Mercado abrirá em 6 h 30 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
77,04 -0,53 (-0,68%) OURO
2.365,00 -27,90 (-1,17%) Bitcoin USD
69.401,90 -428,45 (-0,61%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719C00230000 | 2024-04-10 9:38AM EDT | 230.00 | 229.68 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| UNH240719C00250000 | 2024-04-26 3:59PM EDT | 250.00 | 247.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719C00280000 | 2024-04-18 1:27PM EDT | 280.00 | 215.42 | 243.60 | 248.15 | 0.00 | - | - | 1 | 103.71% |
| UNH240719C00300000 | 2024-04-22 1:00PM EDT | 300.00 | 197.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240719C00310000 | 2024-04-16 12:44PM EDT | 310.00 | 165.29 | 213.70 | 218.30 | 0.00 | - | - | 6 | 89.80% |
| UNH240719C00330000 | 2024-04-16 3:43PM EDT | 330.00 | 143.90 | 193.85 | 198.40 | 0.00 | - | - | 4 | 81.32% |
| UNH240719C00350000 | 2024-04-17 9:36AM EDT | 350.00 | 139.40 | 174.05 | 177.15 | 0.00 | - | - | 1 | 70.68% |
| UNH240719C00360000 | 2024-05-15 1:11PM EDT | 360.00 | 159.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240719C00370000 | 2024-04-11 11:05AM EDT | 370.00 | 81.15 | 142.95 | 147.55 | 0.00 | - | - | 1 | 0.00% |
| UNH240719C00380000 | 2024-04-19 10:12AM EDT | 380.00 | 127.25 | 144.40 | 149.05 | 0.00 | - | 4 | 8 | 62.54% |
| UNH240719C00390000 | 2024-05-16 10:04AM EDT | 390.00 | 132.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240719C00400000 | 2024-05-06 11:39AM EDT | 400.00 | 96.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240719C00410000 | 2024-05-20 1:46PM EDT | 410.00 | 112.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719C00420000 | 2024-05-20 1:28PM EDT | 420.00 | 102.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719C00430000 | 2024-05-16 10:04AM EDT | 430.00 | 93.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719C00440000 | 2024-05-16 10:58AM EDT | 440.00 | 88.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719C00450000 | 2024-05-22 1:50PM EDT | 450.00 | 76.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240719C00460000 | 2024-05-15 11:11AM EDT | 460.00 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719C00470000 | 2024-05-22 1:50PM EDT | 470.00 | 57.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240719C00480000 | 2024-05-22 2:40PM EDT | 480.00 | 48.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719C00490000 | 2024-05-21 10:48AM EDT | 490.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240719C00500000 | 2024-05-22 1:39PM EDT | 500.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240719C00510000 | 2024-05-22 3:39PM EDT | 510.00 | 25.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240719C00520000 | 2024-05-22 3:55PM EDT | 520.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| UNH240719C00530000 | 2024-05-22 3:56PM EDT | 530.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.78% |
| UNH240719C00540000 | 2024-05-22 3:30PM EDT | 540.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| UNH240719C00550000 | 2024-05-22 1:17PM EDT | 550.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 3.13% |
| UNH240719C00560000 | 2024-05-22 3:36PM EDT | 560.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| UNH240719C00570000 | 2024-05-22 2:29PM EDT | 570.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| UNH240719C00580000 | 2024-05-22 11:32AM EDT | 580.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240719C00590000 | 2024-05-22 12:41PM EDT | 590.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UNH240719C00600000 | 2024-05-22 12:57PM EDT | 600.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| UNH240719C00610000 | 2024-05-21 2:36PM EDT | 610.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH240719C00620000 | 2024-05-20 9:38AM EDT | 620.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNH240719C00630000 | 2024-05-21 12:07PM EDT | 630.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240719C00640000 | 2024-05-14 3:56PM EDT | 640.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UNH240719C00650000 | 2024-03-11 2:41PM EDT | 650.00 | 0.60 | 0.08 | 0.48 | 0.00 | - | 1 | 16 | 27.12% |
| UNH240719C00660000 | 2024-04-26 11:27AM EDT | 660.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240719C00670000 | 2024-03-05 10:30AM EDT | 670.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | - | 1 | 29.71% |
| UNH240719C00690000 | 2024-04-23 10:12AM EDT | 690.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNH240719C00700000 | 2024-05-08 10:45AM EDT | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719P00280000 | 2024-04-29 3:19PM EDT | 280.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UNH240719P00300000 | 2024-04-16 3:18PM EDT | 300.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 52.15% |
| UNH240719P00310000 | 2024-04-19 10:09AM EDT | 310.00 | 0.29 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 53.42% |
| UNH240719P00330000 | 2024-05-06 12:55PM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240719P00340000 | 2024-04-22 11:54AM EDT | 340.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240719P00350000 | 2024-05-13 11:14AM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| UNH240719P00360000 | 2024-04-15 9:46AM EDT | 360.00 | 2.35 | 0.01 | 1.41 | 0.00 | - | 1 | 13 | 52.64% |
| UNH240719P00370000 | 2024-05-22 9:30AM EDT | 370.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UNH240719P00380000 | 2024-05-17 1:10PM EDT | 380.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UNH240719P00390000 | 2024-05-15 11:22AM EDT | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240719P00400000 | 2024-05-22 11:39AM EDT | 400.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| UNH240719P00410000 | 2024-05-17 2:22PM EDT | 410.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UNH240719P00420000 | 2024-05-20 1:31PM EDT | 420.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240719P00430000 | 2024-05-21 11:30AM EDT | 430.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNH240719P00440000 | 2024-05-21 2:23PM EDT | 440.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNH240719P00450000 | 2024-05-22 12:41PM EDT | 450.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UNH240719P00460000 | 2024-05-22 3:19PM EDT | 460.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| UNH240719P00470000 | 2024-05-22 3:23PM EDT | 470.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| UNH240719P00480000 | 2024-05-22 3:26PM EDT | 480.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| UNH240719P00490000 | 2024-05-22 3:35PM EDT | 490.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| UNH240719P00500000 | 2024-05-22 3:20PM EDT | 500.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| UNH240719P00510000 | 2024-05-22 3:39PM EDT | 510.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| UNH240719P00520000 | 2024-05-22 2:41PM EDT | 520.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.20% |
| UNH240719P00530000 | 2024-05-22 3:35PM EDT | 530.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| UNH240719P00540000 | 2024-05-22 12:10PM EDT | 540.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240719P00550000 | 2024-03-19 10:56AM EDT | 550.00 | 61.33 | 56.90 | 58.80 | 0.00 | - | 1 | 0 | 50.54% |
| UNH240719P00560000 | 2024-03-06 11:01AM EDT | 560.00 | 84.50 | 104.00 | 106.15 | 0.00 | - | 2 | 0 | 98.78% |
© 2024 Yahoo. Todos os direitos reservados.