UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:07AM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00380000 | 2024-04-16 10:52AM EDT | 380.00 | 88.95 | 126.30 | 133.00 | 0.00 | - | 1 | 0 | 276.95% |
| UNH240510C00400000 | 2024-04-22 2:31PM EDT | 400.00 | 97.00 | 106.00 | 113.05 | 0.00 | - | 3 | 4 | 224.51% |
| UNH240510C00420000 | 2024-05-08 12:12PM EDT | 420.00 | 81.10 | 86.05 | 92.85 | 0.00 | - | 3 | 3 | 178.71% |
| UNH240510C00430000 | 2024-04-16 9:31AM EDT | 430.00 | 46.00 | 76.45 | 83.10 | 0.00 | - | - | 3 | 179.98% |
| UNH240510C00435000 | 2024-04-16 10:24AM EDT | 435.00 | 40.27 | 71.00 | 78.05 | 0.00 | - | 3 | 2 | 155.66% |
| UNH240510C00440000 | 2024-05-08 3:55PM EDT | 440.00 | 63.68 | 66.00 | 73.10 | 0.00 | - | 1 | 26 | 147.56% |
| UNH240510C00445000 | 2024-05-08 10:57AM EDT | 445.00 | 56.89 | 61.00 | 68.10 | 0.00 | - | 1 | 69 | 137.89% |
| UNH240510C00450000 | 2024-05-09 11:51AM EDT | 450.00 | 53.64 | 56.25 | 63.05 | 0.00 | - | 2 | 28 | 133.30% |
| UNH240510C00455000 | 2024-05-08 2:53PM EDT | 455.00 | 48.39 | 51.65 | 58.10 | 0.00 | - | 1 | 22 | 132.57% |
| UNH240510C00457500 | 2024-05-03 2:55PM EDT | 457.50 | 33.51 | 49.00 | 55.60 | 0.00 | - | 21 | 21 | 124.61% |
| UNH240510C00460000 | 2024-05-09 11:19AM EDT | 460.00 | 44.75 | 46.10 | 52.90 | 0.00 | - | 1 | 135 | 106.45% |
| UNH240510C00465000 | 2024-05-06 9:43AM EDT | 465.00 | 29.21 | 42.00 | 48.05 | 0.00 | - | 3 | 98 | 116.31% |
| UNH240510C00467500 | 2024-05-02 10:20AM EDT | 467.50 | 21.30 | 38.55 | 45.55 | 0.00 | - | - | 2 | 94.48% |
| UNH240510C00470000 | 2024-05-09 3:58PM EDT | 470.00 | 39.33 | 36.25 | 43.05 | +1.43 | +3.92% | 1 | 44 | 93.55% |
| UNH240510C00475000 | 2024-05-09 2:24PM EDT | 475.00 | 31.18 | 33.60 | 38.10 | 0.00 | - | 3 | 100 | 112.84% |
| UNH240510C00477500 | 2024-05-07 11:02AM EDT | 477.50 | 20.70 | 28.85 | 35.55 | 0.00 | - | 1 | 13 | 80.08% |
| UNH240510C00480000 | 2024-05-09 11:14AM EDT | 480.00 | 28.20 | 26.35 | 33.00 | +2.59 | +10.11% | 1 | 54 | 74.17% |
| UNH240510C00482500 | 2024-05-07 10:01AM EDT | 482.50 | 13.84 | 24.55 | 30.60 | 0.00 | - | 3 | 42 | 79.15% |
| UNH240510C00485000 | 2024-05-10 10:30AM EDT | 485.00 | 24.53 | 22.10 | 28.15 | +5.29 | +27.49% | 1 | 230 | 74.51% |
| UNH240510C00487500 | 2024-05-09 12:12PM EDT | 487.50 | 17.10 | 19.05 | 25.65 | 0.00 | - | 1 | 120 | 62.84% |
| UNH240510C00490000 | 2024-05-10 10:03AM EDT | 490.00 | 19.75 | 18.75 | 22.10 | +2.60 | +15.16% | 13 | 610 | 68.21% |
| UNH240510C00492500 | 2024-05-08 2:21PM EDT | 492.50 | 10.70 | 16.10 | 20.65 | 0.00 | - | 28 | 167 | 68.85% |
| UNH240510C00495000 | 2024-05-10 9:42AM EDT | 495.00 | 13.27 | 13.70 | 17.40 | +0.49 | +3.83% | 11 | 163 | 57.42% |
