Mercado abrirá em 1 h 17 min
BOVESPA
120.261,34 +630,91 (+0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.323,37 +86,91 (+0,16%) PETROLEO CRU
81,70 +0,13 (+0,16%) OURO
2.353,70 +6,80 (+0,29%) Bitcoin USD
66.243,00 +1.157,72 (+1,78%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240628C00400000 | 2024-05-21 9:30AM EDT | 400.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UNH240628C00435000 | 2024-06-07 12:35PM EDT | 435.00 | 61.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240628C00460000 | 2024-05-31 9:52AM EDT | 460.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240628C00465000 | 2024-05-23 10:06AM EDT | 465.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240628C00470000 | 2024-06-18 3:34PM EDT | 470.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| UNH240628C00475000 | 2024-06-18 3:11PM EDT | 475.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| UNH240628C00480000 | 2024-06-18 3:57PM EDT | 480.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 32 | 25 | 0.00% |
| UNH240628C00482500 | 2024-06-18 3:57PM EDT | 482.50 | 6.32 | 0.00 | 0.00 | 0.00 | - | 42 | 24 | 0.39% |
| UNH240628C00485000 | 2024-06-18 3:52PM EDT | 485.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 134 | 122 | 1.56% |
| UNH240628C00487500 | 2024-06-18 3:53PM EDT | 487.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 80 | 68 | 1.56% |
| UNH240628C00490000 | 2024-06-18 3:58PM EDT | 490.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 243 | 215 | 3.13% |
| UNH240628C00492500 | 2024-06-18 3:21PM EDT | 492.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 23 | 58 | 3.13% |
| UNH240628C00495000 | 2024-06-18 3:57PM EDT | 495.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 164 | 153 | 3.13% |
| UNH240628C00497500 | 2024-06-18 3:28PM EDT | 497.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 44 | 73 | 6.25% |
| UNH240628C00500000 | 2024-06-18 3:54PM EDT | 500.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 203 | 358 | 6.25% |
| UNH240628C00502500 | 2024-06-18 3:52PM EDT | 502.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 6.25% |
| UNH240628C00505000 | 2024-06-18 3:56PM EDT | 505.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 103 | 152 | 6.25% |
| UNH240628C00507500 | 2024-06-18 3:36PM EDT | 507.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 48 | 39 | 6.25% |
| UNH240628C00510000 | 2024-06-18 3:49PM EDT | 510.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 58 | 147 | 6.25% |
| UNH240628C00512500 | 2024-06-18 3:48PM EDT | 512.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| UNH240628C00515000 | 2024-06-18 2:47PM EDT | 515.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 232 | 12.50% |
| UNH240628C00517500 | 2024-06-18 3:15PM EDT | 517.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 12.50% |
| UNH240628C00520000 | 2024-06-18 1:58PM EDT | 520.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 183 | 12.50% |
| UNH240628C00522500 | 2024-06-18 11:56AM EDT | 522.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| UNH240628C00525000 | 2024-06-18 3:19PM EDT | 525.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 69 | 128 | 12.50% |
| UNH240628C00530000 | 2024-06-18 12:36PM EDT | 530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 343 | 12.50% |
| UNH240628C00535000 | 2024-06-18 10:00AM EDT | 535.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| UNH240628C00540000 | 2024-06-18 1:12PM EDT | 540.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 27 | 103 | 12.50% |
| UNH240628C00545000 | 2024-06-18 1:14PM EDT | 545.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 1,225 | 12.50% |
| UNH240628C00550000 | 2024-06-18 2:08PM EDT | 550.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 92 | 136 | 12.50% |
| UNH240628C00555000 | 2024-06-06 1:55PM EDT | 555.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| UNH240628C00560000 | 2024-06-18 11:59AM EDT | 560.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| UNH240628C00565000 | 2024-05-23 11:02AM EDT | 565.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UNH240628C00570000 | 2024-05-17 9:46AM EDT | 570.00 | 1.40 | 0.01 | 2.77 | 0.00 | - | 1 | 1 | 68.60% |
| UNH240628C00590000 | 2024-06-13 10:31AM EDT | 590.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 25.00% |
| UNH240628C00615000 | 2024-05-29 1:30PM EDT | 615.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| UNH240628C00660000 | 2024-06-17 10:23AM EDT | 660.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 50.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240628P00300000 | 2024-06-14 2:19PM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| UNH240628P00350000 | 2024-06-14 11:23AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| UNH240628P00410000 | 2024-05-29 10:00AM EDT | 410.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| UNH240628P00420000 | 2024-06-18 3:27PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 12.50% |
| UNH240628P00425000 | 2024-06-18 3:19PM EDT | 425.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 12.50% |
| UNH240628P00430000 | 2024-06-18 3:21PM EDT | 430.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 71 | 102 | 12.50% |
| UNH240628P00435000 | 2024-06-18 2:47PM EDT | 435.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| UNH240628P00440000 | 2024-06-18 12:07PM EDT | 440.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 12.50% |
| UNH240628P00445000 | 2024-06-18 3:47PM EDT | 445.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 210 | 12.50% |
| UNH240628P00450000 | 2024-06-18 3:47PM EDT | 450.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 12 | 103 | 12.50% |
| UNH240628P00455000 | 2024-06-18 3:46PM EDT | 455.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 614 | 6.25% |
| UNH240628P00460000 | 2024-06-18 3:44PM EDT | 460.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 60 | 1,755 | 6.25% |
| UNH240628P00465000 | 2024-06-18 3:51PM EDT | 465.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 92 | 540 | 6.25% |
| UNH240628P00470000 | 2024-06-18 3:55PM EDT | 470.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 97 | 747 | 3.13% |
| UNH240628P00475000 | 2024-06-18 3:48PM EDT | 475.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 73 | 239 | 1.56% |
| UNH240628P00477500 | 2024-06-18 3:56PM EDT | 477.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 77 | 241 | 1.56% |
| UNH240628P00480000 | 2024-06-18 3:58PM EDT | 480.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 88 | 186 | 0.39% |
| UNH240628P00482500 | 2024-06-18 3:47PM EDT | 482.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 114 | 70 | 0.00% |
| UNH240628P00485000 | 2024-06-18 3:47PM EDT | 485.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1,510 | 1,943 | 0.00% |
| UNH240628P00487500 | 2024-06-18 2:45PM EDT | 487.50 | 7.74 | 0.00 | 0.00 | 0.00 | - | 116 | 113 | 0.00% |
| UNH240628P00490000 | 2024-06-18 3:49PM EDT | 490.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 70 | 140 | 0.00% |
| UNH240628P00492500 | 2024-06-18 2:58PM EDT | 492.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| UNH240628P00495000 | 2024-06-18 3:55PM EDT | 495.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| UNH240628P00497500 | 2024-06-18 3:56PM EDT | 497.50 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| UNH240628P00500000 | 2024-06-18 3:12PM EDT | 500.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| UNH240628P00505000 | 2024-06-12 2:26PM EDT | 505.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| UNH240628P00510000 | 2024-06-18 11:43AM EDT | 510.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| UNH240628P00515000 | 2024-06-10 9:46AM EDT | 515.00 | 27.11 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| UNH240628P00520000 | 2024-06-18 9:34AM EDT | 520.00 | 30.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UNH240628P00525000 | 2024-05-29 9:35AM EDT | 525.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240628P00530000 | 2024-06-12 11:53AM EDT | 530.00 | 38.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH240628P00550000 | 2024-06-17 3:11PM EDT | 550.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.