U.S. markets closed
F S&P 500
5,241.75 +2.75 (+0.05%) F Dow Jones
39,572.00 +36.00 (+0.09%) F Nasdaq
18,220.00 +5.50 (+0.03%) E-mini Russell 2000 Index Futur
2,085.20 +1.10 (+0.05%) Petróleo
79.66 +0.40 (+0.50%) Oro
2,356.30 +16.00 (+0.68%)
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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531C00370000 | 2024-04-22 9:39AM EDT | 370.00 | 130.00 | 134.00 | 143.00 | 0.00 | - | 1 | 0 | 75.54% |
| UNH240531C00390000 | 2024-04-11 11:05AM EDT | 390.00 | 59.75 | 114.00 | 123.00 | 0.00 | - | - | 1 | 64.89% |
| UNH240531C00410000 | 2024-04-15 12:08PM EDT | 410.00 | 44.10 | 94.00 | 103.00 | 0.00 | - | - | 2 | 54.58% |
| UNH240531C00415000 | 2024-04-18 2:31PM EDT | 415.00 | 83.00 | 89.00 | 97.60 | 0.00 | - | 2 | 2 | 50.46% |
| UNH240531C00420000 | 2024-05-07 10:17AM EDT | 420.00 | 77.26 | 84.00 | 92.00 | +77.26 | - | - | 3 | 67.91% |
| UNH240531C00425000 | 2024-04-16 9:45AM EDT | 425.00 | 54.19 | 80.10 | 87.75 | 0.00 | - | 1 | 1 | 67.79% |
| UNH240531C00440000 | 2024-05-06 9:30AM EDT | 440.00 | 56.00 | 64.10 | 73.85 | +56.00 | - | - | 1 | 62.06% |
| UNH240531C00445000 | 2024-04-18 9:43AM EDT | 445.00 | 53.76 | 59.15 | 68.50 | 0.00 | - | 4 | 27 | 57.63% |
| UNH240531C00450000 | 2024-05-06 9:30AM EDT | 450.00 | 46.72 | 54.00 | 63.15 | 0.00 | - | 1 | 6 | 53.25% |
| UNH240531C00455000 | 2024-04-19 11:17AM EDT | 455.00 | 50.71 | 49.20 | 58.45 | 0.00 | - | 1 | 16 | 50.95% |
| UNH240531C00460000 | 2024-04-23 12:07PM EDT | 460.00 | 34.18 | 44.40 | 53.55 | 0.00 | - | 5 | 3 | 47.97% |
| UNH240531C00465000 | 2024-05-02 3:16PM EDT | 465.00 | 31.80 | 39.15 | 47.90 | 0.00 | - | 11 | 12 | 42.77% |
| UNH240531C00470000 | 2024-05-09 12:47PM EDT | 470.00 | 36.80 | 36.30 | 42.10 | +2.86 | +8.43% | 20 | 26 | 37.18% |
| UNH240531C00475000 | 2024-05-09 12:29PM EDT | 475.00 | 31.98 | 31.05 | 37.55 | +2.33 | +7.86% | 3 | 10 | 35.22% |
| UNH240531C00480000 | 2024-05-09 10:37AM EDT | 480.00 | 27.42 | 28.15 | 31.15 | +10.93 | +66.28% | 10 | 55 | 28.06% |
| UNH240531C00485000 | 2024-05-08 10:04AM EDT | 485.00 | 22.75 | 23.65 | 26.80 | 0.00 | - | 5 | 111 | 26.56% |
| UNH240531C00490000 | 2024-05-09 12:23PM EDT | 490.00 | 20.14 | 19.65 | 22.40 | +2.64 | +15.09% | 6 | 64 | 24.60% |
| UNH240531C00495000 | 2024-05-09 3:31PM EDT | 495.00 | 17.08 | 15.25 | 18.35 | +4.33 | +33.96% | 4 | 34 | 23.10% |
| UNH240531C00500000 | 2024-05-09 12:23PM EDT | 500.00 | 11.56 | 10.80 | 14.50 | -0.24 | -2.03% | 6 | 422 | 21.53% |
