Mercado fechado
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,16 -0,41 (-0,53%) OURO
2.383,80 -9,10 (-0,38%) Bitcoin USD
69.036,64 -1.250,35 (-1,78%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524C00320000 | 2024-05-17 3:00PM EDT | 320.00 | 203.68 | 197.55 | 205.35 | 0.00 | - | 1 | 1 | 204.69% |
| UNH240524C00330000 | 2024-05-17 2:59PM EDT | 330.00 | 194.06 | 188.00 | 195.30 | 0.00 | - | 1 | 1 | 219.14% |
| UNH240524C00340000 | 2024-05-21 11:01AM EDT | 340.00 | 179.88 | 177.55 | 185.40 | 0.00 | - | 5 | 5 | 185.55% |
| UNH240524C00350000 | 2024-05-17 3:02PM EDT | 350.00 | 173.68 | 168.05 | 175.40 | 0.00 | - | 1 | 1 | 199.61% |
| UNH240524C00390000 | 2024-05-08 2:20PM EDT | 390.00 | 114.40 | 127.90 | 135.45 | 0.00 | - | 4 | 3 | 147.85% |
| UNH240524C00400000 | 2024-05-08 2:20PM EDT | 400.00 | 104.43 | 119.55 | 125.50 | 0.00 | - | 4 | 3 | 168.65% |
| UNH240524C00405000 | 2024-04-12 3:18PM EDT | 405.00 | 39.42 | 107.55 | 110.10 | 0.00 | - | 2 | 1 | 0.00% |
| UNH240524C00410000 | 2024-04-04 10:17AM EDT | 410.00 | 55.85 | 82.40 | 85.35 | 0.00 | - | 2 | 1 | 0.00% |
| UNH240524C00415000 | 2024-04-16 9:31AM EDT | 415.00 | 63.60 | 102.65 | 110.50 | 0.00 | - | - | 2 | 113.67% |
| UNH240524C00420000 | 2024-05-21 3:06PM EDT | 420.00 | 102.46 | 97.70 | 105.35 | 0.00 | - | 4 | 3 | 104.79% |
| UNH240524C00425000 | 2024-04-18 3:14PM EDT | 425.00 | 74.95 | 99.15 | 101.95 | 0.00 | - | - | 1 | 184.30% |
| UNH240524C00430000 | 2024-04-19 12:08PM EDT | 430.00 | 76.41 | 94.15 | 96.95 | 0.00 | - | 2 | 0 | 176.39% |
| UNH240524C00435000 | 2024-04-19 10:24AM EDT | 435.00 | 69.10 | 89.20 | 91.95 | 0.00 | - | 1 | 2 | 168.82% |
| UNH240524C00440000 | 2024-05-22 9:34AM EDT | 440.00 | 83.18 | 78.90 | 85.55 | +8.53 | +11.43% | 1 | 5 | 110.11% |
| UNH240524C00445000 | 2024-05-22 9:34AM EDT | 445.00 | 78.18 | 73.10 | 80.55 | +23.71 | +43.53% | 1 | 8 | 92.97% |
| UNH240524C00450000 | 2024-04-25 11:01AM EDT | 450.00 | 47.00 | 68.00 | 75.50 | 0.00 | - | 1 | 11 | 84.91% |
| UNH240524C00455000 | 2024-05-20 10:59AM EDT | 455.00 | 67.42 | 64.40 | 70.40 | 0.00 | - | 271 | 91 | 95.58% |
| UNH240524C00460000 | 2024-05-21 1:51PM EDT | 460.00 | 62.30 | 59.10 | 65.60 | 0.00 | - | 1 | 23 | 88.48% |
| UNH240524C00462500 | 2024-05-17 2:48PM EDT | 462.50 | 60.78 | 56.55 | 63.10 | 0.00 | - | 6 | 6 | 84.94% |
| UNH240524C00465000 | 2024-05-17 2:49PM EDT | 465.00 | 58.45 | 53.00 | 60.60 | 0.00 | - | 14 | 30 | 70.17% |
| UNH240524C00467500 | 2024-05-17 2:50PM EDT | 467.50 | 55.76 | 51.50 | 58.10 | 0.00 | - | 4 | 5 | 78.37% |
| UNH240524C00470000 | 2024-05-20 9:46AM EDT | 470.00 | 51.10 | 49.05 | 55.60 | 0.00 | - | 5 | 47 | 75.78% |
| UNH240524C00472500 | 2024-05-17 3:01PM EDT | 472.50 | 51.65 | 45.80 | 53.05 | 0.00 | - | 6 | 6 | 64.99% |
| UNH240524C00475000 | 2024-05-17 3:02PM EDT | 475.00 | 49.10 | 43.70 | 50.55 | 0.00 | - | 2 | 24 | 66.16% |
