U.S. markets closed
F S&P 500
5,241.25 +2.25 (+0.04%) F Dow Jones
39,568.00 +32.00 (+0.08%) F Nasdaq
18,218.50 +4.00 (+0.02%) E-mini Russell 2000 Index Futur
2,085.00 +0.90 (+0.04%) Petróleo
79.66 +0.40 (+0.50%) Oro
2,356.20 +15.90 (+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 comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH251219C00230000 | 2024-04-24 10:43AM EDT | 230.00 | 258.00 | 281.00 | 291.00 | 0.00 | - | 1 | 6 | 54.02% |
| UNH251219C00240000 | 2024-04-11 10:00AM EDT | 240.00 | 222.46 | 272.00 | 282.00 | 0.00 | - | 2 | 1 | 52.71% |
| UNH251219C00250000 | 2023-12-14 4:27PM EDT | 250.00 | 294.00 | 277.00 | 285.65 | 0.00 | - | 1 | 25 | 59.55% |
| UNH251219C00270000 | 2023-09-27 11:32AM EDT | 270.00 | 251.24 | 270.05 | 278.00 | 0.00 | - | 1 | 1 | 64.75% |
| UNH251219C00290000 | 2023-08-18 12:39PM EDT | 290.00 | 235.80 | 219.15 | 226.40 | 0.00 | - | 3 | 3 | 36.10% |
| UNH251219C00300000 | 2024-01-29 2:36PM EDT | 300.00 | 220.55 | 211.05 | 220.00 | 0.00 | - | 1 | 4 | 37.93% |
| UNH251219C00320000 | 2023-09-05 12:38PM EDT | 320.00 | 194.20 | 222.75 | 229.45 | 0.00 | - | 1 | 1 | 53.29% |
| UNH251219C00330000 | 2023-10-13 12:53PM EDT | 330.00 | 238.00 | 235.75 | 242.50 | 0.00 | - | 2 | 2 | 65.06% |
| UNH251219C00350000 | 2024-04-10 1:04PM EDT | 350.00 | 135.40 | 177.10 | 185.95 | 0.00 | - | 1 | 37 | 40.20% |
| UNH251219C00360000 | 2024-03-06 2:14PM EDT | 360.00 | 139.00 | 126.10 | 134.20 | 0.00 | - | 3 | 3 | 0.00% |
| UNH251219C00370000 | 2024-02-06 12:36PM EDT | 370.00 | 166.45 | 135.00 | 142.40 | 0.00 | - | 1 | 2 | 19.66% |
| UNH251219C00380000 | 2023-09-19 11:55AM EDT | 380.00 | 146.21 | 191.00 | 198.85 | 0.00 | - | - | 1 | 55.28% |
| UNH251219C00400000 | 2024-05-03 10:39AM EDT | 400.00 | 123.52 | 138.95 | 146.55 | 0.00 | - | 2 | 47 | 36.22% |
| UNH251219C00410000 | 2024-01-25 2:25PM EDT | 410.00 | 114.70 | 151.65 | 158.40 | 0.00 | - | 1 | 2 | 44.94% |
| UNH251219C00420000 | 2024-04-03 11:33AM EDT | 420.00 | 93.92 | 111.00 | 115.70 | 0.00 | - | 1 | 5 | 26.93% |
| UNH251219C00430000 | 2023-11-07 10:53AM EDT | 430.00 | 155.00 | 160.25 | 167.10 | 0.00 | - | 1 | 2 | 52.12% |
| UNH251219C00440000 | 2024-04-25 9:31AM EDT | 440.00 | 102.25 | 111.55 | 118.35 | 0.00 | - | 5 | 16 | 33.81% |
| UNH251219C00450000 | 2024-05-01 11:12AM EDT | 450.00 | 95.60 | 105.20 | 111.30 | 0.00 | - | 1 | 65 | 33.07% |
| UNH251219C00460000 | 2024-04-23 9:32AM EDT | 460.00 | 87.06 | 98.45 | 104.60 | 0.00 | - | 1 | 25 | 32.42% |
