UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:54AM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250620C00240000 | 2024-04-11 10:08AM EDT | 240.00 | 218.01 | 273.00 | 281.00 | 0.00 | - | 2 | 45 | 51.21% |
| UNH250620C00250000 | 2024-05-03 10:12AM EDT | 250.00 | 248.40 | 264.05 | 271.90 | 0.00 | - | 7 | 7 | 50.53% |
| UNH250620C00280000 | 2024-04-04 9:46AM EDT | 280.00 | 194.60 | 218.00 | 227.00 | 0.00 | - | 5 | 5 | 0.00% |
| UNH250620C00290000 | 2024-04-02 12:32PM EDT | 290.00 | 177.20 | 210.00 | 219.00 | 0.00 | - | - | 10 | 0.00% |
| UNH250620C00300000 | 2024-04-19 10:43AM EDT | 300.00 | 215.20 | 218.15 | 225.85 | 0.00 | - | 1 | 53 | 48.99% |
| UNH250620C00310000 | 2024-04-02 12:32PM EDT | 310.00 | 160.15 | 192.00 | 201.00 | 0.00 | - | - | 10 | 23.58% |
| UNH250620C00320000 | 2024-04-02 12:34PM EDT | 320.00 | 151.20 | 183.10 | 192.00 | 0.00 | - | - | 5 | 25.52% |
| UNH250620C00350000 | 2024-04-19 11:40AM EDT | 350.00 | 172.39 | 173.05 | 181.00 | 0.00 | - | 1 | 2 | 42.42% |
| UNH250620C00360000 | 2024-04-17 2:32PM EDT | 360.00 | 145.20 | 164.00 | 173.00 | 0.00 | - | 2 | 5 | 41.81% |
| UNH250620C00370000 | 2024-04-16 9:56AM EDT | 370.00 | 131.50 | 155.05 | 163.95 | 0.00 | - | 1 | 5 | 40.34% |
| UNH250620C00380000 | 2024-04-12 11:38AM EDT | 380.00 | 95.00 | 147.00 | 155.85 | 0.00 | - | 1 | 11 | 39.53% |
| UNH250620C00390000 | 2024-04-02 12:21PM EDT | 390.00 | 97.00 | 125.75 | 130.30 | 0.00 | - | 3 | 3 | 25.62% |
| UNH250620C00400000 | 2024-05-07 9:37AM EDT | 400.00 | 121.96 | 132.15 | 137.00 | 0.00 | - | 1 | 16 | 35.98% |
| UNH250620C00410000 | 2024-04-18 10:25AM EDT | 410.00 | 119.88 | 125.15 | 129.40 | 0.00 | - | 1 | 3 | 35.37% |
| UNH250620C00420000 | 2024-04-12 3:50PM EDT | 420.00 | 67.20 | 115.85 | 120.15 | 0.00 | - | 3 | 10 | 33.67% |
| UNH250620C00430000 | 2024-04-29 1:12PM EDT | 430.00 | 96.50 | 108.45 | 112.85 | 0.00 | - | 2 | 13 | 33.10% |
| UNH250620C00440000 | 2024-04-18 3:26PM EDT | 440.00 | 97.25 | 101.15 | 105.10 | 0.00 | - | 1 | 12 | 32.18% |
| UNH250620C00450000 | 2024-04-29 1:12PM EDT | 450.00 | 82.85 | 93.95 | 97.60 | 0.00 | - | 2 | 36 | 31.33% |
| UNH250620C00460000 | 2024-04-29 1:12PM EDT | 460.00 | 76.20 | 88.35 | 90.30 | 0.00 | - | 2 | 46 | 30.50% |
| UNH250620C00470000 | 2024-05-09 11:17AM EDT | 470.00 | 78.62 | 80.55 | 83.05 | 0.00 | - | 1 | 352 | 29.62% |
| UNH250620C00480000 | 2024-05-09 11:20AM EDT | 480.00 | 71.90 | 74.55 | 76.75 | 0.00 | - | 2 | 328 | 29.12% |
