U.S. markets open in 8 hours 39 minutes
F S&P 500
5,248.75 +2.50 (+0.05%) F Dow Jones
39,633.00 -9.00 (-0.02%) F Nasdaq
18,278.75 +23.75 (+0.13%) E-mini Russell 2000 Index Futur
2,069.60 +1.70 (+0.08%) Petróleo
78.08 -0.18 (-0.23%) Oro
2,361.40 -13.60 (-0.57%)
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 mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517C00300000 | 2024-04-15 3:33PM EDT | 300.00 | 148.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240517C00310000 | 2024-03-14 2:55PM EDT | 310.00 | 180.27 | 128.50 | 133.05 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240517C00320000 | 2024-04-03 3:32PM EDT | 320.00 | 142.31 | 171.80 | 174.35 | 0.00 | - | 2 | 2 | 0.00% |
| UNH240517C00330000 | 2024-03-14 3:01PM EDT | 330.00 | 160.65 | 109.00 | 111.80 | 0.00 | - | 8 | 8 | 0.00% |
| UNH240517C00340000 | 2024-03-14 3:07PM EDT | 340.00 | 150.50 | 100.40 | 101.90 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240517C00360000 | 2024-04-29 9:34AM EDT | 360.00 | 137.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240517C00390000 | 2024-04-15 10:16AM EDT | 390.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240517C00400000 | 2024-04-22 9:59AM EDT | 400.00 | 96.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240517C00410000 | 2024-05-10 9:30AM EDT | 410.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UNH240517C00420000 | 2024-05-08 12:12PM EDT | 420.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240517C00430000 | 2024-05-07 3:13PM EDT | 430.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240517C00440000 | 2024-05-09 10:22AM EDT | 440.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240517C00445000 | 2024-04-29 12:32PM EDT | 445.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240517C00450000 | 2024-05-09 10:39AM EDT | 450.00 | 57.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240517C00455000 | 2024-05-02 11:04AM EDT | 455.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240517C00457500 | 2024-05-10 3:10PM EDT | 457.50 | 54.58 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| UNH240517C00460000 | 2024-05-10 3:17PM EDT | 460.00 | 52.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UNH240517C00462500 | 2024-05-10 3:18PM EDT | 462.50 | 50.34 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| UNH240517C00465000 | 2024-05-10 3:10PM EDT | 465.00 | 47.23 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| UNH240517C00470000 | 2024-05-10 10:27AM EDT | 470.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UNH240517C00475000 | 2024-05-10 3:58PM EDT | 475.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UNH240517C00480000 | 2024-05-10 3:49PM EDT | 480.00 | 32.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UNH240517C00482500 | 2024-05-10 12:56PM EDT | 482.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| UNH240517C00485000 | 2024-05-10 3:45PM EDT | 485.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240517C00487500 | 2024-05-08 12:26PM EDT | 487.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240517C00490000 | 2024-05-10 3:54PM EDT | 490.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNH240517C00492500 | 2024-05-10 3:53PM EDT | 492.50 | 20.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240517C00495000 | 2024-05-10 3:53PM EDT | 495.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UNH240517C00497500 | 2024-05-10 11:42AM EDT | 497.50 | 13.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240517C00500000 | 2024-05-10 3:58PM EDT | 500.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| UNH240517C00502500 | 2024-05-10 3:56PM EDT | 502.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UNH240517C00505000 | 2024-05-10 3:56PM EDT | 505.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| UNH240517C00507500 | 2024-05-10 3:46PM EDT | 507.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| UNH240517C00510000 | 2024-05-10 3:58PM EDT | 510.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| UNH240517C00512500 | 2024-05-10 3:58PM EDT | 512.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| UNH240517C00515000 | 2024-05-10 3:59PM EDT | 515.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.78% |
| UNH240517C00517500 | 2024-05-10 3:56PM EDT | 517.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
| UNH240517C00520000 | 2024-05-10 3:59PM EDT | 520.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 3.13% |
| UNH240517C00522500 | 2024-05-10 3:40PM EDT | 522.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| UNH240517C00525000 | 2024-05-10 3:49PM EDT | 525.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| UNH240517C00527500 | 2024-05-10 3:50PM EDT | 527.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| UNH240517C00530000 | 2024-05-10 3:59PM EDT | 530.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 6.25% |
| UNH240517C00532500 | 2024-05-10 3:59PM EDT | 532.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| UNH240517C00535000 | 2024-05-10 3:56PM EDT | 535.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| UNH240517C00537500 | 2024-05-10 3:44PM EDT | 537.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| UNH240517C00540000 | 2024-05-10 3:37PM EDT | 540.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| UNH240517C00542500 | 2024-05-10 2:25PM EDT | 542.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| UNH240517C00545000 | 2024-05-10 2:51PM EDT | 545.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| UNH240517C00547500 | 2024-05-10 11:04AM EDT | 547.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| UNH240517C00550000 | 2024-05-10 3:52PM EDT | 550.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 12.50% |
| UNH240517C00555000 | 2024-04-26 3:26PM EDT | 555.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UNH240517C00560000 | 2024-05-10 11:14AM EDT | 560.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UNH240517C00565000 | 2024-05-10 10:47AM EDT | 565.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240517C00570000 | 2024-05-10 3:40PM EDT | 570.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240517C00580000 | 2024-05-10 2:14PM EDT | 580.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| UNH240517C00585000 | 2024-05-06 1:17PM EDT | 585.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UNH240517C00590000 | 2024-05-03 10:37AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240517C00600000 | 2024-05-10 3:01PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| UNH240517C00610000 | 2024-04-17 10:45AM EDT | 610.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240517C00620000 | 2024-04-29 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240517C00630000 | 2024-03-25 12:14PM EDT | 630.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 2 | 2 | 73.05% |
