U.S. markets closed
F S&P 500
5,241.25 +2.25 (+0.04%) F Dow Jones
39,565.00 +29.00 (+0.07%) F Nasdaq
18,217.25 +2.75 (+0.02%) E-mini Russell 2000 Index Futur
2,084.60 +0.50 (+0.02%) Petróleo
79.75 +0.49 (+0.62%) Oro
2,359.20 +18.90 (+0.81%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920C00240000 | 2024-04-30 9:47AM EDT | 240.00 | 250.60 | 268.90 | 270.75 | 0.00 | - | 2 | 2 | 72.77% |
| UNH240920C00250000 | 2024-05-07 9:35AM EDT | 250.00 | 249.00 | 259.10 | 262.45 | 0.00 | - | 1 | 3 | 73.55% |
| UNH240920C00270000 | 2024-01-17 3:34PM EDT | 270.00 | 262.95 | 254.75 | 259.85 | 0.00 | - | - | 1 | 106.76% |
| UNH240920C00290000 | 2024-04-03 3:24PM EDT | 290.00 | 175.10 | 204.15 | 208.05 | 0.00 | - | 2 | 2 | 0.00% |
| UNH240920C00300000 | 2024-04-03 3:24PM EDT | 300.00 | 165.55 | 194.40 | 198.30 | 0.00 | - | 2 | 4 | 0.00% |
| UNH240920C00330000 | 2024-02-13 3:03PM EDT | 330.00 | 195.84 | 163.50 | 170.50 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240920C00350000 | 2024-05-08 12:20PM EDT | 350.00 | 156.40 | 161.55 | 163.55 | 0.00 | - | 2 | 180 | 49.45% |
| UNH240920C00360000 | 2024-04-03 9:53AM EDT | 360.00 | 109.10 | 134.95 | 137.00 | 0.00 | - | 2 | 3 | 0.00% |
| UNH240920C00370000 | 2024-04-15 10:48AM EDT | 370.00 | 87.00 | 142.20 | 144.25 | 0.00 | - | 5 | 6 | 45.00% |
| UNH240920C00380000 | 2024-04-15 10:38AM EDT | 380.00 | 78.30 | 132.60 | 134.70 | 0.00 | - | 5 | 12 | 42.93% |
| UNH240920C00390000 | 2024-04-16 9:30AM EDT | 390.00 | 99.80 | 123.05 | 125.20 | 0.00 | - | 2 | 11 | 40.90% |
| UNH240920C00400000 | 2024-04-24 9:33AM EDT | 400.00 | 94.20 | 113.45 | 115.65 | 0.00 | - | 2 | 84 | 38.75% |
| UNH240920C00410000 | 2024-04-15 3:08PM EDT | 410.00 | 55.60 | 102.95 | 109.35 | 0.00 | - | 26 | 33 | 41.03% |
| UNH240920C00420000 | 2024-04-18 11:39AM EDT | 420.00 | 86.81 | 91.85 | 99.30 | 0.00 | - | 4 | 30 | 37.92% |
| UNH240920C00430000 | 2024-05-01 9:38AM EDT | 430.00 | 65.56 | 82.75 | 91.10 | 0.00 | - | 1 | 71 | 37.02% |
| UNH240920C00440000 | 2024-04-25 1:58PM EDT | 440.00 | 70.49 | 77.30 | 82.70 | 0.00 | - | 3 | 60 | 35.68% |
| UNH240920C00450000 | 2024-05-09 3:44PM EDT | 450.00 | 70.00 | 68.35 | 70.50 | +8.15 | +13.18% | 1 | 146 | 30.15% |
| UNH240920C00460000 | 2024-05-07 12:57PM EDT | 460.00 | 53.78 | 60.15 | 62.20 | 0.00 | - | 5 | 906 | 28.77% |
| UNH240920C00470000 | 2024-05-02 11:09AM EDT | 470.00 | 41.13 | 52.30 | 54.35 | 0.00 | - | 3 | 792 | 27.59% |
| UNH240920C00480000 | 2024-05-09 3:57PM EDT | 480.00 | 46.45 | 45.15 | 46.85 | +1.45 | +3.22% | 1 | 393 | 26.44% |
| UNH240920C00490000 | 2024-05-09 3:06PM EDT | 490.00 | 38.75 | 38.05 | 40.00 | +3.75 | +10.71% | 3 | 369 | 25.53% |
