UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240628C00400000 | 2024-06-21 2:16PM EDT | 400.00 | 84.43 | 82.90 | 90.90 | 0.00 | - | 3 | 2 | 137.11% |
| UNH240628C00420000 | 2024-06-27 10:35AM EDT | 420.00 | 65.58 | 62.90 | 70.90 | +2.08 | +3.28% | 15 | 15 | 107.62% |
| UNH240628C00435000 | 2024-06-07 12:35PM EDT | 435.00 | 61.53 | 48.00 | 55.95 | 0.00 | - | 1 | 0 | 88.23% |
| UNH240628C00445000 | 2024-06-24 2:58PM EDT | 445.00 | 43.50 | 38.90 | 45.75 | 0.00 | - | 2 | 17 | 81.84% |
| UNH240628C00460000 | 2024-06-20 3:09PM EDT | 460.00 | 25.76 | 23.20 | 30.80 | 0.00 | - | 1 | 20 | 51.27% |
| UNH240628C00465000 | 2024-06-25 2:04PM EDT | 465.00 | 19.20 | 18.45 | 25.90 | 0.00 | - | 40 | 10 | 87.77% |
| UNH240628C00470000 | 2024-06-25 1:15PM EDT | 470.00 | 14.96 | 14.25 | 20.95 | 0.00 | - | 2 | 27 | 76.47% |
| UNH240628C00472500 | 2024-06-21 9:40AM EDT | 472.50 | 14.23 | 10.00 | 19.00 | 0.00 | - | 2 | 2 | 74.90% |
| UNH240628C00475000 | 2024-06-27 1:25PM EDT | 475.00 | 12.50 | 7.65 | 16.60 | -0.40 | -3.10% | 1 | 14 | 69.32% |
| UNH240628C00477500 | 2024-06-27 3:51PM EDT | 477.50 | 11.39 | 5.40 | 14.25 | +4.79 | +72.58% | 1 | 14 | 63.87% |
| UNH240628C00480000 | 2024-06-27 3:50PM EDT | 480.00 | 7.90 | 4.85 | 11.15 | -0.05 | -0.63% | 127 | 101 | 52.52% |
| UNH240628C00482500 | 2024-06-27 3:59PM EDT | 482.50 | 5.95 | 3.00 | 10.00 | +0.50 | +9.17% | 170 | 113 | 55.04% |
| UNH240628C00485000 | 2024-06-27 3:59PM EDT | 485.00 | 4.10 | 3.75 | 4.40 | +0.80 | +24.24% | 475 | 246 | 25.34% |
| UNH240628C00487500 | 2024-06-27 3:58PM EDT | 487.50 | 2.60 | 2.41 | 3.70 | +0.55 | +26.83% | 927 | 207 | 29.27% |
| UNH240628C00490000 | 2024-06-27 3:59PM EDT | 490.00 | 1.75 | 1.24 | 2.00 | +0.30 | +20.69% | 1,811 | 751 | 24.24% |
| UNH240628C00492500 | 2024-06-27 3:50PM EDT | 492.50 | 1.00 | 0.70 | 1.20 | +0.20 | +25.00% | 370 | 152 | 23.56% |
| UNH240628C00495000 | 2024-06-27 3:59PM EDT | 495.00 | 0.58 | 0.45 | 0.97 | +0.09 | +18.37% | 213 | 219 | 26.34% |
| UNH240628C00497500 | 2024-06-27 3:23PM EDT | 497.50 | 0.22 | 0.00 | 0.55 | -0.13 | -37.14% | 59 | 168 | 25.78% |
| UNH240628C00500000 | 2024-06-27 3:57PM EDT | 500.00 | 0.22 | 0.20 | 0.27 | -0.02 | -8.33% | 680 | 756 | 24.85% |
| UNH240628C00502500 | 2024-06-27 3:51PM EDT | 502.50 | 0.22 | 0.12 | 0.20 | +0.03 | +15.79% | 13 | 133 | 26.56% |
| UNH240628C00505000 | 2024-06-27 3:37PM EDT | 505.00 | 0.09 | 0.05 | 0.20 | -0.01 | -10.00% | 337 | 405 | 29.79% |
| UNH240628C00507500 | 2024-06-27 3:51PM EDT | 507.50 | 0.11 | 0.03 | 0.14 | +0.01 | +10.00% | 371 | 87 | 30.86% |
| UNH240628C00510000 | 2024-06-27 3:57PM EDT | 510.00 | 0.05 | 0.02 | 0.15 | -0.05 | -50.00% | 199 | 334 | 34.18% |
| UNH240628C00512500 | 2024-06-25 11:24AM EDT | 512.50 | 0.09 | 0.01 | 0.55 | 0.00 | - | 3 | 11 | 47.85% |
| UNH240628C00515000 | 2024-06-27 2:36PM EDT | 515.00 | 0.02 | 0.01 | 0.35 | -0.02 | -50.00% | 166 | 593 | 46.53% |
| UNH240628C00517500 | 2024-06-27 2:36PM EDT | 517.50 | 0.02 | 0.00 | 0.57 | -0.03 | -60.00% | 152 | 19 | 54.98% |
| UNH240628C00520000 | 2024-06-27 2:36PM EDT | 520.00 | 0.02 | 0.01 | 0.23 | -0.03 | -60.00% | 152 | 599 | 48.78% |
