Mercado abrirá em 8 h 44 min
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
77,10 -0,47 (-0,61%) OURO
2.374,40 -18,50 (-0,77%) Bitcoin USD
69.437,75 -395,41 (-0,57%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621C00230000 | 2024-05-01 9:38AM EDT | 230.00 | 253.89 | 291.10 | 293.25 | 0.00 | - | 5 | 9 | 135.06% |
| UNH240621C00240000 | 2024-04-17 1:22PM EDT | 240.00 | 246.00 | 284.65 | 286.80 | 0.00 | - | 1 | 33 | 173.32% |
| UNH240621C00250000 | 2024-01-09 4:25PM EDT | 250.00 | 291.80 | 271.60 | 274.85 | 0.00 | - | 4 | 3 | 139.87% |
| UNH240621C00260000 | 2024-01-25 11:31AM EDT | 260.00 | 232.29 | 268.95 | 271.90 | 0.00 | - | 1 | 2 | 188.50% |
| UNH240621C00270000 | 2023-12-01 11:54AM EDT | 270.00 | 289.25 | 260.15 | 264.30 | 0.00 | - | 4 | 8 | 189.36% |
| UNH240621C00280000 | 2023-11-30 12:35PM EDT | 280.00 | 274.10 | 250.55 | 253.70 | 0.00 | - | - | 1 | 180.29% |
| UNH240621C00300000 | 2024-04-08 2:20PM EDT | 300.00 | 160.05 | 202.80 | 207.60 | 0.00 | - | 1 | 4 | 0.00% |
| UNH240621C00310000 | 2024-04-17 3:50PM EDT | 310.00 | 173.60 | 214.90 | 217.05 | 0.00 | - | - | 7 | 124.72% |
| UNH240621C00320000 | 2024-04-17 3:51PM EDT | 320.00 | 162.81 | 204.90 | 207.10 | 0.00 | - | 1 | 36 | 118.53% |
| UNH240621C00330000 | 2024-05-17 3:51PM EDT | 330.00 | 195.65 | 191.45 | 193.60 | 0.00 | - | 4 | 12 | 84.91% |
| UNH240621C00340000 | 2024-05-21 11:01AM EDT | 340.00 | 180.95 | 181.45 | 183.65 | 0.00 | - | 5 | 36 | 80.37% |
| UNH240621C00350000 | 2024-04-30 10:21AM EDT | 350.00 | 137.62 | 171.50 | 173.70 | 0.00 | - | 1 | 14 | 76.20% |
| UNH240621C00360000 | 2023-07-19 9:30AM EDT | 360.00 | 168.00 | 154.45 | 158.05 | 0.00 | - | 1 | 3 | 0.00% |
| UNH240621C00370000 | 2024-04-12 11:34AM EDT | 370.00 | 75.80 | 142.25 | 147.30 | 0.00 | - | 52 | 51 | 0.00% |
| UNH240621C00380000 | 2024-05-08 9:42AM EDT | 380.00 | 128.00 | 141.60 | 143.80 | 0.00 | - | 7 | 29 | 63.49% |
| UNH240621C00390000 | 2024-01-25 3:09PM EDT | 390.00 | 100.10 | 141.35 | 144.75 | 0.00 | - | 6 | 9 | 104.01% |
| UNH240621C00400000 | 2024-05-21 3:52PM EDT | 400.00 | 126.05 | 121.75 | 123.85 | 0.00 | - | 1 | 44 | 55.54% |
| UNH240621C00410000 | 2024-05-15 9:31AM EDT | 410.00 | 107.80 | 111.75 | 114.00 | 0.00 | - | 6 | 60 | 51.77% |
| UNH240621C00420000 | 2024-05-15 3:53PM EDT | 420.00 | 99.14 | 101.70 | 103.90 | 0.00 | - | 4 | 88 | 53.37% |
| UNH240621C00430000 | 2024-05-20 1:28PM EDT | 430.00 | 91.64 | 91.75 | 94.10 | 0.00 | - | 1 | 133 | 49.72% |
| UNH240621C00440000 | 2024-05-17 2:01PM EDT | 440.00 | 84.53 | 81.95 | 84.05 | 0.00 | - | 2 | 358 | 44.90% |
| UNH240621C00450000 | 2024-05-17 10:32AM EDT | 450.00 | 75.00 | 72.10 | 75.40 | 0.00 | - | 1 | 314 | 45.34% |
| UNH240621C00460000 | 2024-05-22 12:10PM EDT | 460.00 | 64.36 | 62.20 | 64.25 | -0.44 | -0.68% | 10 | 363 | 36.51% |