| UNH250620C00490000 | 2024-05-07 3:26PM EDT | 490.00 | 63.04 | 67.90 | 70.65 | 0.00 | - | 1 | 50 | 28.60% |
| UNH250620C00500000 | 2024-05-08 9:37AM EDT | 500.00 | 63.80 | 62.20 | 64.75 | +2.58 | +4.21% | 1 | 207 | 28.08% |
| UNH250620C00510000 | 2024-04-24 2:31PM EDT | 510.00 | 49.70 | 56.80 | 58.85 | 0.00 | - | 3 | 48 | 27.44% |
| UNH250620C00520000 | 2024-05-08 1:08PM EDT | 520.00 | 48.50 | 51.40 | 53.60 | 0.00 | - | 11 | 66 | 27.00% |
| UNH250620C00530000 | 2024-05-02 2:19PM EDT | 530.00 | 38.75 | 46.25 | 48.30 | 0.00 | - | 5 | 64 | 26.41% |
| UNH250620C00540000 | 2024-05-08 1:21PM EDT | 540.00 | 39.45 | 40.40 | 43.70 | 0.00 | - | 25 | 49 | 26.03% |
| UNH250620C00550000 | 2024-05-07 2:16PM EDT | 550.00 | 34.62 | 37.30 | 39.35 | 0.00 | - | 2 | 358 | 25.64% |
| UNH250620C00560000 | 2024-05-10 9:57AM EDT | 560.00 | 34.80 | 33.60 | 35.30 | +2.07 | +6.32% | 1 | 111 | 25.28% |
| UNH250620C00570000 | 2024-05-03 3:20PM EDT | 570.00 | 24.65 | 28.55 | 31.60 | 0.00 | - | 3 | 110 | 24.95% |
| UNH250620C00580000 | 2024-05-09 10:35AM EDT | 580.00 | 25.89 | 26.60 | 28.20 | 0.00 | - | 17 | 66 | 24.65% |
| UNH250620C00590000 | 2024-05-09 10:28AM EDT | 590.00 | 23.00 | 23.45 | 25.00 | 0.00 | - | 1 | 29 | 24.32% |
| UNH250620C00600000 | 2024-05-03 3:20PM EDT | 600.00 | 16.85 | 20.75 | 22.05 | 0.00 | - | 15 | 242 | 24.00% |
| UNH250620C00610000 | 2024-05-03 3:20PM EDT | 610.00 | 14.80 | 18.30 | 20.15 | 0.00 | - | 1 | 63 | 24.12% |
| UNH250620C00620000 | 2024-05-09 10:31AM EDT | 620.00 | 15.58 | 16.00 | 19.70 | 0.00 | - | 1 | 137 | 24.96% |
| UNH250620C00630000 | 2024-04-19 3:23PM EDT | 630.00 | 13.75 | 13.65 | 15.05 | -1.90 | -12.14% | 1 | 286 | 23.29% |
| UNH250620C00640000 | 2024-04-18 9:51AM EDT | 640.00 | 11.63 | 11.90 | 13.15 | 0.00 | - | 9 | 17 | 23.07% |
| UNH250620C00650000 | 2024-04-24 2:49PM EDT | 650.00 | 8.18 | 10.35 | 11.50 | 0.00 | - | 1 | 53 | 22.89% |
| UNH250620C00660000 | 2024-04-10 3:10PM EDT | 660.00 | 4.00 | 8.95 | 10.15 | 0.00 | - | 1 | 132 | 22.81% |
| UNH250620C00670000 | 2024-04-08 1:17PM EDT | 670.00 | 3.65 | 6.10 | 9.10 | 0.00 | - | 1 | 3 | 22.86% |
| UNH250620C00680000 | 2024-05-06 2:11PM EDT | 680.00 | 5.50 | 6.65 | 7.70 | 0.00 | - | 1 | 7 | 22.53% |
| UNH250620C00700000 | 2024-04-25 9:55AM EDT | 700.00 | 5.00 | 4.15 | 7.05 | 0.00 | - | 1 | 7 | 23.47% |
| UNH250620C00720000 | 2024-03-04 3:42PM EDT | 720.00 | 3.50 | 0.01 | 10.00 | 0.00 | - | 1 | 1 | 27.43% |
