Mercado abrirá em 7 h 29 min
BOVESPA
120.445,91 +184,56 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.333,03 +9,66 (+0,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.376,90 +7,90 (+0,33%) Bitcoin USD
64.542,68 -792,81 (-1,21%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920C00240000 | 2024-04-30 9:47AM EDT | 240.00 | 250.60 | 244.40 | 245.80 | 0.00 | - | 2 | 2 | 64.38% |
| UNH240920C00250000 | 2024-05-07 9:35AM EDT | 250.00 | 249.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UNH240920C00270000 | 2024-05-31 3:59PM EDT | 270.00 | 229.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920C00290000 | 2024-04-03 3:24PM EDT | 290.00 | 175.10 | 204.15 | 208.05 | 0.00 | - | 2 | 2 | 92.40% |
| UNH240920C00300000 | 2024-05-30 11:34AM EDT | 300.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920C00330000 | 2024-02-13 3:03PM EDT | 330.00 | 195.84 | 163.50 | 170.50 | 0.00 | - | 1 | 1 | 76.14% |
| UNH240920C00340000 | 2024-05-31 11:04AM EDT | 340.00 | 156.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920C00350000 | 2024-06-18 3:27PM EDT | 350.00 | 135.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920C00360000 | 2024-06-13 11:27AM EDT | 360.00 | 131.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920C00370000 | 2024-05-24 3:51PM EDT | 370.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920C00380000 | 2024-05-20 10:08AM EDT | 380.00 | 147.75 | 106.85 | 113.00 | 0.00 | - | 5 | 13 | 48.06% |
| UNH240920C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 99.80 | 133.00 | 140.95 | 0.00 | - | 4 | 11 | 93.82% |
| UNH240920C00400000 | 2024-06-20 10:15AM EDT | 400.00 | 88.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH240920C00410000 | 2024-06-13 10:36AM EDT | 410.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920C00420000 | 2024-05-31 3:23PM EDT | 420.00 | 83.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920C00430000 | 2024-06-20 10:25AM EDT | 430.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920C00440000 | 2024-06-18 12:30PM EDT | 440.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920C00450000 | 2024-06-20 1:58PM EDT | 450.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240920C00460000 | 2024-06-20 10:21AM EDT | 460.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH240920C00470000 | 2024-06-18 3:11PM EDT | 470.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UNH240920C00480000 | 2024-06-20 1:46PM EDT | 480.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UNH240920C00490000 | 2024-06-20 3:51PM EDT | 490.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| UNH240920C00500000 | 2024-06-20 3:52PM EDT | 500.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| UNH240920C00510000 | 2024-06-20 3:57PM EDT | 510.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 1.56% |
| UNH240920C00520000 | 2024-06-20 3:43PM EDT | 520.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| UNH240920C00530000 | 2024-06-20 3:45PM EDT | 530.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| UNH240920C00540000 | 2024-06-20 3:42PM EDT | 540.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| UNH240920C00550000 | 2024-06-20 2:48PM EDT | 550.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| UNH240920C00560000 | 2024-06-20 12:27PM EDT | 560.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNH240920C00570000 | 2024-06-20 11:22AM EDT | 570.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UNH240920C00580000 | 2024-06-20 10:29AM EDT | 580.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH240920C00590000 | 2024-06-17 11:55AM EDT | 590.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240920C00600000 | 2024-06-20 12:21PM EDT | 600.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH240920C00610000 | 2024-06-20 11:53AM EDT | 610.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240920C00620000 | 2024-06-18 3:05PM EDT | 620.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240920C00630000 | 2024-06-06 10:13AM EDT | 630.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240920C00640000 | 2024-05-28 1:49PM EDT | 640.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240920C00650000 | 2024-05-29 10:04AM EDT | 650.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240920C00660000 | 2024-05-30 11:20AM EDT | 660.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240920C00670000 | 2024-06-06 11:39AM EDT | 670.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240920C00680000 | 2024-06-10 10:05AM EDT | 680.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240920C00700000 | 2024-05-06 11:51AM EDT | 700.00 | 0.33 | 0.06 | 0.60 | 0.00 | - | 1 | 44 | 34.42% |
| UNH240920C00720000 | 2024-04-12 2:26PM EDT | 720.00 | 0.19 | 0.07 | 0.70 | 0.00 | - | 2 | 15 | 37.43% |
| UNH240920C00740000 | 2024-04-08 9:30AM EDT | 740.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| UNH240920C00760000 | 2024-03-25 9:34AM EDT | 760.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 12.50% |
