UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00300000 | 2024-04-15 3:33PM EDT | 300.00 | 148.50 | 212.05 | 214.75 | 0.00 | - | 1 | 2 | 170.21% |
| UNH240517C00310000 | 2024-03-14 2:55PM EDT | 310.00 | 180.27 | 128.50 | 133.05 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240517C00320000 | 2024-04-03 3:32PM EDT | 320.00 | 142.31 | 171.80 | 174.35 | 0.00 | - | 2 | 2 | 0.00% |
| UNH240517C00330000 | 2024-03-14 3:01PM EDT | 330.00 | 160.65 | 109.00 | 111.80 | 0.00 | - | 8 | 8 | 0.00% |
| UNH240517C00340000 | 2024-03-14 3:07PM EDT | 340.00 | 150.50 | 100.40 | 101.90 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240517C00360000 | 2024-04-29 9:34AM EDT | 360.00 | 137.21 | 152.05 | 154.85 | 0.00 | - | 1 | 6 | 119.39% |
| UNH240517C00390000 | 2024-04-15 10:16AM EDT | 390.00 | 58.00 | 122.15 | 124.85 | 0.00 | - | 1 | 5 | 96.83% |
| UNH240517C00400000 | 2024-04-22 9:59AM EDT | 400.00 | 96.40 | 112.10 | 114.90 | 0.00 | - | 1 | 36 | 89.11% |
| UNH240517C00410000 | 2024-05-10 9:30AM EDT | 410.00 | 98.70 | 102.10 | 104.85 | +11.06 | +12.62% | 12 | 20 | 81.01% |
| UNH240517C00420000 | 2024-05-08 12:12PM EDT | 420.00 | 81.60 | 92.25 | 94.70 | 0.00 | - | 3 | 28 | 73.58% |
| UNH240517C00430000 | 2024-05-07 3:13PM EDT | 430.00 | 71.00 | 82.20 | 84.75 | 0.00 | - | 1 | 63 | 66.26% |
| UNH240517C00440000 | 2024-05-09 10:22AM EDT | 440.00 | 66.00 | 72.15 | 74.75 | 0.00 | - | 1 | 223 | 58.55% |
| UNH240517C00445000 | 2024-04-29 12:32PM EDT | 445.00 | 47.70 | 67.15 | 70.00 | 0.00 | - | - | 1 | 56.89% |
| UNH240517C00450000 | 2024-05-09 10:39AM EDT | 450.00 | 57.06 | 62.25 | 64.85 | 0.00 | - | 1 | 864 | 52.86% |
| UNH240517C00455000 | 2024-05-02 11:04AM EDT | 455.00 | 36.40 | 57.20 | 59.80 | 0.00 | - | - | 1 | 61.88% |
| UNH240517C00460000 | 2024-05-10 3:17PM EDT | 460.00 | 52.38 | 52.30 | 54.85 | +4.48 | +9.35% | 12 | 626 | 57.98% |
| UNH240517C00470000 | 2024-05-10 10:27AM EDT | 470.00 | 39.90 | 42.30 | 44.60 | +1.97 | +5.19% | 14 | 372 | 47.53% |
| UNH240517C00475000 | 2024-05-10 11:10AM EDT | 475.00 | 38.60 | 37.35 | 39.50 | +12.16 | +45.99% | 13 | 8 | 42.55% |
| UNH240517C00480000 | 2024-05-10 3:49PM EDT | 480.00 | 32.88 | 32.65 | 34.75 | +4.34 | +15.21% | 14 | 424 | 39.93% |
| UNH240517C00485000 | 2024-05-10 3:45PM EDT | 485.00 | 27.95 | 27.45 | 30.00 | +5.21 | +22.91% | 10 | 479 | 36.94% |
| UNH240517C00487500 | 2024-05-08 12:26PM EDT | 487.50 | 15.10 | 25.00 | 27.40 | 0.00 | - | - | 1 | 34.08% |
| UNH240517C00490000 | 2024-05-10 3:54PM EDT | 490.00 | 24.00 | 23.15 | 24.40 | +5.00 | +26.32% | 20 | 1,278 | 28.94% |