| UNH240920C00500000 | 2024-05-09 3:01PM EDT | 500.00 | 33.00 | 32.35 | 33.70 | +2.50 | +8.20% | 2 | 332 | 24.71% |
| UNH240920C00510000 | 2024-05-09 3:04PM EDT | 510.00 | 27.10 | 26.90 | 27.40 | +2.25 | +9.05% | 5 | 562 | 23.49% |
| UNH240920C00520000 | 2024-05-09 11:32AM EDT | 520.00 | 20.35 | 21.85 | 22.25 | +0.40 | +2.01% | 1 | 692 | 22.78% |
| UNH240920C00530000 | 2024-05-09 3:46PM EDT | 530.00 | 17.85 | 17.30 | 17.95 | +1.95 | +12.26% | 5 | 447 | 22.31% |
| UNH240920C00540000 | 2024-05-09 2:35PM EDT | 540.00 | 13.95 | 13.45 | 14.50 | +1.60 | +12.96% | 20 | 625 | 22.10% |
| UNH240920C00550000 | 2024-05-09 3:36PM EDT | 550.00 | 10.95 | 10.50 | 11.40 | +1.10 | +11.17% | 6 | 1,307 | 21.75% |
| UNH240920C00560000 | 2024-05-09 3:51PM EDT | 560.00 | 8.45 | 8.15 | 8.95 | +1.10 | +14.97% | 3 | 563 | 21.55% |
| UNH240920C00570000 | 2024-05-08 9:30AM EDT | 570.00 | 5.25 | 6.15 | 6.75 | 0.00 | - | 6 | 628 | 21.16% |
| UNH240920C00580000 | 2024-05-09 1:28PM EDT | 580.00 | 4.60 | 4.55 | 5.15 | +0.85 | +22.67% | 1 | 202 | 21.00% |
| UNH240920C00590000 | 2024-05-09 3:59PM EDT | 590.00 | 3.65 | 3.40 | 4.05 | +0.69 | +23.31% | 1 | 425 | 21.12% |
| UNH240920C00600000 | 2024-05-09 2:48PM EDT | 600.00 | 2.47 | 2.51 | 3.00 | +0.77 | +45.29% | 1 | 238 | 20.93% |
| UNH240920C00610000 | 2024-05-08 12:39PM EDT | 610.00 | 1.62 | 1.85 | 2.35 | 0.00 | - | 3 | 96 | 21.10% |
| UNH240920C00620000 | 2024-04-30 1:32PM EDT | 620.00 | 0.89 | 1.40 | 1.81 | 0.00 | - | 5 | 148 | 21.20% |
| UNH240920C00630000 | 2024-05-09 11:15AM EDT | 630.00 | 1.10 | 0.95 | 1.67 | +0.23 | +26.44% | 10 | 17 | 22.10% |
| UNH240920C00640000 | 2024-05-01 11:48AM EDT | 640.00 | 0.48 | 0.60 | 1.29 | 0.00 | - | 1 | 86 | 22.18% |
| UNH240920C00650000 | 2024-05-01 1:04PM EDT | 650.00 | 0.60 | 0.40 | 1.11 | 0.00 | - | 5 | 191 | 22.71% |
| UNH240920C00660000 | 2024-04-12 2:33PM EDT | 660.00 | 0.43 | 0.24 | 0.98 | 0.00 | - | 1 | 31 | 23.30% |
| UNH240920C00670000 | 2024-04-24 11:50AM EDT | 670.00 | 0.54 | 0.18 | 0.88 | 0.00 | - | 1 | 146 | 23.93% |
| UNH240920C00680000 | 2024-03-22 12:03PM EDT | 680.00 | 0.59 | 0.25 | 1.31 | 0.00 | - | 10 | 58 | 26.72% |
| UNH240920C00700000 | 2024-05-06 11:51AM EDT | 700.00 | 0.33 | 0.09 | 0.65 | 0.00 | - | 1 | 44 | 25.71% |
| UNH240920C00720000 | 2024-04-12 2:26PM EDT | 720.00 | 0.19 | 0.07 | 0.57 | 0.00 | - | 2 | 15 | 27.03% |
| UNH240920C00740000 | 2024-04-08 9:30AM EDT | 740.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| UNH240920C00760000 | 2024-03-25 9:34AM EDT | 760.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 12.50% |
