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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117C00230000 | 2024-04-02 10:59AM EDT | 230.00 | 230.00 | 262.20 | 264.45 | 0.00 | - | 1 | 4 | 0.00% |
| UNH250117C00240000 | 2024-04-08 3:35PM EDT | 240.00 | 222.48 | 263.00 | 272.50 | 0.00 | - | 1 | 23 | 61.03% |
| UNH250117C00250000 | 2024-04-02 10:18AM EDT | 250.00 | 218.00 | 242.40 | 245.25 | 0.00 | - | 1 | 24 | 0.00% |
| UNH250117C00260000 | 2024-02-20 2:54PM EDT | 260.00 | 269.45 | 234.90 | 243.00 | 0.00 | - | 1 | 5 | 0.00% |
| UNH250117C00270000 | 2024-03-27 3:32PM EDT | 270.00 | 229.71 | 229.65 | 235.10 | 0.00 | - | 1 | 3 | 0.00% |
| UNH250117C00280000 | 2024-03-28 12:09PM EDT | 280.00 | 220.61 | 220.25 | 225.65 | 0.00 | - | 1 | 1 | 0.00% |
| UNH250117C00290000 | 2023-08-18 12:39PM EDT | 290.00 | 226.80 | 211.30 | 217.25 | 0.00 | - | 3 | 3 | 27.30% |
| UNH250117C00300000 | 2024-05-06 2:39PM EDT | 300.00 | 200.60 | 211.60 | 215.90 | 0.00 | - | 2 | 30 | 51.50% |
| UNH250117C00310000 | 2024-04-12 10:49AM EDT | 310.00 | 143.36 | 202.10 | 206.50 | 0.00 | - | 2 | 13 | 49.88% |
| UNH250117C00320000 | 2024-01-25 1:31PM EDT | 320.00 | 172.26 | 213.00 | 220.90 | 0.00 | - | 1 | 2 | 71.84% |
| UNH250117C00330000 | 2024-02-28 1:17PM EDT | 330.00 | 169.80 | 172.40 | 180.00 | 0.00 | - | 2 | 4 | 33.23% |
| UNH250117C00340000 | 2023-11-16 2:07PM EDT | 340.00 | 216.97 | 203.05 | 209.95 | 0.00 | - | 1 | 4 | 74.46% |
| UNH250117C00350000 | 2024-05-08 9:40AM EDT | 350.00 | 165.05 | 164.55 | 169.40 | 0.00 | - | 1 | 42 | 43.81% |
| UNH250117C00360000 | 2024-04-30 10:21AM EDT | 360.00 | 137.42 | 154.75 | 160.90 | 0.00 | - | 1 | 6 | 43.09% |
| UNH250117C00370000 | 2024-04-18 12:39PM EDT | 370.00 | 136.83 | 146.15 | 151.30 | 0.00 | - | 1 | 5 | 41.07% |
| UNH250117C00380000 | 2024-04-22 9:48AM EDT | 380.00 | 130.43 | 136.60 | 142.35 | 0.00 | - | 1 | 11 | 39.73% |
| UNH250117C00390000 | 2024-04-10 1:21PM EDT | 390.00 | 85.12 | 126.90 | 133.60 | 0.00 | - | 1 | 16 | 38.52% |
| UNH250117C00400000 | 2024-05-07 9:30AM EDT | 400.00 | 112.41 | 117.90 | 125.15 | 0.00 | - | 1 | 232 | 37.50% |
| UNH250117C00410000 | 2024-04-23 3:56PM EDT | 410.00 | 96.59 | 111.85 | 116.65 | 0.00 | - | 1 | 20 | 36.34% |
| UNH250117C00420000 | 2024-04-23 3:47PM EDT | 420.00 | 89.10 | 103.45 | 106.80 | 0.00 | - | 3 | 95 | 33.99% |