| UNH240524C00477500 | 2024-05-20 10:26AM EDT | 477.50 | 45.08 | 40.50 | 48.05 | 0.00 | - | 1 | 1 | 55.86% |
| UNH240524C00480000 | 2024-05-17 9:30AM EDT | 480.00 | 43.05 | 39.30 | 45.65 | 0.00 | - | 1 | 45 | 65.72% |
| UNH240524C00485000 | 2024-05-17 3:34PM EDT | 485.00 | 39.38 | 33.55 | 40.65 | 0.00 | - | 19 | 36 | 53.81% |
| UNH240524C00490000 | 2024-05-22 3:32PM EDT | 490.00 | 33.60 | 28.10 | 35.70 | -0.40 | -1.18% | 6 | 85 | 82.78% |
| UNH240524C00492500 | 2024-05-22 1:32PM EDT | 492.50 | 32.00 | 27.60 | 33.00 | +0.97 | +3.13% | 2 | 5 | 53.44% |
| UNH240524C00495000 | 2024-05-17 3:45PM EDT | 495.00 | 29.93 | 24.35 | 30.55 | 0.00 | - | 1 | 62 | 73.32% |
| UNH240524C00497500 | 2024-05-16 2:52PM EDT | 497.50 | 29.00 | 21.80 | 28.05 | 0.00 | - | 1 | 6 | 69.08% |
| UNH240524C00500000 | 2024-05-22 3:23PM EDT | 500.00 | 22.98 | 20.70 | 25.50 | -2.36 | -9.31% | 11 | 139 | 64.45% |
| UNH240524C00502500 | 2024-05-22 10:44AM EDT | 502.50 | 23.23 | 17.20 | 22.90 | +1.37 | +6.27% | 1 | 19 | 59.42% |
| UNH240524C00505000 | 2024-05-22 3:50PM EDT | 505.00 | 16.80 | 15.45 | 19.70 | -3.59 | -17.61% | 21 | 116 | 50.29% |
| UNH240524C00507500 | 2024-05-22 10:45AM EDT | 507.50 | 18.03 | 13.20 | 16.70 | +0.93 | +5.44% | 1 | 28 | 42.59% |
| UNH240524C00510000 | 2024-05-22 3:53PM EDT | 510.00 | 12.00 | 11.05 | 12.90 | -3.45 | -22.33% | 26 | 175 | 29.19% |
| UNH240524C00512500 | 2024-05-22 11:21AM EDT | 512.50 | 12.00 | 9.20 | 10.45 | +0.50 | +4.35% | 2 | 49 | 25.55% |
| UNH240524C00515000 | 2024-05-22 2:28PM EDT | 515.00 | 8.20 | 6.90 | 8.55 | -2.20 | -21.15% | 11 | 364 | 25.12% |
| UNH240524C00520000 | 2024-05-22 3:59PM EDT | 520.00 | 4.00 | 3.80 | 4.20 | -2.80 | -41.18% | 62 | 447 | 18.49% |
| UNH240524C00525000 | 2024-05-22 3:59PM EDT | 525.00 | 1.69 | 1.64 | 1.87 | -1.81 | -51.71% | 204 | 449 | 17.90% |
| UNH240524C00530000 | 2024-05-22 3:54PM EDT | 530.00 | 0.60 | 0.50 | 1.11 | -1.18 | -66.29% | 291 | 769 | 21.29% |
| UNH240524C00535000 | 2024-05-22 3:48PM EDT | 535.00 | 0.32 | 0.10 | 0.59 | -0.58 | -64.44% | 58 | 881 | 23.23% |
| UNH240524C00540000 | 2024-05-22 3:40PM EDT | 540.00 | 0.20 | 0.12 | 0.26 | -0.25 | -55.56% | 162 | 595 | 24.02% |
| UNH240524C00545000 | 2024-05-22 3:53PM EDT | 545.00 | 0.10 | 0.07 | 0.24 | -0.17 | -62.96% | 63 | 944 | 28.47% |
| UNH240524C00550000 | 2024-05-22 1:30PM EDT | 550.00 | 0.13 | 0.01 | 0.40 | -0.02 | -13.33% | 98 | 112 | 36.57% |
| UNH240524C00555000 | 2024-05-22 10:37AM EDT | 555.00 | 0.07 | 0.03 | 0.16 | -0.05 | -41.67% | 143 | 217 | 35.16% |
| UNH240524C00560000 | 2024-05-17 3:48PM EDT | 560.00 | 0.14 | 0.01 | 1.00 | 0.00 | - | 10 | 22 | 56.18% |
| UNH240524C00565000 | 2024-05-22 10:09AM EDT | 565.00 | 0.09 | 0.01 | 0.18 | -0.02 | -18.18% | 6 | 34 | 44.14% |
| UNH240524C00570000 | 2024-05-21 9:49AM EDT | 570.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 55.03% |