| UNH240621C00470000 | 2024-05-22 11:52AM EDT | 470.00 | 55.32 | 52.35 | 54.45 | +0.22 | +0.40% | 3 | 1,613 | 32.54% |
| UNH240621C00480000 | 2024-05-22 3:56PM EDT | 480.00 | 44.45 | 43.10 | 44.80 | +0.50 | +1.14% | 31 | 1,394 | 28.84% |
| UNH240621C00490000 | 2024-05-22 1:51PM EDT | 490.00 | 35.95 | 33.65 | 35.40 | -1.05 | -2.84% | 11 | 2,349 | 25.43% |
| UNH240621C00500000 | 2024-05-22 3:25PM EDT | 500.00 | 26.50 | 24.90 | 26.60 | -2.25 | -7.83% | 24 | 2,537 | 22.75% |
| UNH240621C00510000 | 2024-05-22 2:46PM EDT | 510.00 | 18.43 | 17.20 | 18.40 | -1.63 | -8.13% | 43 | 2,893 | 20.13% |
| UNH240621C00520000 | 2024-05-22 3:05PM EDT | 520.00 | 12.15 | 11.15 | 11.60 | -1.01 | -7.67% | 48 | 2,442 | 18.32% |
| UNH240621C00530000 | 2024-05-22 3:10PM EDT | 530.00 | 6.60 | 6.60 | 6.90 | -0.65 | -8.97% | 365 | 2,487 | 17.75% |
| UNH240621C00540000 | 2024-05-22 3:44PM EDT | 540.00 | 3.95 | 3.60 | 4.00 | -0.65 | -14.13% | 24 | 2,936 | 17.92% |
| UNH240621C00550000 | 2024-05-22 2:21PM EDT | 550.00 | 2.10 | 1.96 | 2.35 | -0.40 | -16.00% | 40 | 2,242 | 18.56% |
| UNH240621C00560000 | 2024-05-22 3:47PM EDT | 560.00 | 1.24 | 1.09 | 1.30 | -0.18 | -12.68% | 5 | 550 | 18.98% |
| UNH240621C00570000 | 2024-05-22 11:40AM EDT | 570.00 | 0.73 | 0.63 | 0.81 | -0.05 | -6.41% | 15 | 762 | 20.02% |
| UNH240621C00580000 | 2024-05-21 1:11PM EDT | 580.00 | 0.43 | 0.31 | 0.75 | -0.04 | -8.51% | 1 | 1,188 | 22.64% |
| UNH240621C00590000 | 2024-05-22 3:06PM EDT | 590.00 | 0.31 | 0.14 | 0.39 | +0.05 | +19.23% | 2 | 436 | 22.62% |
| UNH240621C00600000 | 2024-05-21 3:31PM EDT | 600.00 | 0.22 | 0.10 | 0.28 | 0.00 | - | 11 | 841 | 23.85% |
| UNH240621C00610000 | 2024-05-13 9:30AM EDT | 610.00 | 0.12 | 0.06 | 0.50 | 0.00 | - | 2 | 456 | 28.69% |
| UNH240621C00620000 | 2024-05-21 12:58PM EDT | 620.00 | 0.09 | 0.04 | 0.60 | 0.00 | - | 8 | 598 | 32.06% |
| UNH240621C00630000 | 2024-05-15 2:01PM EDT | 630.00 | 0.11 | 0.02 | 0.67 | 0.00 | - | 8 | 242 | 35.11% |
| UNH240621C00640000 | 2024-05-21 9:30AM EDT | 640.00 | 0.02 | 0.01 | 0.64 | 0.00 | - | 1 | 1,273 | 37.18% |
| UNH240621C00650000 | 2024-05-16 10:38AM EDT | 650.00 | 0.14 | 0.00 | 0.61 | 0.00 | - | 4 | 221 | 39.16% |
| UNH240621C00660000 | 2024-04-16 9:32AM EDT | 660.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 5 | 175 | 36.91% |
| UNH240621C00670000 | 2024-05-16 1:39PM EDT | 670.00 | 0.30 | 0.00 | 0.57 | 0.00 | - | 2 | 73 | 43.09% |
| UNH240621C00680000 | 2024-03-05 3:22PM EDT | 680.00 | 0.17 | 0.00 | 0.43 | 0.00 | - | 4 | 75 | 43.34% |
| UNH240621C00700000 | 2024-04-15 2:39PM EDT | 700.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 80 | 45.02% |
| UNH240621C00720000 | 2024-03-26 9:39AM EDT | 720.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 108 | 48.00% |