| UNH240628C00522500 | 2024-06-27 2:01PM EDT | 522.50 | 0.01 | 0.01 | 0.36 | -0.07 | -87.50% | 30 | 53 | 56.01% |
| UNH240628C00525000 | 2024-06-27 1:39PM EDT | 525.00 | 0.28 | 0.01 | 1.50 | +0.27 | +2,700.00% | 13 | 266 | 68.75% |
| UNH240628C00530000 | 2024-06-27 11:01AM EDT | 530.00 | 0.02 | 0.00 | 0.56 | -0.45 | -95.74% | 3 | 306 | 62.01% |
| UNH240628C00535000 | 2024-06-27 12:15PM EDT | 535.00 | 0.01 | 0.01 | 2.59 | -0.17 | -94.44% | 1 | 93 | 92.33% |
| UNH240628C00540000 | 2024-06-24 10:34AM EDT | 540.00 | 0.05 | 0.01 | 1.05 | 0.00 | - | 4 | 101 | 81.69% |
| UNH240628C00545000 | 2024-06-26 3:09PM EDT | 545.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 1 | 2,038 | 79.10% |
| UNH240628C00550000 | 2024-06-27 2:35PM EDT | 550.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 11 | 205 | 62.50% |
| UNH240628C00555000 | 2024-06-27 9:58AM EDT | 555.00 | 0.01 | 0.00 | 4.00 | -0.06 | -85.71% | 12 | 13 | 130.74% |
| UNH240628C00560000 | 2024-06-20 2:14PM EDT | 560.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 139.70% |
| UNH240628C00565000 | 2024-06-24 3:28PM EDT | 565.00 | 0.02 | 0.00 | 4.00 | 0.00 | - | 2 | 2 | 143.53% |
| UNH240628C00570000 | 2024-06-24 10:51AM EDT | 570.00 | 0.01 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 151.51% |
| UNH240628C00590000 | 2024-06-13 10:31AM EDT | 590.00 | 1.01 | 0.00 | 3.55 | 0.00 | - | 4 | 1 | 168.95% |
| UNH240628C00615000 | 2024-06-24 10:04AM EDT | 615.00 | 0.01 | 0.00 | 4.00 | 0.00 | - | 28 | 29 | 201.07% |
| UNH240628C00620000 | 2024-06-21 11:23AM EDT | 620.00 | 0.01 | 0.00 | 1.38 | 0.00 | - | 9 | 9 | 169.24% |
| UNH240628C00630000 | 2024-06-21 11:23AM EDT | 630.00 | 0.01 | 0.00 | 3.50 | 0.00 | - | 8 | 8 | 210.84% |
| UNH240628C00650000 | 2024-06-20 9:38AM EDT | 650.00 | 0.05 | 0.00 | 1.63 | 0.00 | - | - | 1 | 201.07% |
| UNH240628C00660000 | 2024-06-21 2:48PM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 62 | 128.13% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240628P00300000 | 2024-06-14 2:19PM EDT | 300.00 | 0.08 | 0.00 | 4.25 | 0.00 | - | 1 | 22 | 389.79% |
| UNH240628P00350000 | 2024-06-14 11:23AM EDT | 350.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | - | 8 | 283.30% |
| UNH240628P00370000 | 2024-06-18 3:50PM EDT | 370.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 4 | 128.91% |
| UNH240628P00400000 | 2024-06-24 12:40PM EDT | 400.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 109 | 102 | 100.78% |
| UNH240628P00410000 | 2024-06-20 1:15PM EDT | 410.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 3 | 1 | 168.02% |
| UNH240628P00420000 | 2024-06-27 9:58AM EDT | 420.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 11 | 28 | 76.95% |
| UNH240628P00425000 | 2024-06-24 10:41AM EDT | 425.00 | 0.02 | 0.00 | 1.14 | 0.00 | - | 9 | 26 | 104.35% |
| UNH240628P00430000 | 2024-06-26 3:23PM EDT | 430.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 263 | 68.16% |
| UNH240628P00435000 | 2024-06-24 2:19PM EDT | 435.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 1 | 35 | 68.75% |
| UNH240628P00440000 | 2024-06-27 9:30AM EDT | 440.00 | 0.30 | 0.01 | 0.10 | +0.28 | +1,400.00% | 20 | 65 | 56.84% |