| UNH240517C00492500 | 2024-05-10 12:55PM EDT | 492.50 | 20.77 | 20.15 | 22.50 | +8.23 | +65.63% | 3 | 29 | 29.94% |
| UNH240517C00495000 | 2024-05-10 1:36PM EDT | 495.00 | 19.04 | 17.95 | 19.90 | +5.29 | +38.47% | 22 | 305 | 27.04% |
| UNH240517C00497500 | 2024-05-10 11:01AM EDT | 497.50 | 13.31 | 15.65 | 17.35 | +1.22 | +10.09% | 2 | 41 | 24.37% |
| UNH240517C00500000 | 2024-05-10 3:58PM EDT | 500.00 | 14.46 | 13.85 | 14.90 | +3.86 | +36.42% | 162 | 2,605 | 22.11% |
| UNH240517C00502500 | 2024-05-10 3:36PM EDT | 502.50 | 12.05 | 11.50 | 13.00 | +3.65 | +43.45% | 24 | 177 | 22.02% |
| UNH240517C00505000 | 2024-05-10 3:53PM EDT | 505.00 | 10.28 | 9.80 | 10.85 | +3.08 | +42.78% | 114 | 398 | 20.55% |
| UNH240517C00507500 | 2024-05-10 3:44PM EDT | 507.50 | 7.50 | 7.95 | 8.70 | +2.12 | +39.41% | 163 | 125 | 18.76% |
| UNH240517C00510000 | 2024-05-10 3:58PM EDT | 510.00 | 6.63 | 6.30 | 6.70 | +2.08 | +45.71% | 502 | 1,486 | 17.13% |
| UNH240517C00515000 | 2024-05-10 3:59PM EDT | 515.00 | 3.85 | 3.70 | 3.90 | +1.20 | +45.28% | 338 | 616 | 16.20% |
| UNH240517C00520000 | 2024-05-10 3:59PM EDT | 520.00 | 2.17 | 1.97 | 2.29 | +0.57 | +35.62% | 414 | 1,661 | 16.72% |
| UNH240517C00525000 | 2024-05-10 3:22PM EDT | 525.00 | 1.06 | 0.96 | 1.25 | +0.17 | +19.10% | 123 | 175 | 17.08% |
| UNH240517C00530000 | 2024-05-10 3:59PM EDT | 530.00 | 0.55 | 0.55 | 0.64 | -0.01 | -1.79% | 390 | 2,326 | 17.41% |
| UNH240517C00535000 | 2024-05-10 3:56PM EDT | 535.00 | 0.32 | 0.31 | 0.40 | -0.01 | -3.03% | 50 | 40 | 18.73% |
| UNH240517C00540000 | 2024-05-10 3:37PM EDT | 540.00 | 0.19 | 0.05 | 0.42 | -0.02 | -9.52% | 14 | 599 | 22.10% |
| UNH240517C00545000 | 2024-05-10 2:51PM EDT | 545.00 | 0.14 | 0.11 | 0.44 | +0.03 | +27.27% | 92 | 1 | 25.38% |
| UNH240517C00550000 | 2024-05-10 3:52PM EDT | 550.00 | 0.11 | 0.05 | 0.15 | -0.05 | -31.25% | 740 | 1,311 | 23.44% |
| UNH240517C00555000 | 2024-04-26 3:26PM EDT | 555.00 | 0.10 | 0.04 | 0.36 | 0.00 | - | 20 | 20 | 30.08% |
| UNH240517C00560000 | 2024-05-09 2:48PM EDT | 560.00 | 0.17 | 0.05 | 0.25 | +0.05 | +41.67% | 11 | 466 | 30.81% |
| UNH240517C00565000 | 2024-05-10 10:47AM EDT | 565.00 | 0.10 | 0.03 | 0.32 | -0.03 | -23.08% | 1 | 2 | 34.77% |
| UNH240517C00570000 | 2024-05-10 3:20PM EDT | 570.00 | 0.06 | 0.03 | 0.31 | -0.03 | -33.33% | 2 | 327 | 37.16% |
| UNH240517C00580000 | 2024-05-10 2:14PM EDT | 580.00 | 0.04 | 0.02 | 0.13 | -0.04 | -50.00% | 92 | 390 | 37.11% |
| UNH240517C00585000 | 2024-05-06 1:17PM EDT | 585.00 | 0.04 | 0.02 | 0.31 | 0.00 | - | - | 1 | 44.58% |
