Mercado abrirá em 7 h 31 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
2.376,80 +7,80 (+0,33%) Bitcoin USD
64.521,79 -790,90 (-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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH260116C00230000 | 2024-05-29 2:48PM EDT | 230.00 | 260.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH260116C00240000 | 2024-05-17 2:35PM EDT | 240.00 | 292.00 | 261.00 | 270.00 | 0.00 | - | 1 | 8,004 | 57.75% |
| UNH260116C00250000 | 2024-05-28 12:17PM EDT | 250.00 | 266.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH260116C00260000 | 2024-05-16 12:57PM EDT | 260.00 | 274.50 | 243.00 | 252.00 | 0.00 | - | 1 | 11 | 54.37% |
| UNH260116C00280000 | 2024-04-23 11:37AM EDT | 280.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH260116C00300000 | 2024-06-04 10:42AM EDT | 300.00 | 221.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH260116C00320000 | 2023-10-10 12:46PM EDT | 320.00 | 233.11 | 241.55 | 249.50 | 0.00 | - | 1 | 1 | 78.05% |
| UNH260116C00330000 | 2024-04-10 1:21PM EDT | 330.00 | 149.92 | 200.00 | 209.00 | 0.00 | - | 1 | 4 | 55.95% |
| UNH260116C00340000 | 2024-05-15 10:05AM EDT | 340.00 | 201.46 | 170.00 | 179.00 | 0.00 | - | 3 | 8 | 43.91% |
| UNH260116C00350000 | 2024-06-04 11:21AM EDT | 350.00 | 177.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH260116C00360000 | 2024-05-28 3:51PM EDT | 360.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH260116C00370000 | 2024-05-16 2:53PM EDT | 370.00 | 181.84 | 152.05 | 159.00 | 0.00 | - | 1 | 4 | 43.03% |
| UNH260116C00380000 | 2024-06-18 12:15PM EDT | 380.00 | 138.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH260116C00390000 | 2024-04-19 11:39AM EDT | 390.00 | 150.20 | 162.00 | 170.40 | 0.00 | - | 3 | 4 | 52.60% |
| UNH260116C00400000 | 2024-06-18 3:18PM EDT | 400.00 | 120.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH260116C00410000 | 2024-06-18 3:59PM EDT | 410.00 | 113.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH260116C00420000 | 2024-04-16 9:36AM EDT | 420.00 | 105.00 | 136.00 | 145.00 | 0.00 | - | 2 | 5 | 49.30% |
| UNH260116C00430000 | 2024-05-22 9:49AM EDT | 430.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH260116C00440000 | 2024-06-17 3:08PM EDT | 440.00 | 100.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH260116C00450000 | 2024-06-04 1:40PM EDT | 450.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH260116C00460000 | 2024-06-20 2:00PM EDT | 460.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH260116C00470000 | 2024-06-20 10:18AM EDT | 470.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH260116C00480000 | 2024-06-18 3:08PM EDT | 480.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UNH260116C00490000 | 2024-06-20 1:24PM EDT | 490.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.20% |
| UNH260116C00500000 | 2024-06-20 1:45PM EDT | 500.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| UNH260116C00510000 | 2024-06-11 11:15AM EDT | 510.00 | 63.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UNH260116C00520000 | 2024-06-18 3:24PM EDT | 520.00 | 49.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNH260116C00530000 | 2024-06-18 3:59PM EDT | 530.00 | 45.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| UNH260116C00540000 | 2024-06-18 3:04PM EDT | 540.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNH260116C00550000 | 2024-06-20 9:30AM EDT | 550.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNH260116C00560000 | 2024-06-12 12:37PM EDT | 560.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH260116C00570000 | 2024-06-12 11:51AM EDT | 570.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH260116C00580000 | 2024-06-17 11:44AM EDT | 580.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH260116C00590000 | 2024-06-20 12:17PM EDT | 590.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH260116C00600000 | 2024-06-20 12:17PM EDT | 600.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UNH260116C00610000 | 2024-06-14 12:56PM EDT | 610.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH260116C00620000 | 2024-06-20 9:34AM EDT | 620.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UNH260116C00630000 | 2024-06-20 10:44AM EDT | 630.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH260116C00640000 | 2024-06-17 1:41PM EDT | 640.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH260116C00650000 | 2024-06-20 12:38PM EDT | 650.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH260116C00660000 | 2024-06-20 9:30AM EDT | 660.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH260116C00670000 | 2024-06-13 9:49AM EDT | 670.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH260116C00680000 | 2024-05-29 11:17AM EDT | 680.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UNH260116C00700000 | 2024-06-13 10:21AM EDT | 700.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH260116C00720000 | 2024-06-20 10:44AM EDT | 720.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH260116C00740000 | 2024-06-20 9:42AM EDT | 740.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH260116C00760000 | 2024-05-03 10:43AM EDT | 760.00 | 5.70 | 3.50 | 8.05 | 0.00 | - | 10 | 17 | 26.44% |