| UNH240628P00445000 | 2024-06-18 3:47PM EDT | 445.00 | 0.49 | 0.01 | 0.25 | 0.00 | - | 5 | 210 | 57.42% |
| UNH240628P00450000 | 2024-06-26 3:02PM EDT | 450.00 | 0.03 | 0.02 | 0.37 | 0.00 | - | 24 | 131 | 54.59% |
| UNH240628P00455000 | 2024-06-27 1:11PM EDT | 455.00 | 0.03 | 0.02 | 0.26 | -0.01 | -25.00% | 5 | 605 | 50.54% |
| UNH240628P00460000 | 2024-06-27 3:40PM EDT | 460.00 | 0.02 | 0.03 | 0.07 | -0.22 | -91.67% | 51 | 1,388 | 35.16% |
| UNH240628P00465000 | 2024-06-27 1:11PM EDT | 465.00 | 0.08 | 0.04 | 0.36 | -0.04 | -33.33% | 9 | 549 | 39.26% |
| UNH240628P00470000 | 2024-06-27 3:41PM EDT | 470.00 | 0.10 | 0.08 | 0.25 | -0.08 | -44.44% | 85 | 863 | 29.30% |
| UNH240628P00472500 | 2024-06-27 3:33PM EDT | 472.50 | 0.12 | 0.12 | 0.80 | -0.13 | -52.00% | 24 | 267 | 34.79% |
| UNH240628P00475000 | 2024-06-27 3:55PM EDT | 475.00 | 0.30 | 0.20 | 0.45 | -0.25 | -45.45% | 122 | 465 | 25.51% |
| UNH240628P00477500 | 2024-06-27 3:34PM EDT | 477.50 | 0.39 | 0.33 | 0.82 | -0.54 | -58.06% | 38 | 328 | 25.92% |
| UNH240628P00480000 | 2024-06-27 3:52PM EDT | 480.00 | 0.60 | 0.70 | 1.05 | -0.70 | -53.85% | 496 | 472 | 23.29% |
| UNH240628P00482500 | 2024-06-27 3:45PM EDT | 482.50 | 1.37 | 1.03 | 2.00 | -0.79 | -36.57% | 434 | 129 | 25.42% |
| UNH240628P00485000 | 2024-06-27 3:50PM EDT | 485.00 | 2.00 | 1.95 | 2.41 | -1.36 | -40.48% | 326 | 1,969 | 21.45% |
| UNH240628P00487500 | 2024-06-27 3:46PM EDT | 487.50 | 3.40 | 2.98 | 3.70 | -0.90 | -20.93% | 35 | 120 | 21.85% |
| UNH240628P00490000 | 2024-06-27 2:33PM EDT | 490.00 | 6.77 | 3.00 | 5.25 | +0.04 | +0.59% | 21 | 211 | 21.89% |
| UNH240628P00492500 | 2024-06-26 12:06PM EDT | 492.50 | 9.43 | 3.00 | 9.45 | 0.00 | - | 2 | 35 | 41.07% |
| UNH240628P00495000 | 2024-06-27 3:13PM EDT | 495.00 | 10.82 | 6.85 | 11.15 | -1.08 | -9.08% | 9 | 50 | 40.78% |
| UNH240628P00497500 | 2024-06-27 1:39PM EDT | 497.50 | 10.91 | 8.75 | 12.65 | -3.52 | -24.39% | 2 | 16 | 37.28% |
| UNH240628P00500000 | 2024-06-27 1:17PM EDT | 500.00 | 12.80 | 11.85 | 17.25 | -3.78 | -22.80% | 7 | 125 | 60.91% |
| UNH240628P00502500 | 2024-06-20 2:25PM EDT | 502.50 | 17.83 | 12.85 | 17.60 | 0.00 | - | - | 5 | 46.12% |
| UNH240628P00505000 | 2024-06-25 2:44PM EDT | 505.00 | 18.95 | 14.50 | 21.75 | 0.00 | - | 2 | 2 | 66.94% |
| UNH240628P00507500 | 2024-06-20 2:23PM EDT | 507.50 | 22.92 | 17.15 | 24.55 | 0.00 | - | - | 0 | 74.60% |
| UNH240628P00510000 | 2024-06-26 11:54AM EDT | 510.00 | 27.35 | 19.55 | 26.95 | 0.00 | - | 1 | 6 | 78.47% |
| UNH240628P00515000 | 2024-06-20 9:35AM EDT | 515.00 | 36.00 | 24.45 | 32.05 | 0.00 | - | 1 | 4 | 88.70% |
| UNH240628P00520000 | 2024-06-27 11:57AM EDT | 520.00 | 34.59 | 29.45 | 37.30 | +0.92 | +2.73% | 1 | 3 | 100.12% |
| UNH240628P00525000 | 2024-05-29 9:35AM EDT | 525.00 | 48.60 | 34.45 | 42.30 | 0.00 | - | 1 | 0 | 108.77% |
| UNH240628P00530000 | 2024-06-12 11:53AM EDT | 530.00 | 38.63 | 39.45 | 47.30 | 0.00 | - | 6 | 0 | 117.11% |
| UNH240628P00550000 | 2024-06-17 3:11PM EDT | 550.00 | 57.65 | 59.55 | 67.30 | 0.00 | - | 15 | 0 | 148.17% |
© 2024 Yahoo. Todos los derechos reservados.