| UNH250620C00740000 | 2024-03-12 1:18PM EDT | 740.00 | 2.60 | 0.00 | 9.60 | 0.00 | - | - | 1 | 28.53% |
| UNH250620C00760000 | 2024-02-29 3:57PM EDT | 760.00 | 2.16 | 0.05 | 9.05 | 0.00 | - | 23 | 11 | 29.41% |
| UNH250620C00780000 | 2024-04-26 10:38AM EDT | 780.00 | 1.40 | 0.03 | 4.65 | 0.00 | - | 2 | 229 | 26.15% |
| UNH250620C00800000 | 2024-05-09 10:05AM EDT | 800.00 | 1.19 | 0.00 | 9.60 | 0.00 | - | 12 | 246 | 32.45% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250620P00230000 | 2024-04-12 12:34PM EDT | 230.00 | 1.97 | 0.00 | 3.50 | 0.00 | - | 2 | 53 | 46.17% |
| UNH250620P00240000 | 2024-05-09 9:36AM EDT | 240.00 | 0.76 | 0.00 | 9.60 | 0.00 | - | 52 | 127 | 55.95% |
| UNH250620P00250000 | 2024-05-06 2:54PM EDT | 250.00 | 1.29 | 0.00 | 2.00 | 0.00 | - | 8 | 172 | 37.56% |
| UNH250620P00260000 | 2024-04-22 9:40AM EDT | 260.00 | 2.00 | 0.00 | 9.60 | 0.00 | - | 1 | 245 | 50.93% |
| UNH250620P00270000 | 2024-04-19 3:05PM EDT | 270.00 | 1.93 | 0.00 | 9.60 | 0.00 | - | 2 | 13 | 48.57% |
| UNH250620P00280000 | 2024-04-25 10:44AM EDT | 280.00 | 2.11 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 46.29% |
| UNH250620P00290000 | 2024-04-12 12:18PM EDT | 290.00 | 5.60 | 0.00 | 9.60 | 0.00 | - | 3 | 16 | 44.09% |
| UNH250620P00300000 | 2024-04-16 2:22PM EDT | 300.00 | 4.40 | 0.00 | 9.60 | 0.00 | - | 1 | 49 | 41.97% |
| UNH250620P00310000 | 2024-05-01 9:46AM EDT | 310.00 | 3.25 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 39.90% |
| UNH250620P00320000 | 2024-04-19 1:06PM EDT | 320.00 | 3.65 | 0.85 | 10.00 | 0.00 | - | 2 | 112 | 38.37% |
| UNH250620P00330000 | 2024-05-06 12:32PM EDT | 330.00 | 3.40 | 2.90 | 4.70 | -1.00 | -22.73% | 1 | 29 | 29.56% |
| UNH250620P00340000 | 2024-04-19 1:06PM EDT | 340.00 | 5.18 | 3.80 | 4.55 | 0.00 | - | 2 | 9 | 27.69% |
| UNH250620P00350000 | 2024-05-01 12:16PM EDT | 350.00 | 6.60 | 4.50 | 5.15 | 0.00 | - | 4 | 96 | 26.93% |
| UNH250620P00360000 | 2024-05-07 2:55PM EDT | 360.00 | 6.25 | 2.69 | 6.00 | 0.00 | - | 2 | 67 | 26.41% |
| UNH250620P00370000 | 2024-05-03 12:04PM EDT | 370.00 | 8.30 | 6.15 | 6.90 | 0.00 | - | 1 | 168 | 25.82% |
| UNH250620P00380000 | 2024-04-22 1:01PM EDT | 380.00 | 9.75 | 7.25 | 7.95 | 0.00 | - | 15 | 56 | 25.27% |
| UNH250620P00390000 | 2024-05-10 10:37AM EDT | 390.00 | 8.39 | 8.35 | 9.05 | -1.22 | -12.70% | 1 | 29 | 24.65% |
| UNH250620P00400000 | 2024-05-02 2:09PM EDT | 400.00 | 12.57 | 9.50 | 10.50 | 0.00 | - | 1 | 102 | 24.22% |
