Mercado abrirá em 7 h 30 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
2.376,70 +7,70 (+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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117C00230000 | 2024-04-02 10:59AM EDT | 230.00 | 230.00 | 262.20 | 264.45 | 0.00 | - | 1 | 4 | 76.16% |
| UNH250117C00240000 | 2024-04-08 3:35PM EDT | 240.00 | 222.48 | 263.00 | 272.50 | 0.00 | - | 1 | 23 | 99.03% |
| UNH250117C00250000 | 2024-04-02 10:18AM EDT | 250.00 | 218.00 | 242.40 | 245.25 | 0.00 | - | 1 | 24 | 70.04% |
| UNH250117C00260000 | 2024-02-20 2:54PM EDT | 260.00 | 269.45 | 234.90 | 243.00 | 0.00 | - | 1 | 5 | 76.16% |
| UNH250117C00270000 | 2024-06-14 9:54AM EDT | 270.00 | 227.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00280000 | 2024-03-28 12:09PM EDT | 280.00 | 220.61 | 220.25 | 225.65 | 0.00 | - | 1 | 1 | 75.11% |
| UNH250117C00290000 | 2024-06-14 9:54AM EDT | 290.00 | 207.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250117C00300000 | 2024-06-07 10:57AM EDT | 300.00 | 203.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117C00310000 | 2024-05-13 2:36PM EDT | 310.00 | 209.08 | 185.80 | 194.00 | 0.00 | - | 2 | 0 | 60.40% |
| UNH250117C00320000 | 2024-01-25 1:31PM EDT | 320.00 | 172.26 | 213.00 | 220.90 | 0.00 | - | 1 | 2 | 99.31% |
| UNH250117C00330000 | 2024-02-28 1:17PM EDT | 330.00 | 169.80 | 172.40 | 180.00 | 0.00 | - | 2 | 4 | 61.94% |
| UNH250117C00340000 | 2023-11-16 2:07PM EDT | 340.00 | 216.97 | 203.05 | 209.95 | 0.00 | - | 1 | 4 | 99.89% |
| UNH250117C00350000 | 2024-06-20 10:44AM EDT | 350.00 | 139.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00360000 | 2024-05-29 12:00PM EDT | 360.00 | 131.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH250117C00370000 | 2024-06-14 1:38PM EDT | 370.00 | 135.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250117C00380000 | 2024-06-18 12:45PM EDT | 380.00 | 118.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH250117C00390000 | 2024-06-14 1:39PM EDT | 390.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH250117C00400000 | 2024-06-20 3:41PM EDT | 400.00 | 99.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH250117C00410000 | 2024-06-17 2:57PM EDT | 410.00 | 97.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00420000 | 2024-06-20 10:44AM EDT | 420.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH250117C00430000 | 2024-06-18 12:45PM EDT | 430.00 | 76.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH250117C00440000 | 2024-06-20 3:00PM EDT | 440.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00450000 | 2024-06-18 10:03AM EDT | 450.00 | 65.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH250117C00460000 | 2024-06-07 11:53AM EDT | 460.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00470000 | 2024-06-18 2:51PM EDT | 470.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117C00480000 | 2024-06-20 3:15PM EDT | 480.00 | 42.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117C00490000 | 2024-06-20 11:12AM EDT | 490.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| UNH250117C00500000 | 2024-06-20 12:19PM EDT | 500.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| UNH250117C00510000 | 2024-06-20 10:53AM EDT | 510.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNH250117C00520000 | 2024-06-20 3:57PM EDT | 520.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| UNH250117C00530000 | 2024-06-20 12:20PM EDT | 530.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| UNH250117C00540000 | 2024-06-20 3:44PM EDT | 540.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| UNH250117C00550000 | 2024-06-20 3:57PM EDT | 550.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| UNH250117C00560000 | 2024-06-20 3:40PM EDT | 560.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| UNH250117C00570000 | 2024-06-20 12:28PM EDT | 570.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UNH250117C00580000 | 2024-06-20 11:54AM EDT | 580.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117C00590000 | 2024-06-20 9:34AM EDT | 590.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117C00600000 | 2024-06-20 12:07PM EDT | 600.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| UNH250117C00610000 | 2024-06-20 10:45AM EDT | 610.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH250117C00620000 | 2024-06-20 11:45AM EDT | 620.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117C00630000 | 2024-05-28 2:14PM EDT | 630.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117C00640000 | 2024-06-04 3:24PM EDT | 640.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH250117C00650000 | 2024-06-18 3:08PM EDT | 650.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| UNH250117C00660000 | 2024-06-20 1:43PM EDT | 660.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH250117C00670000 | 2024-05-31 2:46PM EDT | 670.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| UNH250117C00680000 | 2024-06-20 2:59PM EDT | 680.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117C00700000 | 2024-05-29 2:41PM EDT | 700.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH250117C00720000 | 2024-06-18 10:42AM EDT | 720.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UNH250117C00740000 | 2024-06-18 10:42AM EDT | 740.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UNH250117C00760000 | 2024-06-20 12:09PM EDT | 760.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UNH250117C00780000 | 2024-06-20 12:34PM EDT | 780.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UNH250117C00800000 | 2024-06-20 12:04PM EDT | 800.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH250117C00820000 | 2024-06-20 12:03PM EDT | 820.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117P00230000 | 2024-05-21 3:14PM EDT | 230.00 | 0.24 | 0.03 | 0.45 | 0.00 | - | 1 | 470 | 43.38% |
