UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524C00390000 | 2024-05-08 2:20PM EDT | 390.00 | 114.40 | 116.70 | 119.60 | 0.00 | - | 4 | 3 | 72.14% |
| UNH240524C00400000 | 2024-05-08 2:20PM EDT | 400.00 | 104.43 | 106.50 | 109.65 | 0.00 | - | 4 | 3 | 65.41% |
| UNH240524C00405000 | 2024-04-12 3:18PM EDT | 405.00 | 39.42 | 101.50 | 104.65 | 0.00 | - | 2 | 1 | 62.55% |
| UNH240524C00410000 | 2024-04-04 10:17AM EDT | 410.00 | 55.85 | 82.40 | 85.35 | 0.00 | - | 2 | 1 | 0.00% |
| UNH240524C00415000 | 2024-04-16 9:31AM EDT | 415.00 | 63.60 | 91.70 | 94.70 | 0.00 | - | - | 2 | 58.18% |
| UNH240524C00420000 | 2024-04-15 12:08PM EDT | 420.00 | 35.10 | 86.50 | 89.75 | 0.00 | - | 2 | 2 | 54.59% |
| UNH240524C00425000 | 2024-04-18 3:14PM EDT | 425.00 | 74.95 | 81.50 | 84.75 | 0.00 | - | - | 1 | 51.78% |
| UNH240524C00430000 | 2024-04-19 12:08PM EDT | 430.00 | 76.41 | 76.55 | 79.80 | 0.00 | - | 2 | 0 | 61.00% |
| UNH240524C00435000 | 2024-04-19 10:24AM EDT | 435.00 | 69.10 | 71.55 | 74.85 | 0.00 | - | 1 | 2 | 58.04% |
| UNH240524C00440000 | 2024-05-01 9:30AM EDT | 440.00 | 40.30 | 66.60 | 69.85 | 0.00 | - | 2 | 5 | 54.79% |
| UNH240524C00445000 | 2024-04-22 2:18PM EDT | 445.00 | 54.47 | 61.60 | 64.90 | 0.00 | - | 1 | 8 | 51.80% |
| UNH240524C00450000 | 2024-04-25 11:01AM EDT | 450.00 | 47.00 | 56.65 | 59.95 | 0.00 | - | 1 | 11 | 48.79% |
| UNH240524C00455000 | 2024-05-08 2:53PM EDT | 455.00 | 49.59 | 51.70 | 55.00 | 0.00 | - | 1 | 273 | 45.74% |
| UNH240524C00460000 | 2024-05-09 10:38AM EDT | 460.00 | 46.20 | 46.75 | 50.10 | +3.60 | +8.45% | 5 | 12 | 42.88% |
| UNH240524C00465000 | 2024-05-06 11:34AM EDT | 465.00 | 30.14 | 41.85 | 45.20 | 0.00 | - | 1 | 16 | 39.97% |
| UNH240524C00470000 | 2024-05-09 10:38AM EDT | 470.00 | 36.40 | 37.10 | 39.50 | +1.71 | +4.93% | 5 | 28 | 33.64% |
| UNH240524C00475000 | 2024-05-07 11:49AM EDT | 475.00 | 25.79 | 32.10 | 35.45 | 0.00 | - | 1 | 19 | 34.06% |
| UNH240524C00477500 | 2024-05-08 12:38PM EDT | 477.50 | 25.22 | 29.75 | 33.05 | +25.22 | - | - | 2 | 32.65% |
| UNH240524C00480000 | 2024-05-08 2:25PM EDT | 480.00 | 25.01 | 27.80 | 30.60 | 0.00 | - | 2 | 45 | 31.04% |
| UNH240524C00485000 | 2024-05-08 9:37AM EDT | 485.00 | 23.76 | 23.20 | 25.50 | 0.00 | - | 1 | 30 | 27.05% |
| UNH240524C00490000 | 2024-05-09 12:51PM EDT | 490.00 | 18.40 | 18.80 | 21.10 | +2.51 | +15.80% | 1 | 78 | 25.10% |
| UNH240524C00492500 | 2024-05-09 2:49PM EDT | 492.50 | 17.75 | 17.05 | 18.95 | 0.00 | - | 1 | 3 | 24.10% |