| UNH250117C00430000 | 2024-04-30 3:58PM EDT | 430.00 | 78.50 | 96.15 | 98.65 | 0.00 | - | 1 | 68 | 32.98% |
| UNH250117C00440000 | 2024-04-24 3:59PM EDT | 440.00 | 75.25 | 88.40 | 90.65 | 0.00 | - | 2 | 69 | 31.97% |
| UNH250117C00450000 | 2024-05-08 1:25PM EDT | 450.00 | 78.00 | 79.75 | 83.00 | 0.00 | - | 3 | 607 | 31.09% |
| UNH250117C00460000 | 2024-05-07 3:34PM EDT | 460.00 | 68.90 | 72.40 | 75.60 | 0.00 | - | 2 | 344 | 30.23% |
| UNH250117C00470000 | 2024-05-08 3:39PM EDT | 470.00 | 64.19 | 65.35 | 68.50 | 0.00 | - | 2 | 555 | 29.43% |
| UNH250117C00480000 | 2024-05-09 3:17PM EDT | 480.00 | 60.20 | 58.65 | 61.40 | +8.27 | +15.93% | 2 | 311 | 28.46% |
| UNH250117C00490000 | 2024-05-09 2:59PM EDT | 490.00 | 53.96 | 52.30 | 54.95 | +3.26 | +6.43% | 9 | 1,439 | 27.74% |
| UNH250117C00500000 | 2024-05-09 3:55PM EDT | 500.00 | 48.35 | 46.35 | 48.90 | +2.96 | +6.52% | 21 | 1,710 | 27.08% |
| UNH250117C00510000 | 2024-05-09 2:17PM EDT | 510.00 | 42.00 | 40.80 | 43.25 | +1.70 | +4.22% | 7 | 367 | 26.47% |
| UNH250117C00520000 | 2024-05-09 3:42PM EDT | 520.00 | 37.25 | 36.25 | 38.10 | +2.95 | +8.60% | 27 | 934 | 25.96% |
| UNH250117C00530000 | 2024-05-09 3:40PM EDT | 530.00 | 32.53 | 31.60 | 33.30 | +2.02 | +6.62% | 2 | 965 | 25.44% |
| UNH250117C00540000 | 2024-05-09 3:40PM EDT | 540.00 | 28.25 | 27.05 | 28.95 | +1.84 | +6.97% | 3 | 678 | 24.99% |
| UNH250117C00550000 | 2024-05-09 2:18PM EDT | 550.00 | 23.80 | 23.20 | 24.90 | +1.30 | +5.78% | 4 | 1,031 | 24.50% |
| UNH250117C00560000 | 2024-05-09 3:42PM EDT | 560.00 | 20.93 | 20.05 | 21.50 | +1.74 | +9.07% | 27 | 715 | 24.21% |
| UNH250117C00570000 | 2024-05-09 10:30AM EDT | 570.00 | 17.02 | 16.55 | 18.35 | +0.82 | +5.06% | 1 | 1,079 | 23.85% |
| UNH250117C00580000 | 2024-05-09 2:11PM EDT | 580.00 | 14.85 | 14.75 | 15.60 | +2.55 | +20.73% | 21 | 592 | 23.55% |
| UNH250117C00590000 | 2024-05-09 1:59PM EDT | 590.00 | 12.60 | 11.50 | 13.15 | +1.39 | +12.40% | 4 | 2,281 | 23.25% |
| UNH250117C00600000 | 2024-05-09 3:23PM EDT | 600.00 | 10.50 | 9.60 | 11.20 | +0.73 | +7.47% | 2 | 1,727 | 23.12% |
| UNH250117C00610000 | 2024-04-25 10:58AM EDT | 610.00 | 7.75 | 7.95 | 9.45 | 0.00 | - | 2 | 530 | 22.96% |
| UNH250117C00620000 | 2024-04-29 10:12AM EDT | 620.00 | 5.77 | 6.50 | 8.35 | 0.00 | - | 3 | 396 | 23.19% |