| UNH250117P00240000 | 2024-05-28 2:35PM EDT | 240.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH250117P00250000 | 2024-06-20 11:41AM EDT | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH250117P00260000 | 2024-05-13 11:20AM EDT | 260.00 | 0.58 | 0.01 | 1.18 | 0.00 | - | 6 | 140 | 42.55% |
| UNH250117P00270000 | 2024-05-14 12:50PM EDT | 270.00 | 0.60 | 0.00 | 1.04 | 0.00 | - | 1 | 74 | 39.43% |
| UNH250117P00280000 | 2024-04-18 10:03AM EDT | 280.00 | 1.42 | 0.08 | 1.15 | 0.00 | - | 1 | 133 | 37.88% |
| UNH250117P00290000 | 2024-06-12 11:41AM EDT | 290.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH250117P00300000 | 2024-06-14 11:55AM EDT | 300.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| UNH250117P00310000 | 2024-05-29 9:30AM EDT | 310.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH250117P00320000 | 2024-06-17 10:10AM EDT | 320.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| UNH250117P00330000 | 2024-06-05 11:21AM EDT | 330.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNH250117P00340000 | 2024-05-10 9:30AM EDT | 340.00 | 2.10 | 1.47 | 2.45 | 0.00 | - | 1 | 82 | 30.16% |
| UNH250117P00350000 | 2024-06-13 10:16AM EDT | 350.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117P00360000 | 2024-06-20 2:10PM EDT | 360.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| UNH250117P00370000 | 2024-06-12 1:55PM EDT | 370.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| UNH250117P00380000 | 2024-06-14 1:39PM EDT | 380.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNH250117P00390000 | 2024-06-20 2:30PM EDT | 390.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH250117P00400000 | 2024-06-20 3:40PM EDT | 400.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNH250117P00410000 | 2024-06-20 12:28PM EDT | 410.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| UNH250117P00420000 | 2024-06-17 11:13AM EDT | 420.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNH250117P00430000 | 2024-06-20 1:38PM EDT | 430.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH250117P00440000 | 2024-06-20 3:26PM EDT | 440.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| UNH250117P00450000 | 2024-06-20 1:28PM EDT | 450.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNH250117P00460000 | 2024-06-20 1:23PM EDT | 460.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| UNH250117P00470000 | 2024-06-18 2:07PM EDT | 470.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| UNH250117P00480000 | 2024-06-20 3:15PM EDT | 480.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| UNH250117P00490000 | 2024-06-20 3:54PM EDT | 490.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| UNH250117P00500000 | 2024-06-20 3:52PM EDT | 500.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00510000 | 2024-06-14 3:46PM EDT | 510.00 | 37.03 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| UNH250117P00520000 | 2024-06-05 10:05AM EDT | 520.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH250117P00530000 | 2024-06-20 9:30AM EDT | 530.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UNH250117P00540000 | 2024-06-10 3:01PM EDT | 540.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH250117P00550000 | 2024-06-18 9:39AM EDT | 550.00 | 65.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UNH250117P00560000 | 2024-05-07 10:26AM EDT | 560.00 | 68.55 | 62.50 | 67.05 | 0.00 | - | 1 | 106 | 0.00% |
| UNH250117P00570000 | 2024-05-15 12:34PM EDT | 570.00 | 62.35 | 74.05 | 79.60 | 0.00 | - | 2 | 33 | 0.00% |
| UNH250117P00580000 | 2024-04-29 12:10PM EDT | 580.00 | 90.10 | 95.50 | 99.90 | 0.00 | - | 2 | 0 | 19.72% |
| UNH250117P00590000 | 2024-05-15 12:34PM EDT | 590.00 | 77.55 | 92.70 | 100.00 | 0.00 | - | 2 | 1 | 0.00% |
| UNH250117P00600000 | 2024-05-15 11:37AM EDT | 600.00 | 83.20 | 101.50 | 109.85 | 0.00 | - | 21 | 21 | 0.00% |
| UNH250117P00610000 | 2024-04-24 2:20PM EDT | 610.00 | 125.00 | 101.05 | 104.45 | 0.00 | - | 9 | 2 | 0.00% |
| UNH250117P00620000 | 2024-04-02 3:56PM EDT | 620.00 | 162.01 | 124.95 | 129.20 | 0.00 | - | 4 | 1 | 0.00% |
| UNH250117P00630000 | 2023-12-13 11:02AM EDT | 630.00 | 90.90 | 104.65 | 111.70 | 0.00 | - | 2 | 11 | 0.00% |
| UNH250117P00640000 | 2024-01-18 12:20PM EDT | 640.00 | 129.70 | 114.00 | 122.95 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00650000 | 2022-10-31 3:43PM EDT | 650.00 | 121.80 | 118.65 | 126.35 | 0.00 | - | - | 5 | 0.00% |
| UNH250117P00660000 | 2023-04-20 2:31PM EDT | 660.00 | 172.00 | 176.00 | 186.00 | 0.00 | - | 1 | 0 | 36.65% |
| UNH250117P00670000 | 2023-04-05 11:02AM EDT | 670.00 | 163.65 | 172.35 | 180.50 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00700000 | 2023-04-05 11:01AM EDT | 700.00 | 193.57 | 201.00 | 210.50 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00760000 | 2024-01-18 12:06PM EDT | 760.00 | 250.57 | 234.10 | 243.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250117P00800000 | 2024-02-16 4:02PM EDT | 800.00 | 277.97 | 304.00 | 314.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH250117P00820000 | 2024-04-17 9:32AM EDT | 820.00 | 336.00 | 290.25 | 297.60 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.