Mercado fechado

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
511,53+7,17 (+1,42%)
No fechamento: 04:00PM EDT
512,00 +0,47 (+0,09%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
UNH240719C002300002024-07-03 11:00AM EDT230.00259.38278.35286.300.00-1011323.05%
UNH240719C002500002024-04-26 3:59PM EDT250.00247.23256.55261.250.00-110.00%
UNH240719C002600002024-05-31 11:04AM EDT260.00233.20245.00254.800.00-10355.71%
UNH240719C002800002024-06-10 11:48AM EDT280.00207.61217.70223.300.00-100.00%
UNH240719C003000002024-04-22 1:00PM EDT300.00197.68221.20223.500.00--1393.51%
UNH240719C003100002024-06-14 3:15PM EDT310.00187.15198.45205.950.00-60206.54%
UNH240719C003300002024-06-14 3:00PM EDT330.00166.38178.50186.000.00-43185.64%
UNH240719C003400002024-06-14 3:01PM EDT340.00157.22168.50175.850.00-121171.48%
UNH240719C003500002024-06-13 2:52PM EDT350.00147.50158.50166.000.00-2222163.57%
UNH240719C003600002024-06-10 1:57PM EDT360.00129.50138.20143.150.00-30150.00%
UNH240719C003700002024-06-10 1:37PM EDT370.00119.00127.80135.850.00-430.00%
UNH240719C003800002024-06-28 12:36PM EDT380.00118.75128.55135.900.00-111131.64%
UNH240719C003900002024-06-10 1:52PM EDT390.0099.90108.05113.500.00-220.00%
UNH240719C004000002024-07-11 10:24AM EDT400.00105.50108.00115.400.00-17690.82%
UNH240719C004100002024-05-31 2:11PM EDT410.0089.7496.00105.650.00-14151.54%
UNH240719C004200002024-07-11 11:41AM EDT420.0087.3488.7095.800.00-102693.46%
UNH240719C004300002024-07-11 10:09AM EDT430.0074.4078.0585.750.00-21274.95%
UNH240719C004350002024-07-10 10:19AM EDT435.0055.5573.1081.250.00-11277.78%
UNH240719C004400002024-06-28 9:31AM EDT440.0063.2668.1575.900.00-18869.78%
UNH240719C004500002024-07-12 3:46PM EDT450.0063.0058.6565.05+7.00+12.50%1065456.54%
UNH240719C004550002024-07-08 2:41PM EDT455.0038.6053.5060.050.00-2250.20%
UNH240719C004600002024-07-12 3:51PM EDT460.0053.2748.7055.05+16.76+45.91%1729684.94%
UNH240719C004700002024-07-12 3:51PM EDT470.0043.8742.2545.15+6.06+16.03%2085462.31%
UNH240719C004750002024-07-05 11:07AM EDT475.0022.2437.0539.350.00-121352.42%
UNH240719C004775002024-07-10 11:06AM EDT477.5025.4235.5537.100.00-61354.82%
UNH240719C004800002024-07-12 3:50PM EDT480.0035.3332.1034.85+5.18+17.18%3466959.11%
UNH240719C004825002024-07-10 12:44PM EDT482.5022.8230.8532.700.00-14952.20%
UNH240719C004850002024-07-12 2:01PM EDT485.0032.7528.6530.55+6.43+24.43%610251.27%
UNH240719C004875002024-07-12 10:35AM EDT487.5025.6327.3528.65+0.68+2.73%112153.49%
UNH240719C004900002024-07-12 3:56PM EDT490.0025.9525.2526.65+2.24+9.45%1001,56952.62%
UNH240719C004925002024-07-12 3:13PM EDT492.5026.4522.6524.80+5.56+26.62%209750.61%
UNH240719C004950002024-07-12 3:48PM EDT495.0023.3621.9522.95+3.76+19.18%29344453.13%
UNH240719C004975002024-07-12 3:11PM EDT497.5022.9019.0021.10+5.13+28.87%2211854.72%
UNH240719C005000002024-07-12 3:59PM EDT500.0019.3318.5519.45+2.33+13.71%2,4788,95252.48%
UNH240719C005025002024-07-12 3:42PM EDT502.5017.9516.9517.80+2.10+13.25%3311452.12%
UNH240719C005050002024-07-12 3:54PM EDT505.0016.6215.4016.40+3.05+22.48%20721552.09%
UNH240719C005075002024-07-12 3:59PM EDT507.5014.7514.1514.75+2.41+19.53%8716451.83%