| UNH240524C00495000 | 2024-05-09 3:45PM EDT | 495.00 | 16.38 | 14.75 | 16.90 | +0.98 | +6.36% | 2 | 64 | 23.24% |
| UNH240524C00497500 | 2024-05-09 3:40PM EDT | 497.50 | 13.99 | 13.00 | 14.75 | +1.25 | +9.81% | 2 | 4 | 21.96% |
| UNH240524C00500000 | 2024-05-09 3:45PM EDT | 500.00 | 12.63 | 11.15 | 12.95 | +2.75 | +27.83% | 15 | 156 | 21.40% |
| UNH240524C00502500 | 2024-05-09 1:02PM EDT | 502.50 | 9.11 | 9.70 | 11.20 | -0.24 | -2.57% | 5 | 12 | 20.75% |
| UNH240524C00505000 | 2024-05-09 12:32PM EDT | 505.00 | 7.22 | 8.70 | 9.60 | +0.12 | +1.69% | 12 | 157 | 20.22% |
| UNH240524C00507500 | 2024-05-09 3:49PM EDT | 507.50 | 7.83 | 7.30 | 8.50 | +1.98 | +33.85% | 15 | 12 | 20.61% |
| UNH240524C00510000 | 2024-05-09 3:48PM EDT | 510.00 | 6.45 | 6.10 | 6.85 | +1.56 | +31.90% | 39 | 156 | 19.42% |
| UNH240524C00512500 | 2024-05-09 3:33PM EDT | 512.50 | 5.25 | 4.70 | 5.75 | +0.45 | +9.37% | 9 | - | 19.25% |
| UNH240524C00515000 | 2024-05-09 2:43PM EDT | 515.00 | 4.32 | 4.05 | 4.70 | +1.05 | +32.11% | 49 | 338 | 18.90% |
| UNH240524C00520000 | 2024-05-09 3:59PM EDT | 520.00 | 2.87 | 2.57 | 3.10 | +0.67 | +30.45% | 27 | 362 | 18.56% |
| UNH240524C00525000 | 2024-05-09 11:45AM EDT | 525.00 | 1.40 | 1.46 | 2.06 | +0.08 | +6.06% | 26 | 486 | 18.67% |
| UNH240524C00530000 | 2024-05-09 3:57PM EDT | 530.00 | 1.33 | 0.99 | 1.43 | +0.38 | +40.00% | 15 | 108 | 19.23% |
| UNH240524C00535000 | 2024-05-09 3:20PM EDT | 535.00 | 0.77 | 0.25 | 1.01 | +0.32 | +71.11% | 11 | 26 | 19.89% |
| UNH240524C00540000 | 2024-05-09 3:57PM EDT | 540.00 | 0.60 | 0.52 | 1.03 | +0.27 | +81.82% | 18 | 48 | 22.46% |
| UNH240524C00545000 | 2024-05-09 3:58PM EDT | 545.00 | 0.40 | 0.09 | 0.50 | -0.02 | -4.76% | 8 | 11 | 21.12% |
| UNH240524C00550000 | 2024-05-08 12:48PM EDT | 550.00 | 0.41 | 0.13 | 0.77 | 0.00 | - | 1 | 12 | 25.40% |
| UNH240524C00560000 | 2024-05-08 12:48PM EDT | 560.00 | 0.32 | 0.07 | 0.53 | 0.00 | - | 1 | 1 | 27.54% |
| UNH240524C00565000 | 2024-05-07 10:57AM EDT | 565.00 | 0.14 | 0.00 | 0.61 | +0.14 | - | - | 3 | 30.30% |
| UNH240524C00570000 | 2024-04-19 12:24PM EDT | 570.00 | 0.41 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 31.93% |
| UNH240524C00575000 | 2024-05-08 12:47PM EDT | 575.00 | 0.14 | 0.02 | 0.43 | 0.00 | - | 2 | 2 | 32.08% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524P00330000 | 2024-05-01 9:30AM EDT | 330.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | - | 1 | 85.06% |