| UNH240517C00640000 | 2024-03-08 2:35PM EDT | 640.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 2 | 1 | 79.88% |
| UNH240517C00650000 | 2024-03-08 2:50PM EDT | 650.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 2 | 33 | 78.71% |
| UNH240517C00660000 | 2024-03-18 11:01AM EDT | 660.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 16 | 29 | 88.67% |
| UNH240517C00670000 | 2024-03-18 11:01AM EDT | 670.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 22 | 23 | 93.36% |
| UNH240517C00680000 | 2024-05-09 3:01PM EDT | 680.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| UNH240517C00720000 | 2024-03-21 9:30AM EDT | 720.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 116.02% |
| UNH240517C00740000 | 2024-04-17 2:29PM EDT | 740.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240517P00240000 | 2024-04-11 3:51PM EDT | 240.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 5 | 238.28% |
| UNH240517P00270000 | 2024-04-09 10:01AM EDT | 270.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 204.30% |
| UNH240517P00280000 | 2024-04-12 3:47PM EDT | 280.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 4 | 14 | 202.34% |
| UNH240517P00300000 | 2024-04-30 9:49AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240517P00310000 | 2024-04-16 3:15PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240517P00320000 | 2024-04-17 10:53AM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240517P00330000 | 2024-04-22 10:20AM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240517P00340000 | 2024-05-10 3:32PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UNH240517P00350000 | 2024-05-08 12:26PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240517P00360000 | 2024-05-03 1:15PM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240517P00370000 | 2024-05-10 1:11PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240517P00380000 | 2024-05-06 9:30AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240517P00390000 | 2024-05-06 9:30AM EDT | 390.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240517P00400000 | 2024-05-10 3:32PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| UNH240517P00405000 | 2024-04-29 3:49PM EDT | 405.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNH240517P00410000 | 2024-05-09 3:38PM EDT | 410.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240517P00415000 | 2024-05-01 9:47AM EDT | 415.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UNH240517P00420000 | 2024-05-10 9:30AM EDT | 420.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240517P00425000 | 2024-05-09 9:30AM EDT | 425.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240517P00430000 | 2024-05-10 1:41PM EDT | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UNH240517P00435000 | 2024-05-09 3:09PM EDT | 435.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNH240517P00440000 | 2024-05-10 3:53PM EDT | 440.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| UNH240517P00445000 | 2024-05-09 10:42AM EDT | 445.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240517P00450000 | 2024-05-10 3:55PM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| UNH240517P00455000 | 2024-05-10 12:28PM EDT | 455.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240517P00460000 | 2024-05-10 3:55PM EDT | 460.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| UNH240517P00462500 | 2024-05-06 11:13AM EDT | 462.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UNH240517P00465000 | 2024-05-10 3:56PM EDT | 465.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| UNH240517P00467500 | 2024-05-08 10:50AM EDT | 467.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNH240517P00470000 | 2024-05-10 3:25PM EDT | 470.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| UNH240517P00472500 | 2024-05-08 11:23AM EDT | 472.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNH240517P00475000 | 2024-05-10 10:04AM EDT | 475.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UNH240517P00477500 | 2024-05-10 2:11PM EDT | 477.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240517P00480000 | 2024-05-10 3:57PM EDT | 480.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| UNH240517P00482500 | 2024-05-10 3:49PM EDT | 482.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UNH240517P00485000 | 2024-05-10 3:56PM EDT | 485.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| UNH240517P00487500 | 2024-05-10 2:11PM EDT | 487.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| UNH240517P00490000 | 2024-05-10 3:57PM EDT | 490.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 6.25% |
| UNH240517P00492500 | 2024-05-10 3:15PM EDT | 492.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| UNH240517P00495000 | 2024-05-10 3:56PM EDT | 495.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| UNH240517P00497500 | 2024-05-10 3:57PM EDT | 497.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| UNH240517P00500000 | 2024-05-10 3:58PM EDT | 500.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 6.25% |
| UNH240517P00502500 | 2024-05-10 3:56PM EDT | 502.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| UNH240517P00505000 | 2024-05-10 3:59PM EDT | 505.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| UNH240517P00507500 | 2024-05-10 3:54PM EDT | 507.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 1.56% |
| UNH240517P00510000 | 2024-05-10 3:59PM EDT | 510.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 1.56% |
| UNH240517P00512500 | 2024-05-10 3:49PM EDT | 512.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | - | 0.20% |
| UNH240517P00515000 | 2024-05-10 2:27PM EDT | 515.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH240517P00517500 | 2024-05-10 11:31AM EDT | 517.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| UNH240517P00520000 | 2024-05-10 2:52PM EDT | 520.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| UNH240517P00525000 | 2024-05-09 3:44PM EDT | 525.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UNH240517P00530000 | 2024-05-01 3:29PM EDT | 530.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| UNH240517P00535000 | 2024-04-25 2:31PM EDT | 535.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240517P00540000 | 2024-04-19 1:58PM EDT | 540.00 | 35.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240517P00550000 | 2024-03-22 9:40AM EDT | 550.00 | 56.19 | 47.80 | 49.85 | 0.00 | - | 1 | 0 | 105.41% |
| UNH240517P00560000 | 2024-04-29 12:03PM EDT | 560.00 | 68.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240517P00570000 | 2024-04-26 3:52PM EDT | 570.00 | 74.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.