| UNH240517C00590000 | 2024-05-03 10:37AM EDT | 590.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 4 | 97 | 46.97% |
| UNH240517C00600000 | 2024-05-10 3:01PM EDT | 600.00 | 0.05 | 0.01 | 0.07 | +0.01 | +25.00% | 21 | 83 | 42.38% |
| UNH240517C00610000 | 2024-04-17 10:45AM EDT | 610.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 38 | 53.42% |
| UNH240517C00620000 | 2024-04-29 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 2 | 42 | 55.08% |
| UNH240517C00630000 | 2024-03-25 12:14PM EDT | 630.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 57.81% |
| UNH240517C00640000 | 2024-03-08 2:35PM EDT | 640.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 2 | 1 | 63.18% |
| UNH240517C00650000 | 2024-03-08 2:50PM EDT | 650.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 2 | 33 | 62.31% |
| UNH240517C00660000 | 2024-03-18 11:01AM EDT | 660.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 16 | 29 | 70.12% |
| UNH240517C00670000 | 2024-03-18 11:01AM EDT | 670.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 22 | 23 | 73.73% |
| UNH240517C00680000 | 2024-05-09 3:01PM EDT | 680.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 22 | 22 | 77.25% |
| UNH240517C00720000 | 2024-03-21 9:30AM EDT | 720.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 91.70% |
| UNH240517C00740000 | 2024-04-17 2:29PM EDT | 740.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 97.07% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00240000 | 2024-04-11 3:51PM EDT | 240.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 5 | 188.28% |
| UNH240517P00270000 | 2024-04-09 10:01AM EDT | 270.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 161.72% |
| UNH240517P00280000 | 2024-04-12 3:47PM EDT | 280.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 4 | 14 | 159.96% |
| UNH240517P00300000 | 2024-04-30 9:49AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 106.25% |
| UNH240517P00310000 | 2024-04-16 3:15PM EDT | 310.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 129.10% |
| UNH240517P00320000 | 2024-04-17 10:53AM EDT | 320.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 127.15% |
| UNH240517P00330000 | 2024-04-22 10:20AM EDT | 330.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 119.53% |
| UNH240517P00340000 | 2024-05-10 3:32PM EDT | 340.00 | 0.02 | 0.00 | 0.30 | -0.03 | -60.00% | 3 | 42 | 112.11% |
| UNH240517P00350000 | 2024-05-08 12:26PM EDT | 350.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 84 | 102.73% |
| UNH240517P00360000 | 2024-05-03 1:15PM EDT | 360.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 53 | 90.04% |