UNH240719C005100002024-07-12 3:55PM EDT510.0013.5712.4013.65+1.67+14.03%3901,71851.35%
UNH240719C005150002024-07-12 3:58PM EDT515.0011.0410.6011.15+1.14+11.52%4221,63052.31%
UNH240719C005200002024-07-12 3:59PM EDT520.008.908.508.90+1.00+12.66%1,2942,51751.83%
UNH240719C005250002024-07-12 3:44PM EDT525.007.106.057.05+0.90+14.52%22225950.06%
UNH240719C005300002024-07-12 3:58PM EDT530.005.405.005.35+0.47+9.53%3791,52750.43%
UNH240719C005400002024-07-12 3:59PM EDT540.002.832.593.00+0.18+6.79%3653,38750.33%
UNH240719C005500002024-07-12 3:59PM EDT550.001.311.271.48-0.19-12.67%1,3501,97848.88%
UNH240719C005600002024-07-12 3:59PM EDT560.000.670.650.69-0.13-16.25%8301,29648.15%
UNH240719C005700002024-07-12 3:59PM EDT570.000.330.200.50-0.13-28.26%14541852.10%
UNH240719C005800002024-07-12 3:27PM EDT580.000.220.150.38-0.03-12.00%28034252.93%
UNH240719C005900002024-07-12 2:54PM EDT590.000.120.010.17-0.07-36.84%15449650.88%
UNH240719C006000002024-07-12 1:26PM EDT600.000.060.050.23-0.08-57.14%1316559.18%
UNH240719C006100002024-07-08 3:52PM EDT610.000.140.000.150.00-35959.77%
UNH240719C006200002024-07-12 3:11PM EDT620.000.050.051.84-0.05-50.00%233792.92%
UNH240719C006300002024-07-12 9:37AM EDT630.000.090.000.09-0.01-10.00%313965.63%
UNH240719C006400002024-07-12 3:26PM EDT640.000.010.000.37-0.14-93.33%511182.23%
UNH240719C006500002024-07-05 10:25AM EDT650.000.060.003.650.00-216125.49%
UNH240719C006600002024-07-09 12:25PM EDT660.000.010.001.500.00-78112.01%
UNH240719C006700002024-07-05 12:01PM EDT670.000.050.003.800.00-3433138.72%
UNH240719C006800002024-07-08 10:56AM EDT680.000.040.003.800.00-3447144.58%
UNH240719C006900002024-06-25 12:24PM EDT690.000.010.003.800.00-23150.29%
UNH240719C007000002024-07-05 9:46AM EDT700.000.030.003.800.00-1316155.91%
UNH240719C007200002024-07-01 12:02PM EDT720.000.030.003.800.00--6166.72%
UNH240719C007600002024-06-07 12:49PM EDT760.000.100.000.550.00-11140.72%
UNH240719C007800002024-05-22 10:50AM EDT780.000.210.000.410.00--20143.55%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
UNH240719P002300002024-07-02 11:32AM EDT230.000.010.000.460.00-2545275.00%
UNH240719P002400002024-07-05 11:00AM EDT240.000.200.004.300.00-17361.77%
UNH240719P002600002024-06-20 3:50PM EDT260.000.020.000.200.00--1214.84%
UNH240719P002700002024-06-26 9:55AM EDT270.000.040.000.200.00--38203.91%
UNH240719P002800002024-07-01 10:00AM EDT280.000.030.000.200.00-12192.97%
UNH240719P002900002024-07-02 9:48AM EDT290.000.030.000.020.00-12148.44%
UNH240719P003000002024-07-10 10:30AM EDT300.000.020.000.020.00-232140.63%
UNH240719P003100002024-07-10 11:30AM EDT310.000.010.000.020.00-1018131.25%
UNH240719P003200002024-07-08 12:24PM EDT320.000.040.000.050.00-3065134.38%
UNH240719P003300002024-07-09 1:13PM EDT330.000.300.000.050.00-10148125.78%
UNH240719P003400002024-07-10 3:07PM EDT340.000.050.000.370.00-1281144.73%
UNH240719P003500002024-07-10 2:53PM EDT350.000.040.000.050.00-1398110.16%
UNH240719P003600002024-06-21 12:35PM EDT360.000.260.003.800.00-1023182.35%
UNH240719P003700002024-07-10 1:55PM EDT370.000.020.010.050.00-1013796.88%