| UNH250620P00410000 | 2024-05-03 3:14PM EDT | 410.00 | 14.40 | 11.15 | 11.90 | 0.00 | - | 15 | 194 | 23.62% |
| UNH250620P00420000 | 2024-05-10 9:30AM EDT | 420.00 | 13.78 | 12.55 | 13.70 | -2.37 | -14.67% | 1 | 208 | 23.19% |
| UNH250620P00430000 | 2024-05-09 2:18PM EDT | 430.00 | 15.20 | 13.65 | 15.90 | 0.00 | - | 2 | 128 | 22.89% |
| UNH250620P00440000 | 2024-05-09 2:18PM EDT | 440.00 | 17.03 | 16.60 | 17.50 | 0.00 | - | 2 | 253 | 22.06% |
| UNH250620P00450000 | 2024-05-09 3:46PM EDT | 450.00 | 19.85 | 18.95 | 19.80 | 0.00 | - | 3 | 188 | 21.54% |
| UNH250620P00460000 | 2024-05-09 12:13PM EDT | 460.00 | 23.40 | 21.45 | 22.35 | 0.00 | - | 30 | 170 | 21.03% |
| UNH250620P00470000 | 2024-05-03 12:50PM EDT | 470.00 | 25.00 | 23.60 | 25.20 | -5.60 | -18.30% | 5 | 104 | 20.54% |
| UNH250620P00480000 | 2024-05-09 10:25AM EDT | 480.00 | 29.40 | 26.50 | 28.45 | 0.00 | - | 3 | 82 | 20.10% |
| UNH250620P00490000 | 2024-05-09 2:51PM EDT | 490.00 | 32.30 | 30.60 | 32.05 | 0.00 | - | 24 | 87 | 19.67% |
| UNH250620P00500000 | 2024-05-09 10:48AM EDT | 500.00 | 36.27 | 31.85 | 35.80 | 0.00 | - | 16 | 167 | 19.16% |
| UNH250620P00510000 | 2024-05-09 2:51PM EDT | 510.00 | 40.20 | 36.95 | 40.00 | 0.00 | - | 1 | 53 | 18.69% |
| UNH250620P00520000 | 2024-05-10 11:14AM EDT | 520.00 | 42.10 | 42.90 | 44.50 | -11.52 | -21.48% | 1 | 13 | 18.19% |
| UNH250620P00530000 | 2024-05-09 10:33AM EDT | 530.00 | 50.25 | 47.85 | 49.45 | 0.00 | - | 4 | 13 | 17.71% |
| UNH250620P00540000 | 2024-04-29 11:10AM EDT | 540.00 | 65.70 | 53.15 | 54.90 | 0.00 | - | 4 | 3 | 17.28% |
| UNH250620P00550000 | 2024-02-21 3:57PM EDT | 550.00 | 55.80 | 70.30 | 75.30 | 0.00 | - | 2 | 3 | 23.83% |
| UNH250620P00560000 | 2024-04-02 3:10PM EDT | 560.00 | 105.05 | 74.80 | 80.00 | 0.00 | - | 2 | 41 | 22.83% |
| UNH250620P00580000 | 2024-04-05 9:35AM EDT | 580.00 | 126.00 | 87.05 | 93.50 | 0.00 | - | 1 | 3 | 22.38% |
| UNH250620P00590000 | 2024-04-10 12:09PM EDT | 590.00 | 137.00 | 82.20 | 89.05 | 0.00 | - | 2 | 0 | 15.53% |
| UNH250620P00600000 | 2024-03-04 12:23PM EDT | 600.00 | 120.00 | 135.15 | 145.00 | 0.00 | - | 1 | 0 | 40.29% |
| UNH250620P00610000 | 2024-02-13 3:18PM EDT | 610.00 | 96.80 | 117.15 | 125.00 | 0.00 | - | 2 | 0 | 26.82% |
| UNH250620P00620000 | 2024-02-12 11:37AM EDT | 620.00 | 108.35 | 122.55 | 129.90 | 0.00 | - | 2 | 0 | 25.19% |
| UNH250620P00630000 | 2024-02-09 4:40PM EDT | 630.00 | 114.03 | 148.00 | 157.00 | 0.00 | - | - | 47 | 35.24% |
© 2024 Yahoo. Todos los derechos reservados.