| UNH240621C00740000 | 2024-03-25 12:54PM EDT | 740.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 3 | 187 | 53.00% |
| UNH240621C00760000 | 2024-02-27 10:59AM EDT | 760.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 215 | 52.10% |
| UNH240621C00780000 | 2024-05-14 10:25AM EDT | 780.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 368 | 56.06% |
| UNH240621C00800000 | 2024-05-22 10:40AM EDT | 800.00 | 0.11 | 0.00 | 0.30 | -0.04 | -26.67% | 20 | 265 | 57.23% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621P00230000 | 2024-05-07 9:30AM EDT | 230.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 3 | 233 | 98.05% |
| UNH240621P00240000 | 2024-05-14 3:32PM EDT | 240.00 | 0.19 | 0.00 | 0.59 | 0.00 | - | 1 | 234 | 112.21% |
| UNH240621P00250000 | 2024-03-15 2:27PM EDT | 250.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1,179 | 94.73% |
| UNH240621P00260000 | 2024-03-01 11:34AM EDT | 260.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 2 | 258 | 97.66% |
| UNH240621P00270000 | 2024-04-04 2:26PM EDT | 270.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 2 | 122 | 85.35% |
| UNH240621P00280000 | 2024-04-12 9:30AM EDT | 280.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 150 | 87.30% |
| UNH240621P00290000 | 2024-03-05 4:51PM EDT | 290.00 | 0.32 | 0.11 | 0.58 | 0.00 | - | 10 | 238 | 88.48% |
| UNH240621P00300000 | 2024-04-30 12:55PM EDT | 300.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 10 | 495 | 72.95% |
| UNH240621P00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 25.00% |
| UNH240621P00320000 | 2024-04-25 9:30AM EDT | 320.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 1 | 156 | 72.56% |
| UNH240621P00330000 | 2024-05-22 10:38AM EDT | 330.00 | 0.03 | 0.00 | 0.34 | -0.01 | -25.00% | 9 | 328 | 64.65% |
| UNH240621P00340000 | 2024-04-30 10:26AM EDT | 340.00 | 0.22 | 0.01 | 0.57 | 0.00 | - | 4 | 167 | 64.94% |
| UNH240621P00350000 | 2024-05-22 2:17PM EDT | 350.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 262 | 50.98% |
| UNH240621P00360000 | 2024-05-20 9:30AM EDT | 360.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 236 | 50.49% |
| UNH240621P00370000 | 2024-05-15 9:44AM EDT | 370.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 3 | 313 | 51.47% |
| UNH240621P00380000 | 2024-05-21 10:29AM EDT | 380.00 | 0.10 | 0.05 | 0.19 | 0.00 | - | 1 | 118 | 46.97% |
| UNH240621P00390000 | 2024-05-20 1:36PM EDT | 390.00 | 0.01 | 0.01 | 0.62 | 0.00 | - | 2 | 623 | 51.54% |
| UNH240621P00400000 | 2024-05-22 3:08PM EDT | 400.00 | 0.10 | 0.05 | 0.63 | -0.01 | -9.09% | 20 | 692 | 47.75% |
| UNH240621P00410000 | 2024-05-21 10:27AM EDT | 410.00 | 0.12 | 0.01 | 0.63 | 0.00 | - | 1 | 343 | 43.92% |