| UNH251219C00470000 | 2024-05-08 3:31PM EDT | 470.00 | 92.00 | 92.30 | 98.55 | 0.00 | - | 1 | 32 | 31.99% |
| UNH251219C00480000 | 2024-04-25 2:20PM EDT | 480.00 | 81.91 | 86.45 | 89.95 | 0.00 | - | 10 | 70 | 30.44% |
| UNH251219C00490000 | 2024-04-02 1:39PM EDT | 490.00 | 51.13 | 72.05 | 75.45 | 0.00 | - | 2 | 102 | 26.47% |
| UNH251219C00500000 | 2024-04-29 9:30AM EDT | 500.00 | 70.45 | 75.25 | 79.35 | 0.00 | - | 1 | 153 | 29.86% |
| UNH251219C00510000 | 2024-04-29 1:11PM EDT | 510.00 | 61.90 | 70.25 | 73.25 | 0.00 | - | 2 | 33 | 29.15% |
| UNH251219C00520000 | 2024-04-17 1:34PM EDT | 520.00 | 54.85 | 65.15 | 67.90 | 0.00 | - | 1 | 18 | 28.66% |
| UNH251219C00530000 | 2024-05-08 10:40AM EDT | 530.00 | 56.95 | 58.25 | 62.50 | 0.00 | - | 2 | 17 | 28.08% |
| UNH251219C00540000 | 2024-03-01 4:42PM EDT | 540.00 | 46.83 | 48.25 | 52.35 | 0.00 | - | 4 | 41 | 25.57% |
| UNH251219C00550000 | 2024-05-09 10:16AM EDT | 550.00 | 50.85 | 47.40 | 53.60 | +6.43 | +14.48% | 61 | 638 | 27.43% |
| UNH251219C00560000 | 2024-04-17 11:46AM EDT | 560.00 | 35.10 | 46.95 | 49.20 | 0.00 | - | 6 | 74 | 27.01% |
| UNH251219C00570000 | 2024-04-29 2:21PM EDT | 570.00 | 36.75 | 42.95 | 45.25 | 0.00 | - | 1 | 48 | 26.68% |
| UNH251219C00580000 | 2024-05-02 2:40PM EDT | 580.00 | 34.15 | 39.35 | 41.75 | 0.00 | - | 4 | 105 | 26.46% |
| UNH251219C00590000 | 2024-04-29 2:21PM EDT | 590.00 | 30.41 | 36.00 | 38.25 | 0.00 | - | 1 | 43 | 26.16% |
| UNH251219C00600000 | 2024-04-10 11:41AM EDT | 600.00 | 18.02 | 32.65 | 34.95 | 0.00 | - | 1 | 23 | 25.87% |
| UNH251219C00610000 | 2024-04-16 9:32AM EDT | 610.00 | 23.00 | 29.60 | 31.75 | 0.00 | - | 1 | 21 | 25.54% |
| UNH251219C00620000 | 2024-04-24 2:21PM EDT | 620.00 | 21.80 | 26.80 | 28.85 | 0.00 | - | 2 | 83 | 25.26% |
| UNH251219C00630000 | 2024-04-19 10:15AM EDT | 630.00 | 26.27 | 22.45 | 26.35 | 0.00 | - | 1 | 120 | 25.07% |
| UNH251219C00640000 | 2024-04-24 9:39AM EDT | 640.00 | 16.97 | 21.75 | 23.90 | 0.00 | - | 1 | 28 | 24.83% |
| UNH251219C00650000 | 2024-04-05 12:43PM EDT | 650.00 | 11.24 | 15.95 | 17.40 | 0.00 | - | 1 | 24 | 22.53% |
| UNH251219C00660000 | 2024-01-26 11:11AM EDT | 660.00 | 15.65 | 22.10 | 24.75 | 0.00 | - | 8 | 9 | 26.89% |
| UNH251219C00670000 | 2024-04-15 12:35PM EDT | 670.00 | 9.00 | 15.10 | 17.90 | 0.00 | - | 5 | 7 | 24.32% |
| UNH251219C00680000 | 2024-04-19 10:10AM EDT | 680.00 | 16.98 | 14.40 | 16.20 | 0.00 | - | 1 | 28 | 24.16% |