| UNH240517P00370000 | 2024-05-10 1:11PM EDT | 370.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 1 | 63 | 89.94% |
| UNH240517P00380000 | 2024-05-06 9:30AM EDT | 380.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 75 | 84.77% |
| UNH240517P00390000 | 2024-05-06 9:30AM EDT | 390.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 1 | 362 | 78.13% |
| UNH240517P00400000 | 2024-05-10 3:32PM EDT | 400.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 19 | 288 | 57.81% |
| UNH240517P00405000 | 2024-04-29 3:49PM EDT | 405.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | - | 2 | 68.16% |
| UNH240517P00410000 | 2024-05-09 3:38PM EDT | 410.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 1 | 154 | 65.23% |
| UNH240517P00415000 | 2024-05-01 9:47AM EDT | 415.00 | 0.09 | 0.01 | 0.30 | 0.00 | - | 10 | 10 | 62.11% |
| UNH240517P00420000 | 2024-05-06 11:25AM EDT | 420.00 | 0.08 | 0.02 | 0.30 | +0.03 | +60.00% | 1 | 272 | 59.28% |
| UNH240517P00425000 | 2024-05-09 9:30AM EDT | 425.00 | 1.01 | 0.02 | 0.30 | 0.00 | - | 4 | 26 | 56.15% |
| UNH240517P00430000 | 2024-05-08 2:36PM EDT | 430.00 | 0.08 | 0.02 | 0.10 | +0.01 | +14.29% | 3 | 994 | 50.00% |
| UNH240517P00435000 | 2024-05-09 3:09PM EDT | 435.00 | 0.07 | 0.03 | 0.30 | 0.00 | - | 5 | 15 | 50.20% |
| UNH240517P00440000 | 2024-05-10 3:53PM EDT | 440.00 | 0.08 | 0.06 | 0.12 | -0.04 | -33.33% | 34 | 1,161 | 45.22% |
| UNH240517P00445000 | 2024-05-09 10:42AM EDT | 445.00 | 0.13 | 0.04 | 0.31 | 0.00 | - | 2 | 7 | 48.49% |
| UNH240517P00450000 | 2024-05-10 3:55PM EDT | 450.00 | 0.10 | 0.05 | 0.14 | -0.06 | -37.50% | 18 | 904 | 40.14% |
| UNH240517P00455000 | 2024-05-10 12:28PM EDT | 455.00 | 0.16 | 0.04 | 0.32 | -0.03 | -15.79% | 2 | 319 | 42.19% |
| UNH240517P00460000 | 2024-05-10 1:05PM EDT | 460.00 | 0.12 | 0.05 | 0.18 | +0.02 | +20.00% | 9 | 694 | 35.50% |
| UNH240517P00462500 | 2024-05-06 11:13AM EDT | 462.50 | 0.38 | 0.05 | 0.33 | 0.00 | - | - | 1 | 37.48% |
| UNH240517P00465000 | 2024-05-10 3:56PM EDT | 465.00 | 0.12 | 0.06 | 0.19 | -0.01 | -7.69% | 40 | 364 | 32.72% |
| UNH240517P00467500 | 2024-05-08 10:50AM EDT | 467.50 | 0.22 | 0.05 | 0.34 | 0.00 | - | - | 1 | 34.38% |
| UNH240517P00470000 | 2024-05-10 3:25PM EDT | 470.00 | 0.11 | 0.09 | 0.32 | -0.06 | -35.29% | 63 | 3,615 | 32.37% |
| UNH240517P00472500 | 2024-05-08 11:23AM EDT | 472.50 | 0.30 | 0.06 | 0.36 | 0.00 | - | - | 6 | 31.40% |
| UNH240517P00475000 | 2024-05-10 10:04AM EDT | 475.00 | 0.20 | 0.07 | 0.24 | -0.05 | -20.00% | 10 | 132 | 27.64% |
| UNH240517P00477500 | 2024-05-10 2:11PM EDT | 477.50 | 0.18 | 0.07 | 0.37 | -0.27 | -60.00% | 2 | 7 | 28.20% |