| UNH240920C00780000 | 2024-04-15 1:04PM EDT | 780.00 | 0.17 | 0.00 | 0.46 | 0.00 | - | 31 | 128 | 31.18% |
| UNH240920C00800000 | 2024-04-19 11:03AM EDT | 800.00 | 0.18 | 0.00 | 0.22 | 0.00 | - | 1 | 203 | 29.93% |
| UNH240920C00820000 | 2024-03-07 12:47PM EDT | 820.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 2 | 42 | 31.62% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920P00230000 | 2024-04-16 12:21PM EDT | 230.00 | 0.29 | 0.00 | 0.26 | 0.00 | - | 60 | 73 | 53.37% |
| UNH240920P00240000 | 2024-04-19 10:09AM EDT | 240.00 | 0.27 | 0.00 | 0.41 | 0.00 | - | 26 | 313 | 53.66% |
| UNH240920P00250000 | 2024-05-02 10:11AM EDT | 250.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 2 | 1 | 51.42% |
| UNH240920P00260000 | 2024-04-02 10:00AM EDT | 260.00 | 0.40 | 0.00 | 0.61 | 0.00 | - | 2 | 7 | 51.05% |
| UNH240920P00270000 | 2024-04-22 3:54PM EDT | 270.00 | 0.44 | 0.05 | 0.52 | 0.00 | - | 4 | 123 | 47.36% |
| UNH240920P00280000 | 2024-04-15 9:50AM EDT | 280.00 | 0.79 | 0.00 | 0.57 | 0.00 | - | 1 | 33 | 45.46% |
| UNH240920P00290000 | 2024-04-16 12:16PM EDT | 290.00 | 0.60 | 0.09 | 0.62 | 0.00 | - | 1 | 50 | 43.56% |
| UNH240920P00300000 | 2024-04-16 3:48PM EDT | 300.00 | 0.92 | 0.00 | 0.61 | 0.00 | - | 59 | 52 | 41.09% |
| UNH240920P00310000 | 2024-05-07 3:50PM EDT | 310.00 | 1.09 | 0.13 | 0.31 | 0.00 | - | 68 | 133 | 35.33% |
| UNH240920P00320000 | 2024-05-08 11:36AM EDT | 320.00 | 0.44 | 0.00 | 0.82 | 0.00 | - | 1 | 53 | 38.26% |
| UNH240920P00330000 | 2024-05-06 1:01PM EDT | 330.00 | 0.70 | 0.10 | 0.91 | 0.00 | - | 1 | 130 | 36.62% |
| UNH240920P00340000 | 2024-04-26 1:34PM EDT | 340.00 | 0.90 | 0.24 | 1.01 | 0.00 | - | 217 | 251 | 35.01% |
| UNH240920P00350000 | 2024-05-09 11:32AM EDT | 350.00 | 0.70 | 0.30 | 0.86 | -1.46 | -67.59% | 5 | 83 | 31.92% |
| UNH240920P00360000 | 2024-05-03 10:29AM EDT | 360.00 | 1.30 | 0.51 | 1.30 | 0.00 | - | 2 | 26 | 32.09% |
| UNH240920P00370000 | 2024-05-01 11:32AM EDT | 370.00 | 1.68 | 0.71 | 1.49 | 0.00 | - | 1 | 78 | 30.70% |
| UNH240920P00380000 | 2024-05-09 2:55PM EDT | 380.00 | 1.35 | 0.87 | 1.56 | +0.02 | +1.50% | 1 | 168 | 28.78% |
| UNH240920P00390000 | 2024-04-30 11:50AM EDT | 390.00 | 2.62 | 1.29 | 2.02 | 0.00 | - | 6 | 806 | 28.13% |
| UNH240920P00400000 | 2024-05-09 11:20AM EDT | 400.00 | 1.94 | 1.50 | 2.25 | -0.01 | -0.51% | 7 | 904 | 26.56% |
| UNH240920P00410000 | 2024-05-08 9:30AM EDT | 410.00 | 2.49 | 2.18 | 2.74 | 0.00 | - | 1 | 167 | 25.54% |
| UNH240920P00420000 | 2024-05-09 1:17PM EDT | 420.00 | 3.06 | 2.83 | 3.15 | -0.14 | -4.38% | 4 | 675 | 24.14% |
| UNH240920P00430000 | 2024-05-09 3:52PM EDT | 430.00 | 3.80 | 3.60 | 4.25 | -0.20 | -5.00% | 11 | 468 | 23.83% |