| UNH251219C00700000 | 2024-03-11 11:06AM EDT | 700.00 | 8.80 | 5.70 | 7.95 | 0.00 | - | 6 | 18 | 20.46% |
| UNH251219C00720000 | 2024-04-19 3:24PM EDT | 720.00 | 11.05 | 9.45 | 11.65 | 0.00 | - | 1 | 6 | 24.19% |
| UNH251219C00740000 | 2024-03-11 11:08AM EDT | 740.00 | 5.70 | 3.60 | 4.50 | 0.00 | - | 1 | 33 | 19.84% |
| UNH251219C00760000 | 2024-05-09 2:31PM EDT | 760.00 | 6.40 | 6.10 | 7.55 | +1.60 | +33.33% | 1 | 329 | 23.59% |
| UNH251219C00780000 | 2023-12-06 12:08PM EDT | 780.00 | 12.25 | 7.95 | 9.90 | 0.00 | - | 1 | 3 | 26.44% |
| UNH251219C00800000 | 2024-04-26 10:43AM EDT | 800.00 | 3.95 | 3.45 | 5.25 | 0.00 | - | 4 | 21 | 23.56% |
| UNH251219C00820000 | 2024-05-07 10:04AM EDT | 820.00 | 3.10 | 0.00 | 5.55 | 0.00 | - | 1 | 53 | 24.78% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH251219P00230000 | 2024-05-02 1:17PM EDT | 230.00 | 2.63 | 1.00 | 4.20 | 0.00 | - | 2 | 220 | 39.66% |
| UNH251219P00240000 | 2024-05-01 12:56PM EDT | 240.00 | 2.36 | 0.01 | 3.25 | 0.00 | - | 1 | 89 | 35.80% |
| UNH251219P00250000 | 2024-04-29 9:42AM EDT | 250.00 | 2.95 | 0.45 | 5.05 | 0.00 | - | 1 | 7 | 37.51% |
| UNH251219P00260000 | 2024-04-22 2:12PM EDT | 260.00 | 3.38 | 0.73 | 5.40 | 0.00 | - | 38 | 26 | 36.29% |
| UNH251219P00270000 | 2024-05-06 1:58PM EDT | 270.00 | 3.50 | 0.98 | 5.15 | 0.00 | - | 1 | 16 | 34.16% |
| UNH251219P00280000 | 2024-04-22 2:43PM EDT | 280.00 | 3.90 | 2.60 | 6.25 | 0.00 | - | 10 | 17 | 34.07% |
| UNH251219P00290000 | 2024-05-01 3:22PM EDT | 290.00 | 4.70 | 1.71 | 4.90 | 0.00 | - | 1 | 20 | 30.51% |
| UNH251219P00300000 | 2024-05-02 12:03PM EDT | 300.00 | 5.30 | 3.65 | 5.20 | 0.00 | - | 1 | 60 | 29.39% |
| UNH251219P00310000 | 2024-04-12 9:42AM EDT | 310.00 | 11.00 | 4.35 | 5.85 | 0.00 | - | 1 | 3 | 28.71% |
| UNH251219P00320000 | 2024-04-16 10:06AM EDT | 320.00 | 9.35 | 4.80 | 6.45 | 0.00 | - | 1 | 67 | 27.91% |
| UNH251219P00330000 | 2024-04-15 1:42PM EDT | 330.00 | 12.95 | 5.45 | 7.20 | 0.00 | - | 3 | 11 | 27.23% |
| UNH251219P00340000 | 2024-04-15 2:59PM EDT | 340.00 | 14.70 | 6.95 | 8.25 | 0.00 | - | 2 | 7 | 26.78% |
| UNH251219P00350000 | 2024-05-02 2:55PM EDT | 350.00 | 9.82 | 8.50 | 9.25 | 0.00 | - | 1 | 104 | 26.18% |
| UNH251219P00360000 | 2024-04-19 12:25PM EDT | 360.00 | 12.05 | 8.35 | 10.50 | 0.00 | - | 1 | 16 | 25.72% |
| UNH251219P00370000 | 2024-04-17 1:19PM EDT | 370.00 | 14.60 | 9.90 | 11.80 | 0.00 | - | 2 | 104 | 25.20% |
| UNH251219P00380000 | 2024-04-30 2:50PM EDT | 380.00 | 15.65 | 11.30 | 13.00 | 0.00 | - | 1 | 94 | 24.53% |