UNH240719P003800002024-07-12 3:38PM EDT380.000.110.010.17-0.03-21.43%1222999.80%
UNH240719P003900002024-07-11 2:55PM EDT390.000.070.000.120.00-446387.89%
UNH240719P004000002024-07-12 3:43PM EDT400.000.060.050.11-0.04-40.00%330383.01%
UNH240719P004100002024-07-12 3:59PM EDT410.000.100.050.10-0.06-37.50%2425575.00%
UNH240719P004200002024-07-12 2:52PM EDT420.000.150.110.22-0.06-28.57%1025874.41%
UNH240719P004300002024-07-12 3:52PM EDT430.000.200.100.25-0.11-35.48%11852567.09%
UNH240719P004350002024-07-12 3:22PM EDT435.000.230.200.27-0.15-39.47%3012665.92%
UNH240719P004400002024-07-12 3:59PM EDT440.000.270.200.32-0.25-48.08%5997662.84%
UNH240719P004450002024-07-12 3:22PM EDT445.000.360.210.50-0.30-45.45%610461.77%
UNH240719P004500002024-07-12 3:59PM EDT450.000.460.400.45-0.45-49.45%2664,12859.38%
UNH240719P004550002024-07-12 3:56PM EDT455.000.480.480.55-0.70-59.32%5313557.03%
UNH240719P004600002024-07-12 3:59PM EDT460.000.660.620.76-0.92-58.23%4311,81555.76%
UNH240719P004650002024-07-12 3:57PM EDT465.000.850.840.94-1.13-57.07%19616954.08%
UNH240719P004700002024-07-12 3:59PM EDT470.001.151.071.32-1.56-57.56%1341,17652.91%
UNH240719P004725002024-07-12 3:41PM EDT472.501.601.111.44-1.05-39.62%169951.22%
UNH240719P004750002024-07-12 3:58PM EDT475.001.551.441.78-2.14-57.99%17126351.88%
UNH240719P004775002024-07-12 3:07PM EDT477.502.171.751.94-2.18-50.11%5016351.22%
UNH240719P004800002024-07-12 3:57PM EDT480.002.152.102.27-2.30-51.69%2682,16051.11%
UNH240719P004825002024-07-12 3:35PM EDT482.502.942.352.77-2.12-41.90%2514350.93%
UNH240719P004850002024-07-12 3:59PM EDT485.003.272.823.20-2.46-42.93%10030150.88%
UNH240719P004875002024-07-12 3:46PM EDT487.503.752.993.55-2.80-42.75%6030951.04%
UNH240719P004900002024-07-12 3:59PM EDT490.003.993.854.15-3.16-44.20%1961,54550.32%
UNH240719P004925002024-07-12 3:36PM EDT492.505.154.454.80-3.18-38.18%2825550.24%
UNH240719P004950002024-07-12 3:59PM EDT495.005.355.205.50-3.97-42.60%6316150.32%
UNH240719P004975002024-07-12 3:41PM EDT497.506.705.856.30-3.65-35.27%348250.04%
UNH240719P005000002024-07-12 3:56PM EDT500.006.986.707.15-4.27-37.96%1361,04450.00%
UNH240719P005025002024-07-12 3:56PM EDT502.508.007.658.15-4.31-35.01%4810650.16%
UNH240719P005050002024-07-12 3:10PM EDT505.009.408.709.60-3.77-28.63%14212251.15%
UNH240719P005075002024-07-12 3:18PM EDT507.5010.479.8010.25-4.43-29.73%944250.16%
UNH240719P005100002024-07-12 3:50PM EDT510.0011.3110.9011.45-4.36-27.82%19961650.01%
UNH240719P005150002024-07-12 3:37PM EDT515.0014.7013.4514.15-2.65-15.27%79950.02%
UNH240719P005200002024-07-12 3:35PM EDT520.0017.3015.7017.20-4.45-20.46%8531051.97%
UNH240719P005250002024-07-12 1:04PM EDT525.0022.0518.2520.30-4.18-15.94%8251.34%
UNH240719P005300002024-07-12 2:44PM EDT530.0023.0321.9024.85-7.22-23.87%5714056.26%
UNH240719P005400002024-06-27 10:37AM EDT540.0052.6029.2532.400.00-4455.88%
UNH240719P005500002024-07-11 2:36PM EDT550.0046.5037.0541.150.00-2258.36%
UNH240719P005600002024-06-28 11:17AM EDT560.0061.2344.5551.200.00-1068.15%
UNH240719P006600002024-06-17 3:38PM EDT660.00170.17144.15151.900.00-10151.10%
UNH240719P006700002024-06-17 3:38PM EDT670.00180.19154.05161.900.00--0157.61%