| UNH240920P00440000 | 2024-05-09 2:39PM EDT | 440.00 | 4.74 | 4.55 | 5.15 | -0.36 | -7.06% | 2 | 1,153 | 22.79% |
| UNH240920P00450000 | 2024-05-09 12:01PM EDT | 450.00 | 6.43 | 5.85 | 6.20 | -0.07 | -1.08% | 2 | 807 | 21.69% |
| UNH240920P00460000 | 2024-05-09 3:52PM EDT | 460.00 | 7.70 | 7.40 | 7.85 | -0.85 | -9.94% | 27 | 419 | 21.01% |
| UNH240920P00470000 | 2024-05-09 3:50PM EDT | 470.00 | 9.50 | 9.35 | 9.90 | -0.85 | -8.21% | 21 | 1,341 | 20.36% |
| UNH240920P00480000 | 2024-05-09 3:59PM EDT | 480.00 | 12.15 | 11.90 | 12.80 | -2.50 | -17.06% | 9 | 576 | 20.08% |
| UNH240920P00490000 | 2024-05-09 2:30PM EDT | 490.00 | 15.22 | 14.75 | 15.70 | -2.08 | -12.02% | 3 | 530 | 19.30% |
| UNH240920P00500000 | 2024-05-09 3:25PM EDT | 500.00 | 18.90 | 18.75 | 19.20 | -1.27 | -6.30% | 6 | 233 | 18.54% |
| UNH240920P00510000 | 2024-05-09 3:03PM EDT | 510.00 | 23.30 | 23.05 | 23.55 | -9.00 | -27.86% | 13 | 285 | 17.94% |
| UNH240920P00520000 | 2024-04-24 9:36AM EDT | 520.00 | 44.55 | 28.10 | 28.55 | 0.00 | - | 1 | 231 | 17.29% |
| UNH240920P00530000 | 2024-05-08 1:31PM EDT | 530.00 | 36.76 | 33.45 | 34.80 | 0.00 | - | 25 | 388 | 17.08% |
| UNH240920P00540000 | 2024-05-02 12:26PM EDT | 540.00 | 53.60 | 39.90 | 41.75 | 0.00 | - | 1 | 44 | 16.89% |
| UNH240920P00550000 | 2024-04-22 3:57PM EDT | 550.00 | 61.00 | 45.60 | 49.25 | 0.00 | - | 3 | 1 | 16.62% |
| UNH240920P00560000 | 2024-04-23 11:01AM EDT | 560.00 | 68.55 | 54.45 | 57.15 | 0.00 | - | 1 | 3 | 16.13% |
| UNH240920P00570000 | 2024-03-05 12:18PM EDT | 570.00 | 97.60 | 110.45 | 115.65 | 0.00 | - | 3 | 0 | 59.97% |
| UNH240920P00580000 | 2024-02-06 12:38PM EDT | 580.00 | 74.50 | 101.15 | 108.00 | 0.00 | - | 3 | 170 | 49.84% |
| UNH240920P00590000 | 2024-02-14 11:34AM EDT | 590.00 | 75.65 | 94.65 | 104.00 | 0.00 | - | 2 | 0 | 39.70% |
| UNH240920P00600000 | 2024-01-18 2:26PM EDT | 600.00 | 90.81 | 78.25 | 81.45 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00610000 | 2024-03-27 3:55PM EDT | 610.00 | 117.29 | 113.05 | 115.85 | 0.00 | - | 1 | 1 | 35.51% |
| UNH240920P00620000 | 2024-03-27 3:55PM EDT | 620.00 | 127.31 | 121.30 | 125.80 | 0.00 | - | 1 | 0 | 37.23% |
| UNH240920P00630000 | 2024-01-11 3:37PM EDT | 630.00 | 91.60 | 109.00 | 115.65 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240920P00640000 | 2023-12-21 12:27PM EDT | 640.00 | 121.45 | 133.00 | 142.70 | 0.00 | - | 2 | 0 | 36.89% |
| UNH240920P00650000 | 2024-01-24 1:10PM EDT | 650.00 | 134.95 | 120.95 | 125.15 | 0.00 | - | - | 0 | 0.00% |
| UNH240920P00670000 | 2024-01-11 11:13AM EDT | 670.00 | 132.65 | 149.00 | 155.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.