| UNH251219P00390000 | 2024-04-15 3:44PM EDT | 390.00 | 26.50 | 13.40 | 14.60 | 0.00 | - | 21 | 25 | 24.06% |
| UNH251219P00400000 | 2024-05-07 1:06PM EDT | 400.00 | 17.00 | 15.20 | 16.70 | 0.00 | - | 1 | 62 | 23.80% |
| UNH251219P00410000 | 2024-05-08 12:30PM EDT | 410.00 | 18.51 | 16.60 | 18.65 | 0.00 | - | 1 | 55 | 23.34% |
| UNH251219P00420000 | 2024-05-08 3:28PM EDT | 420.00 | 20.15 | 18.80 | 20.75 | 0.00 | - | 2 | 94 | 22.87% |
| UNH251219P00430000 | 2024-04-16 11:10AM EDT | 430.00 | 32.10 | 21.25 | 23.10 | 0.00 | - | 4 | 82 | 22.43% |
| UNH251219P00440000 | 2024-05-06 3:33PM EDT | 440.00 | 27.60 | 23.75 | 29.95 | 0.00 | - | 1 | 44 | 24.04% |
| UNH251219P00450000 | 2024-05-06 3:32PM EDT | 450.00 | 30.60 | 26.20 | 28.75 | 0.00 | - | 2 | 33 | 21.72% |
| UNH251219P00460000 | 2024-05-07 10:24AM EDT | 460.00 | 32.57 | 29.25 | 31.65 | 0.00 | - | 2 | 55 | 21.24% |
| UNH251219P00470000 | 2024-05-08 9:33AM EDT | 470.00 | 33.12 | 32.40 | 34.75 | 0.00 | - | 2 | 22 | 20.74% |
| UNH251219P00480000 | 2024-03-12 2:17PM EDT | 480.00 | 42.37 | 62.65 | 65.75 | 0.00 | - | 9 | 77 | 31.63% |
| UNH251219P00490000 | 2024-03-14 10:03AM EDT | 490.00 | 48.00 | 68.40 | 77.00 | 0.00 | - | 1 | 26 | 34.03% |
| UNH251219P00500000 | 2024-04-23 9:40AM EDT | 500.00 | 51.10 | 43.00 | 45.45 | 0.00 | - | 1 | 210 | 19.22% |
| UNH251219P00510000 | 2024-04-22 12:16PM EDT | 510.00 | 53.00 | 46.75 | 49.70 | 0.00 | - | 13 | 123 | 18.77% |
| UNH251219P00520000 | 2024-03-13 2:46PM EDT | 520.00 | 61.14 | 87.20 | 94.30 | 0.00 | - | 15 | 222 | 33.97% |
| UNH251219P00530000 | 2024-04-03 11:44AM EDT | 530.00 | 81.00 | 64.90 | 67.60 | 0.00 | - | 3 | 186 | 21.15% |
| UNH251219P00540000 | 2024-01-10 11:51AM EDT | 540.00 | 54.15 | 57.70 | 60.45 | 0.00 | - | 1 | 4 | 15.85% |
| UNH251219P00550000 | 2024-04-02 1:35PM EDT | 550.00 | 104.46 | 74.35 | 77.40 | 0.00 | - | 8 | 232 | 19.94% |
| UNH251219P00560000 | 2024-02-09 4:32PM EDT | 560.00 | 69.25 | 88.05 | 94.50 | 0.00 | - | 2 | 2 | 24.02% |
| UNH251219P00570000 | 2024-04-02 1:48PM EDT | 570.00 | 121.07 | 86.75 | 92.10 | 0.00 | - | 2 | 7 | 20.25% |
| UNH251219P00580000 | 2023-12-07 4:29PM EDT | 580.00 | 67.65 | 71.45 | 76.35 | 0.00 | - | 2 | 2 | 8.86% |
| UNH251219P00600000 | 2023-12-07 4:36PM EDT | 600.00 | 78.35 | 80.55 | 87.35 | 0.00 | - | 2 | 2 | 0.00% |
| UNH251219P00610000 | 2024-02-12 11:38AM EDT | 610.00 | 103.25 | 115.55 | 122.60 | 0.00 | - | 2 | 2 | 20.25% |
© 2024 Yahoo. Todos los derechos reservados.