Mercado fechado

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
489,53-4,07 (-0,82%)
No fechamento: 04:00PM EST
488,80 -0,73 (-0,15%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
UNH240308C004400002024-03-01 1:26PM EST440.0049.4048.5551.50-9.90-16.69%8361.34%
UNH240308C004750002024-03-01 2:03PM EST475.0014.2514.8517.00-7.05-33.10%781928.65%
UNH240308C004800002024-03-01 3:56PM EST480.0011.9011.0012.55-3.50-22.73%5173725.17%
UNH240308C004850002024-03-01 3:10PM EST485.008.708.358.90-6.65-43.32%1,1287623.70%
UNH240308C004900002024-03-01 3:59PM EST490.005.675.555.85-2.98-34.45%1,28615122.47%
UNH240308C004950002024-03-01 3:59PM EST495.003.683.504.35-2.17-37.09%4,74962824.76%
UNH240308C004975002024-03-01 3:54PM EST497.502.872.613.65-2.13-42.60%9377425.37%
UNH240308C005000002024-03-01 3:59PM EST500.002.251.652.32-1.42-38.69%1,26733722.68%
UNH240308C005050002024-03-01 3:59PM EST505.001.301.181.39-1.00-43.48%30516823.06%
UNH240308C005100002024-03-01 3:58PM EST510.000.730.700.80-0.52-41.60%98445323.44%
UNH240308C005125002024-03-01 3:57PM EST512.500.530.340.85-0.49-48.04%6510725.86%
UNH240308C005150002024-03-01 3:47PM EST515.000.430.400.52-0.37-46.25%25932424.66%
UNH240308C005175002024-03-01 2:49PM EST517.500.300.260.45-0.26-46.43%1213725.64%
UNH240308C005200002024-03-01 3:40PM EST520.000.250.170.34-0.17-40.48%10042625.83%
UNH240308C005225002024-03-01 3:52PM EST522.500.200.140.28-0.02-9.09%5310926.47%
UNH240308C005250002024-03-01 3:25PM EST525.000.170.100.30-0.18-51.43%5136428.39%
UNH240308C005275002024-03-01 12:48PM EST527.500.220.060.23-0.22-50.00%59028.59%
UNH240308C005300002024-03-01 3:56PM EST530.000.100.060.14-0.07-41.18%8541727.78%
UNH240308C005325002024-02-29 2:17PM EST532.500.100.040.100.00-12727.83%
UNH240308C005350002024-03-01 9:37AM EST535.000.100.030.11+0.03+42.86%231829.49%
UNH240308C005375002024-03-01 11:17AM EST537.500.050.020.15-0.10-66.67%33632.23%
UNH240308C005400002024-03-01 11:44AM EST540.000.010.020.08-0.06-85.71%31,07530.76%
UNH240308C005450002024-03-01 1:02PM EST545.000.090.010.10+0.04+80.00%225034.28%
UNH240308C005500002024-03-01 3:31PM EST550.000.060.030.06+0.01+20.00%16534.47%
UNH240308C005550002024-02-28 2:26PM EST555.000.100.000.070.00-126637.50%
UNH240308C005600002024-02-27 3:46PM EST560.000.460.000.070.00-57039.84%
UNH240308C005650002024-02-21 10:21AM EST565.000.320.000.070.00-2142.19%
UNH240308C005700002024-02-26 2:57PM EST570.000.190.000.060.00-101643.56%
UNH240308C005750002024-02-13 2:04PM EST575.000.320.000.480.00-3754.59%
UNH240308C005800002024-02-26 3:18PM EST580.000.050.000.480.00-9957.08%
UNH240308C005950002024-02-23 11:12AM EST595.000.060.000.480.00-1164.26%
UNH240308C006000002024-02-27 1:32PM EST600.000.080.000.480.00-1066.60%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
UNH240308P003600002024-02-28 2:44PM EST360.000.020.000.000.00-3450.00%