| UNH250117C00630000 | 2024-04-29 9:34AM EDT | 630.00 | 5.45 | 6.10 | 6.65 | 0.00 | - | 1 | 388 | 22.67% |
| UNH250117C00640000 | 2024-05-06 9:35AM EDT | 640.00 | 4.05 | 5.05 | 5.55 | 0.00 | - | 1 | 400 | 22.56% |
| UNH250117C00650000 | 2024-05-08 2:45PM EDT | 650.00 | 3.94 | 4.15 | 4.65 | 0.00 | - | 1 | 965 | 22.49% |
| UNH250117C00660000 | 2024-05-01 3:15PM EDT | 660.00 | 2.49 | 3.45 | 4.05 | 0.00 | - | 1 | 386 | 22.67% |
| UNH250117C00670000 | 2024-04-30 2:50PM EDT | 670.00 | 1.90 | 2.53 | 3.40 | 0.00 | - | 2 | 820 | 22.64% |
| UNH250117C00680000 | 2024-05-03 10:14AM EDT | 680.00 | 1.98 | 2.34 | 2.92 | 0.00 | - | 1 | 200 | 22.74% |
| UNH250117C00700000 | 2024-05-09 3:34PM EDT | 700.00 | 2.01 | 1.60 | 2.31 | +0.56 | +38.62% | 3 | 555 | 23.26% |
| UNH250117C00720000 | 2024-05-01 9:59AM EDT | 720.00 | 0.93 | 0.91 | 1.89 | 0.00 | - | 1 | 75 | 23.88% |
| UNH250117C00740000 | 2024-04-29 12:18PM EDT | 740.00 | 0.99 | 0.53 | 1.57 | 0.00 | - | 10 | 77 | 24.50% |
| UNH250117C00760000 | 2024-04-16 11:18AM EDT | 760.00 | 0.56 | 0.38 | 1.30 | 0.00 | - | 10 | 23 | 25.06% |
| UNH250117C00780000 | 2024-05-01 12:19PM EDT | 780.00 | 0.50 | 0.30 | 1.15 | 0.00 | - | 1 | 247 | 25.83% |
| UNH250117C00800000 | 2024-05-09 3:44PM EDT | 800.00 | 0.49 | 0.25 | 0.50 | +0.01 | +2.08% | 3 | 553 | 24.02% |
| UNH250117C00820000 | 2024-05-09 3:44PM EDT | 820.00 | 0.42 | 0.23 | 0.43 | +0.03 | +7.69% | 25 | 562 | 24.63% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117P00230000 | 2024-05-09 10:33AM EDT | 230.00 | 0.55 | 0.30 | 0.85 | 0.00 | - | 1 | 471 | 45.37% |
| UNH250117P00240000 | 2024-05-01 1:08PM EDT | 240.00 | 0.55 | 0.01 | 0.78 | 0.00 | - | 2 | 579 | 42.59% |
| UNH250117P00250000 | 2024-05-08 12:45PM EDT | 250.00 | 0.33 | 0.19 | 0.81 | 0.00 | - | 5 | 335 | 40.70% |
| UNH250117P00260000 | 2024-04-12 12:30PM EDT | 260.00 | 1.79 | 0.04 | 1.16 | 0.00 | - | 1 | 143 | 40.88% |
| UNH250117P00270000 | 2024-05-09 11:33AM EDT | 270.00 | 0.70 | 0.24 | 1.03 | -0.26 | -27.08% | 5 | 79 | 38.07% |
| UNH250117P00280000 | 2024-04-18 10:03AM EDT | 280.00 | 1.42 | 0.30 | 1.34 | 0.00 | - | 1 | 133 | 37.71% |
| UNH250117P00290000 | 2024-04-18 1:52PM EDT | 290.00 | 1.26 | 0.40 | 1.45 | 0.00 | - | 1 | 96 | 36.23% |
| UNH250117P00300000 | 2024-05-06 9:53AM EDT | 300.00 | 1.55 | 1.10 | 1.69 | 0.00 | - | 1 | 486 | 35.27% |