| UNH240920C00780000 | 2024-05-16 2:28PM EDT | 780.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 128 | 39.65% |
| UNH240920C00800000 | 2024-05-28 3:41PM EDT | 800.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240920C00820000 | 2024-06-12 9:36AM EDT | 820.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920P00230000 | 2024-04-16 12:21PM EDT | 230.00 | 0.29 | 0.00 | 0.57 | 0.00 | - | 60 | 73 | 62.01% |
| UNH240920P00240000 | 2024-04-19 10:09AM EDT | 240.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 26 | 313 | 57.08% |
| UNH240920P00250000 | 2024-05-02 10:11AM EDT | 250.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 63.38% |
| UNH240920P00260000 | 2024-04-02 10:00AM EDT | 260.00 | 0.40 | 0.00 | 0.61 | 0.00 | - | 2 | 7 | 52.98% |
| UNH240920P00270000 | 2024-04-22 3:54PM EDT | 270.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240920P00280000 | 2024-04-15 9:50AM EDT | 280.00 | 0.79 | 0.01 | 1.38 | 0.00 | - | 1 | 33 | 52.93% |
| UNH240920P00290000 | 2024-04-16 12:16PM EDT | 290.00 | 0.60 | 0.00 | 0.58 | 0.00 | - | 1 | 50 | 48.58% |
| UNH240920P00300000 | 2024-04-16 3:48PM EDT | 300.00 | 0.92 | 0.00 | 0.61 | 0.00 | - | 59 | 52 | 46.05% |
| UNH240920P00310000 | 2024-06-20 2:05PM EDT | 310.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| UNH240920P00320000 | 2024-05-24 3:20PM EDT | 320.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UNH240920P00330000 | 2024-05-29 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240920P00340000 | 2024-05-29 11:49AM EDT | 340.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UNH240920P00350000 | 2024-06-20 2:05PM EDT | 350.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UNH240920P00360000 | 2024-06-07 10:35AM EDT | 360.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNH240920P00370000 | 2024-06-20 2:56PM EDT | 370.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240920P00380000 | 2024-06-13 9:30AM EDT | 380.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240920P00390000 | 2024-06-17 3:56PM EDT | 390.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH240920P00400000 | 2024-06-20 2:56PM EDT | 400.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH240920P00410000 | 2024-06-20 1:12PM EDT | 410.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNH240920P00420000 | 2024-06-20 9:53AM EDT | 420.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UNH240920P00430000 | 2024-06-18 3:58PM EDT | 430.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNH240920P00440000 | 2024-06-20 2:30PM EDT | 440.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| UNH240920P00450000 | 2024-06-20 3:49PM EDT | 450.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| UNH240920P00460000 | 2024-06-20 2:19PM EDT | 460.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| UNH240920P00470000 | 2024-06-20 2:03PM EDT | 470.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| UNH240920P00480000 | 2024-06-20 3:46PM EDT | 480.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| UNH240920P00490000 | 2024-06-20 3:13PM EDT | 490.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UNH240920P00500000 | 2024-06-20 2:43PM EDT | 500.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UNH240920P00510000 | 2024-06-20 2:43PM EDT | 510.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH240920P00520000 | 2024-06-18 3:21PM EDT | 520.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920P00530000 | 2024-06-17 11:46AM EDT | 530.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920P00540000 | 2024-05-30 9:32AM EDT | 540.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00550000 | 2024-06-17 11:46AM EDT | 550.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00560000 | 2024-06-17 11:46AM EDT | 560.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00570000 | 2024-06-03 10:01AM EDT | 570.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00580000 | 2024-02-06 12:38PM EDT | 580.00 | 74.50 | 101.15 | 108.00 | 0.00 | - | 3 | 170 | 42.47% |
| UNH240920P00590000 | 2024-02-14 11:34AM EDT | 590.00 | 75.65 | 94.65 | 104.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920P00600000 | 2024-01-18 2:26PM EDT | 600.00 | 90.81 | 78.25 | 81.45 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00610000 | 2024-06-17 3:37PM EDT | 610.00 | 120.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00620000 | 2024-06-17 3:37PM EDT | 620.00 | 130.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00630000 | 2024-01-11 3:37PM EDT | 630.00 | 91.60 | 109.00 | 115.65 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240920P00640000 | 2023-12-21 12:27PM EDT | 640.00 | 121.45 | 133.00 | 142.70 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240920P00650000 | 2024-01-24 1:10PM EDT | 650.00 | 134.95 | 120.95 | 125.15 | 0.00 | - | - | 0 | 0.00% |
| UNH240920P00670000 | 2024-01-11 11:13AM EDT | 670.00 | 132.65 | 149.00 | 155.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.