UNH240308P003950002024-02-29 9:58AM EST395.000.200.000.000.00--225.00%
UNH240308P004000002024-02-28 12:26PM EST400.000.120.000.120.00-21021157.23%
UNH240308P004200002024-03-01 3:15PM EST420.000.050.020.13-0.13-72.22%634849.12%
UNH240308P004300002024-03-01 3:26PM EST430.000.080.050.22-0.05-38.46%2124045.80%
UNH240308P004350002024-03-01 12:38PM EST435.000.140.040.30+0.03+27.27%3513144.48%
UNH240308P004400002024-03-01 1:17PM EST440.000.140.060.53-0.02-12.50%797345.26%
UNH240308P004450002024-03-01 3:58PM EST445.000.150.070.29+0.05+50.00%3826236.96%
UNH240308P004500002024-03-01 3:51PM EST450.000.230.200.44+0.03+15.00%42820436.01%
UNH240308P004550002024-03-01 3:23PM EST455.000.300.270.48+0.04+15.38%276932.72%
UNH240308P004600002024-03-01 3:58PM EST460.000.420.190.46-0.02-4.55%34922128.49%
UNH240308P004650002024-03-01 3:56PM EST465.000.640.310.67+0.21+48.84%42718926.80%
UNH240308P004700002024-03-01 3:56PM EST470.001.020.951.31+0.12+13.33%88147027.36%
UNH240308P004750002024-03-01 3:58PM EST475.001.671.401.80+0.25+17.61%32965725.17%
UNH240308P004800002024-03-01 3:59PM EST480.002.842.043.05+0.53+22.94%53133325.31%
UNH240308P004850002024-03-01 3:46PM EST485.004.594.454.70+1.02+28.57%45648224.98%
UNH240308P004900002024-03-01 3:54PM EST490.007.076.107.25+1.50+26.93%17064125.92%
UNH240308P004925002024-03-01 3:58PM EST492.508.527.358.70+1.82+27.16%1912226.24%
UNH240308P004950002024-03-01 1:46PM EST495.0010.409.0510.75+2.30+28.40%5324728.35%
UNH240308P004975002024-03-01 12:15PM EST497.5014.5010.5513.05+4.90+51.04%1215331.09%
UNH240308P005000002024-03-01 3:18PM EST500.0013.9512.4515.10+3.00+27.40%5132332.58%
UNH240308P005025002024-02-29 10:59AM EST502.5010.4014.6517.200.00-55534.00%
UNH240308P005050002024-03-01 1:13PM EST505.0019.2316.3019.20+5.25+37.55%615234.72%
UNH240308P005075002024-02-29 9:53AM EST507.5013.6018.4521.500.00-23136.55%
UNH240308P005100002024-03-01 10:46AM EST510.0031.6521.7023.20+12.40+64.42%416935.23%
UNH240308P005125002024-03-01 10:05AM EST512.5035.5323.3025.65+15.14+74.25%69437.43%
UNH240308P005150002024-03-01 12:05PM EST515.0029.8026.1528.70+5.90+24.69%88742.76%
UNH240308P005175002024-02-28 11:04AM EST517.5031.7328.5031.15+0.74+2.39%751144.91%
UNH240308P005200002024-03-01 2:18PM EST520.0033.0031.0533.55+5.80+21.32%26746.72%
UNH240308P005225002024-03-01 1:53PM EST522.5036.7932.9036.00+10.89+42.05%52648.72%
UNH240308P005250002024-03-01 1:53PM EST525.0039.2735.3538.45+1.57+4.16%57250.67%
UNH240308P005275002024-02-28 10:37AM EST527.5042.2538.0540.950.00-31752.87%
UNH240308P005300002024-02-28 2:01PM EST530.0042.0040.4543.400.00-33154.72%
UNH240308P005325002024-02-26 12:19PM EST532.5010.8542.9045.900.00-6856.85%
UNH240308P005350002024-02-27 3:44PM EST535.0015.8045.2548.400.00-1458.94%
UNH240308P005400002024-02-28 9:31AM EST540.0048.9050.3553.350.00-1851.17%
UNH240308P005750002024-02-28 9:41AM EST575.0084.0085.2588.250.00-1273.14%