| UNH240517P00480000 | 2024-05-10 3:57PM EDT | 480.00 | 0.16 | 0.16 | 0.32 | -0.15 | -48.39% | 143 | 951 | 25.78% |
| UNH240517P00482500 | 2024-05-10 3:49PM EDT | 482.50 | 0.17 | 0.12 | 0.39 | -0.63 | -78.75% | 7 | 10 | 25.10% |
| UNH240517P00485000 | 2024-05-10 3:56PM EDT | 485.00 | 0.23 | 0.11 | 0.34 | -0.22 | -48.89% | 72 | 970 | 22.73% |
| UNH240517P00487500 | 2024-05-10 2:11PM EDT | 487.50 | 0.27 | 0.14 | 0.37 | -0.51 | -65.38% | 33 | 46 | 21.39% |
| UNH240517P00490000 | 2024-05-10 3:57PM EDT | 490.00 | 0.28 | 0.28 | 0.31 | -0.45 | -61.64% | 592 | 1,268 | 18.95% |
| UNH240517P00492500 | 2024-05-10 3:15PM EDT | 492.50 | 0.42 | 0.32 | 0.41 | -0.62 | -59.62% | 86 | 80 | 18.34% |
| UNH240517P00495000 | 2024-05-10 3:54PM EDT | 495.00 | 0.45 | 0.43 | 0.50 | -0.79 | -63.71% | 129 | 220 | 17.36% |
| UNH240517P00497500 | 2024-05-10 3:57PM EDT | 497.50 | 0.64 | 0.57 | 0.91 | -1.20 | -65.22% | 79 | 185 | 18.34% |
| UNH240517P00500000 | 2024-05-10 3:54PM EDT | 500.00 | 0.82 | 0.78 | 1.03 | -1.57 | -65.69% | 793 | 475 | 16.88% |
| UNH240517P00502500 | 2024-05-10 3:20PM EDT | 502.50 | 1.20 | 1.12 | 1.29 | -1.85 | -60.66% | 65 | 61 | 15.93% |
| UNH240517P00505000 | 2024-05-10 3:59PM EDT | 505.00 | 1.58 | 1.56 | 2.15 | -2.32 | -59.49% | 152 | 94 | 17.10% |
| UNH240517P00507500 | 2024-05-10 3:43PM EDT | 507.50 | 2.16 | 2.14 | 2.39 | -2.79 | -56.36% | 197 | 25 | 15.14% |
| UNH240517P00510000 | 2024-05-10 3:59PM EDT | 510.00 | 3.10 | 3.00 | 3.20 | -3.40 | -52.31% | 175 | 160 | 14.78% |
| UNH240517P00515000 | 2024-05-10 2:27PM EDT | 515.00 | 6.11 | 5.25 | 5.65 | -3.69 | -37.65% | 5 | 7 | 14.73% |
| UNH240517P00520000 | 2024-05-10 2:52PM EDT | 520.00 | 9.56 | 7.90 | 10.55 | -3.64 | -27.58% | 64 | 36 | 20.70% |
| UNH240517P00525000 | 2024-05-09 3:44PM EDT | 525.00 | 17.63 | 11.75 | 13.35 | 0.00 | - | 7 | 7 | 16.63% |
| UNH240517P00530000 | 2024-05-01 3:29PM EDT | 530.00 | 41.80 | 15.90 | 18.60 | 0.00 | - | 59 | 14 | 22.16% |
| UNH240517P00535000 | 2024-04-25 2:31PM EDT | 535.00 | 41.15 | 20.75 | 23.45 | 0.00 | - | - | 0 | 25.27% |
| UNH240517P00540000 | 2024-04-19 1:58PM EDT | 540.00 | 35.14 | 25.50 | 28.30 | 0.00 | - | 1 | 0 | 27.99% |
| UNH240517P00550000 | 2024-03-22 9:40AM EDT | 550.00 | 56.19 | 47.80 | 49.85 | 0.00 | - | 1 | 0 | 83.34% |
| UNH240517P00560000 | 2024-04-29 12:03PM EDT | 560.00 | 68.78 | 45.95 | 48.30 | 0.00 | - | 1 | 0 | 41.41% |
| UNH240517P00570000 | 2024-04-26 3:52PM EDT | 570.00 | 74.24 | 55.80 | 58.35 | 0.00 | - | 1 | 0 | 48.05% |
© 2024 Yahoo. Todos los derechos reservados.