| UNH250117P00310000 | 2024-05-03 9:47AM EDT | 310.00 | 1.72 | 0.68 | 1.82 | 0.00 | - | 1 | 223 | 33.81% |
| UNH250117P00320000 | 2024-05-06 1:23PM EDT | 320.00 | 1.95 | 1.02 | 2.03 | 0.00 | - | 2 | 304 | 32.62% |
| UNH250117P00330000 | 2024-05-01 2:23PM EDT | 330.00 | 2.41 | 1.11 | 2.30 | 0.00 | - | 1 | 33 | 31.54% |
| UNH250117P00340000 | 2024-04-23 10:07AM EDT | 340.00 | 2.78 | 2.10 | 2.63 | 0.00 | - | 1 | 83 | 30.54% |
| UNH250117P00350000 | 2024-05-08 3:59PM EDT | 350.00 | 2.81 | 1.85 | 3.05 | 0.00 | - | 1 | 759 | 29.66% |
| UNH250117P00360000 | 2024-05-07 10:10AM EDT | 360.00 | 3.40 | 2.48 | 3.60 | 0.00 | - | 1 | 404 | 28.92% |
| UNH250117P00370000 | 2024-05-07 9:31AM EDT | 370.00 | 4.00 | 2.93 | 3.95 | 0.00 | - | 1 | 247 | 27.69% |
| UNH250117P00380000 | 2024-05-09 10:30AM EDT | 380.00 | 4.10 | 3.85 | 5.00 | -0.20 | -4.65% | 1 | 1,163 | 27.51% |
| UNH250117P00390000 | 2024-05-09 3:40PM EDT | 390.00 | 4.82 | 4.65 | 4.90 | -0.38 | -7.31% | 3 | 219 | 25.46% |
| UNH250117P00400000 | 2024-05-09 3:40PM EDT | 400.00 | 5.70 | 5.50 | 6.80 | -0.40 | -6.56% | 18 | 1,184 | 26.04% |
| UNH250117P00410000 | 2024-05-09 3:40PM EDT | 410.00 | 6.81 | 6.60 | 6.95 | -0.41 | -5.68% | 4 | 387 | 24.25% |
| UNH250117P00420000 | 2024-05-09 1:17PM EDT | 420.00 | 8.31 | 7.85 | 9.20 | -0.44 | -5.03% | 1 | 521 | 24.63% |
| UNH250117P00430000 | 2024-05-09 3:40PM EDT | 430.00 | 9.53 | 9.30 | 10.75 | -0.68 | -6.66% | 4 | 532 | 24.00% |
| UNH250117P00440000 | 2024-05-09 11:31AM EDT | 440.00 | 11.75 | 11.05 | 12.40 | -0.20 | -1.67% | 11 | 759 | 23.27% |
| UNH250117P00450000 | 2024-05-09 3:54PM EDT | 450.00 | 13.20 | 12.95 | 14.60 | -1.40 | -9.59% | 5 | 1,378 | 22.79% |
| UNH250117P00460000 | 2024-05-09 2:06PM EDT | 460.00 | 15.85 | 15.25 | 17.00 | -0.70 | -4.23% | 44 | 657 | 22.24% |
| UNH250117P00470000 | 2024-05-07 9:31AM EDT | 470.00 | 21.65 | 17.95 | 19.35 | 0.00 | - | 2 | 1,304 | 21.44% |
| UNH250117P00480000 | 2024-05-09 3:42PM EDT | 480.00 | 21.37 | 20.85 | 22.40 | -0.48 | -2.20% | 25 | 1,964 | 20.88% |
| UNH250117P00490000 | 2024-05-06 3:28PM EDT | 490.00 | 30.20 | 24.35 | 25.20 | 0.00 | - | 4 | 1,247 | 19.94% |
| UNH250117P00500000 | 2024-05-08 2:23PM EDT | 500.00 | 30.22 | 28.10 | 29.00 | 0.00 | - | 107 | 1,553 | 19.36% |
| UNH250117P00510000 | 2024-05-08 2:23PM EDT | 510.00 | 34.72 | 32.40 | 34.00 | 0.00 | - | 6 | 633 | 19.23% |