| UNH240524C00575000 | 2024-05-21 10:48AM EDT | 575.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 22 | 77 | 44.92% |
| UNH240524C00580000 | 2024-05-16 3:40PM EDT | 580.00 | 0.11 | 0.01 | 1.31 | 0.00 | - | - | 3 | 69.78% |
| UNH240524C00585000 | 2024-05-15 12:29PM EDT | 585.00 | 0.10 | 0.00 | 1.31 | 0.00 | - | - | 2 | 74.12% |
| UNH240524C00590000 | 2024-05-17 9:55AM EDT | 590.00 | 0.09 | 0.00 | 1.31 | 0.00 | - | 2 | 2 | 78.47% |
| UNH240524C00630000 | 2024-05-20 10:03AM EDT | 630.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 16 | 75.78% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524P00330000 | 2024-05-01 9:30AM EDT | 330.00 | 0.03 | 0.00 | 4.25 | 0.00 | - | - | 1 | 299.51% |
| UNH240524P00340000 | 2024-04-23 2:00PM EDT | 340.00 | 0.30 | 0.00 | 4.25 | 0.00 | - | 1 | 1 | 282.81% |
| UNH240524P00370000 | 2024-04-16 1:16PM EDT | 370.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 155.27% |
| UNH240524P00380000 | 2024-04-26 12:44PM EDT | 380.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 220.51% |
| UNH240524P00390000 | 2024-05-16 10:55AM EDT | 390.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 19 | 205.57% |
| UNH240524P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 12 | 17 | 128.32% |
| UNH240524P00400000 | 2024-05-02 2:26PM EDT | 400.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 3 | 22 | 170.90% |
| UNH240524P00405000 | 2024-05-20 2:52PM EDT | 405.00 | 0.01 | 0.00 | 2.06 | 0.00 | - | 13 | 23 | 158.01% |
| UNH240524P00410000 | 2024-04-18 10:34AM EDT | 410.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 112.89% |
| UNH240524P00415000 | 2024-04-26 1:48PM EDT | 415.00 | 0.15 | 0.00 | 2.16 | 0.00 | - | 1 | 13 | 146.48% |
| UNH240524P00420000 | 2024-05-15 11:32AM EDT | 420.00 | 0.02 | 0.00 | 0.77 | 0.00 | - | 20 | 62 | 117.19% |
| UNH240524P00425000 | 2024-04-17 1:18PM EDT | 425.00 | 0.81 | 0.00 | 0.30 | 0.00 | - | 17 | 21 | 97.75% |
| UNH240524P00430000 | 2024-05-22 9:39AM EDT | 430.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 200 | 70.31% |
| UNH240524P00435000 | 2024-05-16 11:22AM EDT | 435.00 | 0.13 | 0.00 | 3.80 | 0.00 | - | 1 | 16 | 136.91% |
| UNH240524P00440000 | 2024-05-15 12:01PM EDT | 440.00 | 0.07 | 0.00 | 1.31 | 0.00 | - | 10 | 30 | 104.30% |
| UNH240524P00445000 | 2024-05-20 11:06AM EDT | 445.00 | 0.03 | 0.00 | 1.31 | 0.00 | - | 2 | 72 | 98.49% |
| UNH240524P00450000 | 2024-05-21 12:51PM EDT | 450.00 | 0.01 | 0.00 | 1.31 | 0.00 | - | 1 | 56 | 92.68% |
| UNH240524P00455000 | 2024-05-20 3:27PM EDT | 455.00 | 0.09 | 0.00 | 0.64 | 0.00 | - | 10 | 64 | 76.66% |
| UNH240524P00460000 | 2024-05-22 10:53AM EDT | 460.00 | 0.10 | 0.02 | 0.12 | +0.05 | +100.00% | 1 | 164 | 57.62% |
| UNH240524P00465000 | 2024-05-17 12:16PM EDT | 465.00 | 0.11 | 0.02 | 1.29 | 0.00 | - | 2 | 58 | 75.39% |
| UNH240524P00467500 | 2024-05-07 1:46PM EDT | 467.50 | 0.67 | 0.00 | 1.31 | 0.00 | - | - | 3 | 72.49% |