| UNH240524P00340000 | 2024-04-23 2:00PM EDT | 340.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 82.42% |
| UNH240524P00370000 | 2024-04-16 1:16PM EDT | 370.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 66.65% |
| UNH240524P00380000 | 2024-04-26 12:44PM EDT | 380.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 61.62% |
| UNH240524P00390000 | 2024-05-02 1:20PM EDT | 390.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 56.69% |
| UNH240524P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 12 | 17 | 54.30% |
| UNH240524P00400000 | 2024-05-02 2:26PM EDT | 400.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 51.86% |
| UNH240524P00405000 | 2024-04-30 2:05PM EDT | 405.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 54.93% |
| UNH240524P00410000 | 2024-04-18 10:34AM EDT | 410.00 | 0.45 | 0.00 | 0.39 | 0.00 | - | 1 | 13 | 50.32% |
| UNH240524P00415000 | 2024-04-26 1:48PM EDT | 415.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 48.05% |
| UNH240524P00420000 | 2024-05-07 10:59AM EDT | 420.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 4 | 23 | 44.41% |
| UNH240524P00425000 | 2024-04-17 1:18PM EDT | 425.00 | 0.81 | 0.00 | 0.54 | 0.00 | - | 17 | 21 | 45.34% |
| UNH240524P00430000 | 2024-05-06 10:45AM EDT | 430.00 | 0.21 | 0.01 | 0.37 | 0.00 | - | 2 | 138 | 40.14% |
| UNH240524P00435000 | 2024-05-07 9:38AM EDT | 435.00 | 0.27 | 0.01 | 0.27 | 0.00 | - | 1 | 16 | 35.89% |
| UNH240524P00440000 | 2024-05-07 9:38AM EDT | 440.00 | 0.32 | 0.04 | 0.38 | 0.00 | - | 1 | 38 | 35.50% |
| UNH240524P00445000 | 2024-04-29 11:51AM EDT | 445.00 | 0.60 | 0.06 | 0.51 | 0.00 | - | 1 | 72 | 34.86% |
| UNH240524P00450000 | 2024-05-09 3:44PM EDT | 450.00 | 0.13 | 0.07 | 0.62 | -0.21 | -61.76% | 9 | 47 | 33.59% |
| UNH240524P00455000 | 2024-05-09 9:30AM EDT | 455.00 | 0.74 | 0.08 | 0.66 | +0.37 | +100.00% | 1 | 68 | 31.45% |
| UNH240524P00460000 | 2024-05-09 11:14AM EDT | 460.00 | 0.33 | 0.10 | 0.71 | -0.09 | -21.43% | 1 | 86 | 29.30% |
| UNH240524P00465000 | 2024-05-09 12:34PM EDT | 465.00 | 0.53 | 0.14 | 0.79 | +0.17 | +47.22% | 2 | 60 | 27.32% |
| UNH240524P00467500 | 2024-05-07 1:46PM EDT | 467.50 | 0.67 | 0.16 | 0.82 | +0.67 | - | - | 3 | 26.21% |
| UNH240524P00470000 | 2024-05-08 3:39PM EDT | 470.00 | 0.52 | 0.29 | 0.49 | 0.00 | - | 20 | 44 | 22.22% |
| UNH240524P00472500 | 2024-05-09 9:52AM EDT | 472.50 | 0.51 | 0.30 | 0.50 | +0.02 | +4.08% | 7 | 28 | 21.05% |