| UNH240621P00420000 | 2024-05-22 2:46PM EDT | 420.00 | 0.25 | 0.08 | 0.25 | +0.10 | +66.67% | 3 | 2,421 | 34.79% |
| UNH240621P00430000 | 2024-05-21 3:25PM EDT | 430.00 | 0.17 | 0.17 | 0.28 | 0.00 | - | 3 | 1,439 | 31.98% |
| UNH240621P00440000 | 2024-05-22 1:44PM EDT | 440.00 | 0.20 | 0.10 | 0.40 | +0.02 | +11.11% | 6 | 854 | 30.30% |
| UNH240621P00450000 | 2024-05-22 12:14PM EDT | 450.00 | 0.25 | 0.13 | 0.39 | -0.03 | -10.71% | 5 | 1,358 | 26.75% |
| UNH240621P00460000 | 2024-05-22 1:27PM EDT | 460.00 | 0.34 | 0.30 | 0.44 | -0.12 | -26.09% | 33 | 906 | 23.83% |
| UNH240621P00470000 | 2024-05-22 2:47PM EDT | 470.00 | 0.60 | 0.45 | 0.75 | +0.10 | +20.00% | 19 | 1,993 | 22.63% |
| UNH240621P00480000 | 2024-05-22 3:41PM EDT | 480.00 | 0.89 | 0.79 | 1.16 | +0.04 | +4.71% | 31 | 2,064 | 20.95% |
| UNH240621P00490000 | 2024-05-22 2:03PM EDT | 490.00 | 1.56 | 1.32 | 1.72 | +0.20 | +14.71% | 16 | 1,471 | 18.90% |
| UNH240621P00500000 | 2024-05-22 3:48PM EDT | 500.00 | 2.95 | 2.59 | 3.10 | +0.43 | +17.06% | 9 | 873 | 17.98% |
| UNH240621P00510000 | 2024-05-22 2:55PM EDT | 510.00 | 5.35 | 5.05 | 5.50 | +0.91 | +20.50% | 55 | 1,034 | 17.27% |
| UNH240621P00520000 | 2024-05-22 1:22PM EDT | 520.00 | 7.98 | 9.00 | 9.30 | -0.22 | -2.68% | 19 | 899 | 16.73% |
| UNH240621P00530000 | 2024-05-22 10:09AM EDT | 530.00 | 14.75 | 14.55 | 15.05 | +0.75 | +5.36% | 27 | 410 | 16.88% |
| UNH240621P00540000 | 2024-05-20 10:05AM EDT | 540.00 | 22.50 | 20.60 | 22.75 | 0.00 | - | 2 | 104 | 18.13% |
| UNH240621P00550000 | 2024-05-21 9:34AM EDT | 550.00 | 33.85 | 28.85 | 31.05 | 0.00 | - | 1 | 51 | 18.71% |
| UNH240621P00560000 | 2024-05-21 9:34AM EDT | 560.00 | 43.25 | 37.95 | 41.95 | 0.00 | - | 1 | 18 | 25.17% |
| UNH240621P00570000 | 2024-02-05 10:48AM EDT | 570.00 | 64.50 | 93.65 | 97.30 | 0.00 | - | 2 | 9 | 110.16% |
| UNH240621P00580000 | 2024-03-05 10:59AM EDT | 580.00 | 102.08 | 116.80 | 122.10 | 0.00 | - | 5 | 0 | 139.18% |
| UNH240621P00590000 | 2024-01-17 11:47AM EDT | 590.00 | 64.50 | 68.40 | 71.75 | 0.00 | - | 59 | 0 | 35.63% |
| UNH240621P00600000 | 2024-04-30 12:55PM EDT | 600.00 | 116.80 | 77.40 | 79.75 | 0.00 | - | 5 | 0 | 30.43% |
| UNH240621P00610000 | 2024-01-10 3:25PM EDT | 610.00 | 73.10 | 90.10 | 94.60 | 0.00 | - | 12 | 0 | 51.03% |
| UNH240621P00620000 | 2024-01-22 10:33AM EDT | 620.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240621P00650000 | 2024-01-18 10:38AM EDT | 650.00 | 147.25 | 126.25 | 130.95 | 0.00 | - | 2 | 0 | 50.34% |
| UNH240621P00700000 | 2023-03-07 2:59PM EDT | 700.00 | 228.19 | 182.00 | 192.00 | 0.00 | - | - | 0 | 85.88% |
| UNH240621P00800000 | 2024-05-02 3:00PM EDT | 800.00 | 306.57 | 277.40 | 279.85 | 0.00 | - | - | 0 | 75.05% |
© 2024 Yahoo. Todos os direitos reservados.