| UNH240531C00505000 | 2024-05-09 3:54PM EDT | 505.00 | 10.70 | 9.50 | 11.25 | +2.50 | +30.49% | 11 | 54 | 20.58% |
| UNH240531C00510000 | 2024-05-09 3:34PM EDT | 510.00 | 7.85 | 6.25 | 8.65 | +1.85 | +30.83% | 38 | 235 | 20.21% |
| UNH240531C00515000 | 2024-05-09 3:14PM EDT | 515.00 | 5.70 | 5.45 | 6.15 | +1.20 | +26.67% | 14 | 81 | 19.21% |
| UNH240531C00520000 | 2024-05-09 3:45PM EDT | 520.00 | 4.25 | 3.80 | 4.30 | +1.25 | +41.67% | 13 | 686 | 18.68% |
| UNH240531C00525000 | 2024-05-09 3:54PM EDT | 525.00 | 2.90 | 2.58 | 3.05 | +0.58 | +25.00% | 41 | 179 | 18.67% |
| UNH240531C00530000 | 2024-05-09 3:07PM EDT | 530.00 | 1.98 | 0.47 | 2.26 | +0.32 | +19.28% | 5 | 268 | 19.14% |
| UNH240531C00535000 | 2024-05-09 12:33PM EDT | 535.00 | 1.00 | 0.33 | 1.60 | -0.04 | -3.85% | 50 | 21 | 19.36% |
| UNH240531C00540000 | 2024-05-09 3:47PM EDT | 540.00 | 0.95 | 0.61 | 1.16 | +0.32 | +50.79% | 12 | 445 | 19.76% |
| UNH240531C00545000 | 2024-05-09 11:06AM EDT | 545.00 | 0.58 | 0.33 | 0.90 | +0.13 | +28.89% | 11 | 25 | 20.51% |
| UNH240531C00550000 | 2024-05-09 3:47PM EDT | 550.00 | 0.50 | 0.41 | 0.50 | +0.10 | +25.00% | 2 | 716 | 19.80% |
| UNH240531C00555000 | 2024-05-08 11:15AM EDT | 555.00 | 0.27 | 0.17 | 2.30 | 0.00 | - | 4 | 15 | 30.91% |
| UNH240531C00560000 | 2024-05-08 9:41AM EDT | 560.00 | 0.26 | 0.15 | 1.50 | +0.26 | - | - | 1 | 29.48% |
| UNH240531C00565000 | 2024-04-18 11:13AM EDT | 565.00 | 0.68 | 0.01 | 1.41 | 0.00 | - | - | 1 | 30.95% |
| UNH240531C00570000 | 2024-04-22 10:42AM EDT | 570.00 | 0.31 | 0.00 | 1.39 | 0.00 | - | - | 1 | 32.70% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240531P00300000 | 2024-04-15 10:11AM EDT | 300.00 | 0.36 | 0.00 | 1.31 | 0.00 | - | - | 1 | 102.44% |
| UNH240531P00350000 | 2024-04-24 9:30AM EDT | 350.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 58.89% |
| UNH240531P00380000 | 2024-04-23 10:38AM EDT | 380.00 | 0.25 | 0.00 | 1.62 | 0.00 | - | 1 | 3 | 62.87% |
| UNH240531P00395000 | 2024-04-19 9:55AM EDT | 395.00 | 0.62 | 0.00 | 1.33 | 0.00 | - | 10 | 30 | 53.76% |
| UNH240531P00400000 | 2024-04-16 9:36AM EDT | 400.00 | 0.01 | 0.01 | 1.34 | 0.00 | - | - | 3 | 51.56% |
| UNH240531P00405000 | 2024-04-19 9:55AM EDT | 405.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 56.15% |
| UNH240531P00410000 | 2024-04-19 9:30AM EDT | 410.00 | 0.50 | 0.05 | 1.36 | 0.00 | - | 3 | 12 | 53.71% |
| UNH240531P00415000 | 2024-04-17 12:00PM EDT | 415.00 | 0.85 | 0.05 | 0.90 | 0.00 | - | 1 | 8 | 47.14% |