| UNH250117P00520000 | 2024-05-08 9:34AM EDT | 520.00 | 38.58 | 37.05 | 39.00 | 0.00 | - | 2 | 485 | 18.82% |
| UNH250117P00530000 | 2024-05-03 10:32AM EDT | 530.00 | 55.70 | 42.30 | 44.15 | 0.00 | - | 63 | 841 | 18.19% |
| UNH250117P00540000 | 2024-05-09 10:42AM EDT | 540.00 | 48.84 | 47.55 | 49.90 | -13.09 | -21.14% | 20 | 496 | 17.62% |
| UNH250117P00550000 | 2024-05-03 10:28AM EDT | 550.00 | 69.40 | 54.00 | 56.90 | 0.00 | - | 228 | 315 | 17.53% |
| UNH250117P00560000 | 2024-05-07 10:26AM EDT | 560.00 | 68.55 | 60.60 | 63.30 | 0.00 | - | 1 | 106 | 16.70% |
| UNH250117P00570000 | 2024-04-08 1:54PM EDT | 570.00 | 114.10 | 69.45 | 75.50 | 0.00 | - | 7 | 32 | 19.86% |
| UNH250117P00580000 | 2024-04-29 12:10PM EDT | 580.00 | 90.10 | 75.55 | 78.85 | 0.00 | - | 2 | 0 | 15.98% |
| UNH250117P00590000 | 2024-04-11 12:38PM EDT | 590.00 | 144.77 | 83.70 | 87.15 | 0.00 | - | 2 | 0 | 15.53% |
| UNH250117P00600000 | 2024-04-17 10:05AM EDT | 600.00 | 117.85 | 92.35 | 95.60 | 0.00 | - | 1 | 0 | 14.76% |
| UNH250117P00610000 | 2024-04-24 2:20PM EDT | 610.00 | 125.00 | 101.35 | 105.05 | 0.00 | - | 9 | 2 | 14.96% |
| UNH250117P00620000 | 2024-04-02 3:56PM EDT | 620.00 | 162.01 | 124.95 | 129.20 | 0.00 | - | 4 | 1 | 29.69% |
| UNH250117P00630000 | 2023-12-13 11:02AM EDT | 630.00 | 90.90 | 104.65 | 111.70 | 0.00 | - | 2 | 11 | 0.00% |
| UNH250117P00640000 | 2024-01-18 12:20PM EDT | 640.00 | 129.70 | 114.00 | 122.95 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00650000 | 2022-10-31 3:43PM EDT | 650.00 | 121.80 | 118.65 | 126.35 | 0.00 | - | - | 5 | 0.00% |
| UNH250117P00660000 | 2023-04-20 2:31PM EDT | 660.00 | 172.00 | 176.00 | 186.00 | 0.00 | - | 1 | 0 | 46.66% |
| UNH250117P00670000 | 2023-04-05 11:02AM EDT | 670.00 | 163.65 | 172.35 | 180.50 | 0.00 | - | 2 | 0 | 36.79% |
| UNH250117P00700000 | 2023-04-05 11:01AM EDT | 700.00 | 193.57 | 201.00 | 210.50 | 0.00 | - | 2 | 0 | 40.07% |
| UNH250117P00760000 | 2024-01-18 12:06PM EDT | 760.00 | 250.57 | 234.10 | 243.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250117P00800000 | 2024-02-16 4:02PM EDT | 800.00 | 277.97 | 304.00 | 314.00 | 0.00 | - | 10 | 0 | 52.45% |
| UNH250117P00820000 | 2024-04-17 9:32AM EDT | 820.00 | 336.00 | 310.45 | 314.35 | 0.00 | - | 5 | 0 | 29.24% |
© 2024 Yahoo. Todos los derechos reservados.