| UNH240524P00470000 | 2024-05-20 3:49PM EDT | 470.00 | 0.12 | 0.00 | 0.37 | 0.00 | - | 6 | 68 | 55.76% |
| UNH240524P00472500 | 2024-05-09 9:52AM EDT | 472.50 | 0.51 | 0.00 | 1.32 | 0.00 | - | 7 | 24 | 66.82% |
| UNH240524P00475000 | 2024-05-22 3:21PM EDT | 475.00 | 0.05 | 0.00 | 0.43 | -0.09 | -64.29% | 12 | 110 | 52.05% |
| UNH240524P00477500 | 2024-05-17 9:57AM EDT | 477.50 | 0.20 | 0.00 | 1.32 | 0.00 | - | 10 | 11 | 61.04% |
| UNH240524P00480000 | 2024-05-20 3:46PM EDT | 480.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 11 | 125 | 47.95% |
| UNH240524P00482500 | 2024-05-20 3:45PM EDT | 482.50 | 0.10 | 0.01 | 1.33 | 0.00 | - | 3 | 46 | 55.40% |
| UNH240524P00485000 | 2024-05-21 9:45AM EDT | 485.00 | 0.07 | 0.01 | 1.22 | 0.00 | - | 16 | 64 | 51.47% |
| UNH240524P00487500 | 2024-05-20 3:31PM EDT | 487.50 | 0.11 | 0.01 | 1.34 | 0.00 | - | 1 | 38 | 58.89% |
| UNH240524P00490000 | 2024-05-22 9:36AM EDT | 490.00 | 0.09 | 0.01 | 0.62 | +0.02 | +28.57% | 2 | 196 | 45.73% |
| UNH240524P00492500 | 2024-05-20 12:39PM EDT | 492.50 | 0.10 | 0.06 | 0.24 | 0.00 | - | 2 | 10 | 35.21% |
| UNH240524P00495000 | 2024-05-22 12:49PM EDT | 495.00 | 0.06 | 0.02 | 0.20 | -0.04 | -40.00% | 3 | 133 | 31.54% |
| UNH240524P00497500 | 2024-05-21 1:20PM EDT | 497.50 | 0.14 | 0.02 | 0.64 | 0.00 | - | 1 | 82 | 37.11% |
| UNH240524P00500000 | 2024-05-22 2:23PM EDT | 500.00 | 0.14 | 0.07 | 0.21 | +0.04 | +40.00% | 120 | 294 | 26.66% |
| UNH240524P00502500 | 2024-05-22 10:33AM EDT | 502.50 | 0.38 | 0.09 | 0.79 | +0.25 | +192.31% | 1 | 55 | 32.81% |
| UNH240524P00505000 | 2024-05-22 3:57PM EDT | 505.00 | 0.20 | 0.08 | 0.20 | +0.02 | +11.11% | 110 | 220 | 21.19% |
| UNH240524P00507500 | 2024-05-22 3:51PM EDT | 507.50 | 0.24 | 0.10 | 0.30 | -0.01 | -4.00% | 6 | 112 | 20.26% |
| UNH240524P00510000 | 2024-05-22 3:58PM EDT | 510.00 | 0.36 | 0.01 | 0.49 | +0.05 | +16.13% | 50 | 403 | 19.78% |
| UNH240524P00512500 | 2024-05-22 3:56PM EDT | 512.50 | 0.52 | 0.42 | 0.66 | -0.01 | -1.89% | 116 | 206 | 18.19% |
| UNH240524P00515000 | 2024-05-22 3:58PM EDT | 515.00 | 0.90 | 0.63 | 1.02 | +0.08 | +9.76% | 130 | 701 | 17.38% |
| UNH240524P00520000 | 2024-05-22 3:58PM EDT | 520.00 | 2.44 | 2.11 | 2.39 | +0.48 | +24.49% | 127 | 341 | 16.02% |
| UNH240524P00525000 | 2024-05-22 3:56PM EDT | 525.00 | 5.00 | 4.80 | 5.20 | +0.95 | +23.46% | 79 | 197 | 16.03% |
| UNH240524P00530000 | 2024-05-22 10:52AM EDT | 530.00 | 5.98 | 7.80 | 9.55 | -2.72 | -31.26% | 4 | 49 | 19.65% |
| UNH240524P00535000 | 2024-05-20 3:31PM EDT | 535.00 | 17.00 | 11.10 | 15.90 | 0.00 | - | 5 | 40 | 37.06% |
| UNH240524P00540000 | 2024-05-17 11:31AM EDT | 540.00 | 18.00 | 15.10 | 21.50 | 0.00 | - | 20 | 30 | 48.80% |
| UNH240524P00550000 | 2024-05-15 11:45AM EDT | 550.00 | 31.85 | 25.00 | 32.75 | 0.00 | - | - | 1 | 72.31% |
© 2024 Yahoo. Todos os direitos reservados.