| UNH240531P00420000 | 2024-05-08 1:22PM EDT | 420.00 | 0.25 | 0.03 | 0.48 | 0.00 | - | 20 | 46 | 40.04% |
| UNH240531P00425000 | 2024-05-08 9:56AM EDT | 425.00 | 0.72 | 0.07 | 1.44 | 0.00 | - | 1 | 8 | 46.81% |
| UNH240531P00430000 | 2024-05-08 2:20PM EDT | 430.00 | 0.49 | 0.01 | 1.47 | 0.00 | - | 2 | 22 | 44.53% |
| UNH240531P00435000 | 2024-04-22 11:26AM EDT | 435.00 | 0.78 | 0.09 | 1.50 | 0.00 | - | 3 | 28 | 42.24% |
| UNH240531P00440000 | 2024-05-08 9:30AM EDT | 440.00 | 0.76 | 0.00 | 0.47 | 0.00 | - | 10 | 25 | 31.40% |
| UNH240531P00445000 | 2024-05-08 2:20PM EDT | 445.00 | 0.54 | 0.12 | 1.14 | 0.00 | - | 3 | 40 | 34.96% |
| UNH240531P00450000 | 2024-05-09 1:09PM EDT | 450.00 | 0.30 | 0.15 | 0.89 | -0.06 | -16.67% | 2 | 74 | 30.85% |
| UNH240531P00455000 | 2024-05-09 9:46AM EDT | 455.00 | 0.40 | 0.35 | 0.59 | -0.07 | -14.89% | 1 | 79 | 26.22% |
| UNH240531P00460000 | 2024-05-08 11:12AM EDT | 460.00 | 0.54 | 0.20 | 0.79 | 0.00 | - | 24 | 60 | 25.56% |
| UNH240531P00465000 | 2024-05-09 11:15AM EDT | 465.00 | 0.53 | 0.25 | 1.17 | -0.12 | -18.46% | 1 | 71 | 25.56% |
| UNH240531P00470000 | 2024-05-09 10:12AM EDT | 470.00 | 0.79 | 0.61 | 0.75 | -0.17 | -17.71% | 1 | 82 | 20.76% |
| UNH240531P00475000 | 2024-05-09 2:51PM EDT | 475.00 | 0.91 | 0.80 | 0.95 | -0.29 | -24.17% | 4 | 75 | 19.59% |
| UNH240531P00480000 | 2024-05-09 2:39PM EDT | 480.00 | 1.25 | 1.12 | 1.30 | -0.35 | -21.88% | 3 | 88 | 18.75% |
| UNH240531P00485000 | 2024-05-09 3:31PM EDT | 485.00 | 1.77 | 1.56 | 1.78 | -0.58 | -24.68% | 21 | 84 | 17.91% |
| UNH240531P00490000 | 2024-05-09 3:56PM EDT | 490.00 | 2.35 | 2.19 | 2.98 | -0.85 | -26.56% | 16 | 48 | 18.56% |
| UNH240531P00495000 | 2024-05-09 3:07PM EDT | 495.00 | 3.45 | 3.20 | 3.95 | -1.35 | -28.13% | 46 | 36 | 17.67% |
| UNH240531P00500000 | 2024-05-09 2:35PM EDT | 500.00 | 5.00 | 4.70 | 6.15 | -1.55 | -23.66% | 14 | 24 | 18.74% |
| UNH240531P00505000 | 2024-05-09 3:54PM EDT | 505.00 | 6.50 | 6.45 | 7.45 | -3.65 | -35.96% | 14 | 25 | 17.01% |
| UNH240531P00510000 | 2024-05-09 3:21PM EDT | 510.00 | 9.00 | 8.85 | 9.85 | -3.33 | -27.01% | 18 | 15 | 16.63% |
| UNH240531P00515000 | 2024-05-08 9:33AM EDT | 515.00 | 11.90 | 11.25 | 14.50 | +11.90 | - | - | 6 | 20.01% |
| UNH240531P00520000 | 2024-05-07 1:18PM EDT | 520.00 | 21.69 | 14.60 | 18.65 | 0.00 | - | 5 | 8 | 21.81% |
| UNH240531P00525000 | 2024-05-02 11:55AM EDT | 525.00 | 35.52 | 17.25 | 22.60 | 0.00 | - | 1 | 1 | 22.64% |
© 2024 Yahoo. Todos los derechos reservados.