNH240419P004875002024-04-17 10:07AM EDT487.507.658.809.20-10.64-58.17%1891430.00%
UNH240419P004900002024-04-17 10:10AM EDT490.0011.1010.6512.20-8.77-44.14%721,11319.61%
UNH240419P004925002024-04-16 9:38AM EDT492.5019.0012.5514.650.00-17921.78%
UNH240419P004950002024-04-15 11:05AM EDT495.0049.1013.1517.350.00-14627.88%
UNH240419P004975002024-04-16 1:00PM EDT497.5027.4514.0520.150.00-3135.01%
UNH240419P005000002024-04-17 10:08AM EDT500.0019.9019.6021.15-9.95-33.33%392690.00%
UNH240419P005025002024-04-04 10:27AM EDT502.5042.4519.0524.950.00-1038.28%
UNH240419P005050002024-04-03 11:06AM EDT505.0045.3020.5026.350.00-200.00%
UNH240419P005075002024-03-28 1:35PM EDT507.5019.8723.5029.150.00-200.00%
UNH240419P005100002024-04-12 3:27PM EDT510.0072.3026.1030.700.00-1101160.00%
UNH240419P005150002024-04-09 11:46AM EDT515.0060.8531.2037.600.00-1054.79%
UNH240419P005200002024-04-16 3:24PM EDT520.0035.9936.8042.55-13.01-26.55%35859.28%
UNH240419P005250002024-04-04 12:20PM EDT525.0064.9141.1046.750.00-100.00%
UNH240419P005300002024-04-16 2:54PM EDT530.0065.1545.5051.900.00-963843.75%
UNH240419P005350002024-04-12 1:40PM EDT535.0098.5051.2557.050.00-1159.28%
UNH240419P005400002024-04-16 2:51PM EDT540.0069.9056.0062.800.00-141184.52%
UNH240419P005500002024-03-07 12:42PM EDT550.0072.5093.0595.300.00-40271.56%
UNH240419P005600002024-03-06 10:30AM EDT560.0086.92103.75105.650.00-10290.21%