| UNH260116C00780000 | 2024-05-15 9:44AM EDT | 780.00 | 8.00 | 3.40 | 7.70 | 0.00 | - | 1 | 213 | 27.19% |
| UNH260116C00800000 | 2024-06-17 1:51PM EDT | 800.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| UNH260116C00820000 | 2024-06-18 3:12PM EDT | 820.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH260116P00230000 | 2024-06-18 3:12PM EDT | 230.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UNH260116P00240000 | 2024-06-18 11:38AM EDT | 240.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| UNH260116P00250000 | 2024-06-17 10:28AM EDT | 250.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH260116P00260000 | 2024-04-22 2:12PM EDT | 260.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| UNH260116P00270000 | 2024-06-04 1:24PM EDT | 270.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNH260116P00280000 | 2024-05-13 10:17AM EDT | 280.00 | 4.81 | 1.72 | 5.55 | 0.00 | - | 1 | 22 | 31.70% |
| UNH260116P00290000 | 2024-06-04 12:58PM EDT | 290.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UNH260116P00300000 | 2024-06-18 2:42PM EDT | 300.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UNH260116P00310000 | 2024-05-20 12:23PM EDT | 310.00 | 5.13 | 5.10 | 6.90 | 0.00 | - | 11 | 15 | 28.44% |
| UNH260116P00320000 | 2024-06-05 2:43PM EDT | 320.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| UNH260116P00330000 | 2024-06-17 3:49PM EDT | 330.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH260116P00340000 | 2024-06-12 10:24AM EDT | 340.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH260116P00350000 | 2024-06-20 3:46PM EDT | 350.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH260116P00360000 | 2024-06-07 9:44AM EDT | 360.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH260116P00370000 | 2024-06-10 9:52AM EDT | 370.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH260116P00380000 | 2024-05-30 11:47AM EDT | 380.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH260116P00390000 | 2024-06-17 3:43PM EDT | 390.00 | 16.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH260116P00400000 | 2024-06-17 3:44PM EDT | 400.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNH260116P00410000 | 2024-06-20 1:21PM EDT | 410.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| UNH260116P00420000 | 2024-06-12 11:29AM EDT | 420.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH260116P00430000 | 2024-06-18 10:54AM EDT | 430.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| UNH260116P00440000 | 2024-06-18 3:12PM EDT | 440.00 | 29.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| UNH260116P00450000 | 2024-06-18 3:08PM EDT | 450.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UNH260116P00460000 | 2024-06-20 11:30AM EDT | 460.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| UNH260116P00470000 | 2024-06-20 12:09PM EDT | 470.00 | 39.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| UNH260116P00480000 | 2024-06-20 12:09PM EDT | 480.00 | 43.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| UNH260116P00490000 | 2024-06-20 11:48AM EDT | 490.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| UNH260116P00500000 | 2024-06-20 11:29AM EDT | 500.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| UNH260116P00510000 | 2024-06-07 3:51PM EDT | 510.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UNH260116P00520000 | 2024-05-29 10:08AM EDT | 520.00 | 64.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH260116P00530000 | 2024-06-07 3:48PM EDT | 530.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH260116P00540000 | 2024-06-20 11:43AM EDT | 540.00 | 74.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH260116P00550000 | 2024-06-05 12:01PM EDT | 550.00 | 70.17 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| UNH260116P00560000 | 2024-05-03 10:33AM EDT | 560.00 | 87.80 | 78.45 | 84.10 | 0.00 | - | 50 | 46 | 12.99% |
| UNH260116P00570000 | 2024-05-16 10:04AM EDT | 570.00 | 73.50 | 82.00 | 91.30 | 0.00 | - | 1 | 33 | 12.17% |
| UNH260116P00580000 | 2024-04-03 10:34AM EDT | 580.00 | 122.20 | 99.60 | 103.20 | 0.00 | - | 45 | 77 | 14.25% |
| UNH260116P00590000 | 2024-04-02 12:44PM EDT | 590.00 | 138.80 | 101.45 | 107.05 | 0.00 | - | 20 | 101 | 9.98% |
| UNH260116P00600000 | 2024-04-23 12:03PM EDT | 600.00 | 115.25 | 0.00 | 0.00 | 0.00 | - | 18 | 52 | 0.00% |
| UNH260116P00610000 | 2024-01-29 1:25PM EDT | 610.00 | 111.05 | 112.00 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| UNH260116P00620000 | 2024-01-29 1:25PM EDT | 620.00 | 119.05 | 120.00 | 127.60 | 0.00 | - | - | 0 | 0.00% |
| UNH260116P00800000 | 2024-03-01 11:46AM EDT | 800.00 | 321.00 | 300.00 | 310.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.