| UNH240524P00475000 | 2024-05-09 3:44PM EDT | 475.00 | 0.52 | 0.50 | 1.01 | -0.21 | -28.77% | 24 | 90 | 23.33% |
| UNH240524P00477500 | 2024-05-09 1:27PM EDT | 477.50 | 0.63 | 0.55 | 0.97 | -0.02 | -3.08% | 3 | 0 | 21.68% |
| UNH240524P00480000 | 2024-05-09 3:39PM EDT | 480.00 | 0.76 | 0.69 | 0.81 | -0.28 | -26.92% | 39 | 45 | 19.34% |
| UNH240524P00482500 | 2024-05-09 2:01PM EDT | 482.50 | 0.96 | 0.83 | 1.48 | -0.19 | -16.52% | 31 | 1 | 21.31% |
| UNH240524P00485000 | 2024-05-09 3:21PM EDT | 485.00 | 1.21 | 1.02 | 1.69 | -0.35 | -22.44% | 49 | 53 | 20.63% |
| UNH240524P00487500 | 2024-05-08 12:26PM EDT | 487.50 | 2.32 | 1.25 | 1.95 | +2.32 | - | - | 4 | 20.01% |
| UNH240524P00490000 | 2024-05-09 2:43PM EDT | 490.00 | 1.71 | 1.58 | 2.17 | -0.74 | -30.20% | 3 | 49 | 19.09% |
| UNH240524P00492500 | 2024-05-09 2:48PM EDT | 492.50 | 2.20 | 1.92 | 2.34 | 0.00 | - | 1 | 2 | 17.87% |
| UNH240524P00495000 | 2024-05-09 2:55PM EDT | 495.00 | 2.55 | 2.26 | 2.80 | -1.25 | -32.89% | 7 | 23 | 17.43% |
| UNH240524P00497500 | 2024-05-09 11:50AM EDT | 497.50 | 4.25 | 2.92 | 3.30 | +0.45 | +11.84% | 9 | 1 | 16.85% |
| UNH240524P00500000 | 2024-05-09 2:35PM EDT | 500.00 | 3.95 | 3.15 | 4.30 | -1.32 | -25.05% | 20 | 33 | 17.32% |
| UNH240524P00502500 | 2024-05-09 12:02PM EDT | 502.50 | 6.25 | 4.45 | 5.10 | +0.60 | +10.62% | 4 | 3 | 16.93% |
| UNH240524P00505000 | 2024-05-09 3:17PM EDT | 505.00 | 5.75 | 5.40 | 6.35 | -1.80 | -23.84% | 25 | 19 | 17.32% |
| UNH240524P00507500 | 2024-05-09 11:38AM EDT | 507.50 | 9.10 | 6.45 | 7.50 | +1.50 | +19.74% | 4 | 0 | 17.15% |
| UNH240524P00510000 | 2024-05-09 12:11PM EDT | 510.00 | 9.85 | 7.70 | 9.00 | -1.58 | -13.82% | 4 | 17 | 17.48% |
| UNH240524P00515000 | 2024-05-08 10:44AM EDT | 515.00 | 15.01 | 10.55 | 11.50 | 0.00 | - | 1 | 3 | 15.89% |
| UNH240524P00520000 | 2024-05-08 3:25PM EDT | 520.00 | 17.72 | 13.95 | 15.65 | 0.00 | - | 6 | 10 | 17.33% |
| UNH240524P00525000 | 2024-04-29 10:30AM EDT | 525.00 | 32.75 | 17.85 | 19.90 | 0.00 | - | 1 | 0 | 18.23% |
| UNH240524P00530000 | 2024-05-09 9:45AM EDT | 530.00 | 26.94 | 22.45 | 25.00 | 0.00 | - | 1 | 0 | 21.61% |
| UNH240524P00535000 | 2024-05-09 11:08AM EDT | 535.00 | 29.37 | 26.65 | 29.80 | -52.63 | -64.18% | 1 | 0 | 23.68% |
| UNH240524P00540000 | 2024-05-09 9:45AM EDT | 540.00 | 36.72 | 31.30 | 34.70 | 0.00 | - | 1 | 0 | 25.95% |
© 2024 Yahoo. Todos los derechos reservados.