| UNH240510C00497500 | 2024-05-10 10:21AM EDT | 497.50 | 12.00 | 11.20 | 13.50 | +4.54 | +60.86% | 3 | 111 | 56.71% |
| UNH240510C00500000 | 2024-05-10 10:32AM EDT | 500.00 | 10.00 | 9.55 | 10.70 | +1.97 | +24.53% | 17 | 450 | 45.70% |
| UNH240510C00502500 | 2024-05-10 10:19AM EDT | 502.50 | 8.20 | 6.45 | 8.75 | +3.45 | +72.63% | 30 | 175 | 44.57% |
| UNH240510C00505000 | 2024-05-10 10:48AM EDT | 505.00 | 5.08 | 4.50 | 5.50 | +1.73 | +51.64% | 100 | 392 | 28.22% |
| UNH240510C00507500 | 2024-05-10 10:41AM EDT | 507.50 | 3.10 | 2.38 | 2.87 | +0.96 | +44.86% | 82 | 175 | 18.31% |
| UNH240510C00510000 | 2024-05-10 10:48AM EDT | 510.00 | 0.95 | 0.83 | 1.11 | -0.03 | -3.06% | 365 | 1,024 | 14.12% |
| UNH240510C00512500 | 2024-05-10 10:52AM EDT | 512.50 | 0.30 | 0.26 | 0.37 | -0.21 | -41.18% | 141 | 117 | 13.92% |
| UNH240510C00515000 | 2024-05-10 10:46AM EDT | 515.00 | 0.07 | 0.05 | 0.13 | -0.12 | -63.16% | 459 | 454 | 15.04% |
| UNH240510C00517500 | 2024-05-10 10:47AM EDT | 517.50 | 0.05 | 0.01 | 0.10 | -0.09 | -81.82% | 13 | 72 | 18.70% |
| UNH240510C00520000 | 2024-05-10 10:44AM EDT | 520.00 | 0.04 | 0.03 | 0.07 | -0.07 | -63.64% | 12 | 467 | 21.58% |
| UNH240510C00522500 | 2024-05-06 11:54AM EDT | 522.50 | 0.05 | 0.01 | 1.21 | 0.00 | - | - | 1 | 50.95% |
| UNH240510C00525000 | 2024-05-10 10:08AM EDT | 525.00 | 0.04 | 0.02 | 0.06 | -0.07 | -53.85% | 404 | 172 | 28.81% |
| UNH240510C00527500 | 2024-05-09 10:14AM EDT | 527.50 | 0.26 | 0.01 | 1.21 | 0.00 | - | 1 | 11 | 51.37% |
| UNH240510C00530000 | 2024-05-10 9:51AM EDT | 530.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 276 | 35.16% |
| UNH240510C00535000 | 2024-05-08 11:56AM EDT | 535.00 | 0.05 | 0.01 | 1.38 | 0.00 | - | 5 | 251 | 68.07% |
| UNH240510C00540000 | 2024-05-07 2:17PM EDT | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 53.91% |
| UNH240510C00545000 | 2024-04-26 10:52AM EDT | 545.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 116.80% |
| UNH240510C00547500 | 2024-05-01 1:28PM EDT | 547.50 | 0.09 | 0.00 | 4.30 | 0.00 | - | - | 1 | 122.07% |
| UNH240510C00550000 | 2024-05-10 9:30AM EDT | 550.00 | 0.02 | 0.00 | 3.80 | -0.08 | -80.00% | 3 | 39 | 122.75% |
| UNH240510C00555000 | 2024-05-07 12:46PM EDT | 555.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 137.45% |
| UNH240510C00557500 | 2024-05-08 9:38AM EDT | 557.50 | 0.03 | 0.00 | 3.80 | 0.00 | - | - | 1 | 137.60% |
| UNH240510C00560000 | 2024-05-08 9:38AM EDT | 560.00 | 0.01 | 0.00 | 3.80 | 0.00 | - | 5 | 5 | 142.43% |
| UNH240510C00565000 | 2024-05-09 2:19PM EDT | 565.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 55 | 71.09% |
| UNH240510C00580000 | 2024-05-09 10:13AM EDT | 580.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 84.38% |
| UNH240510C00585000 | 2024-05-08 11:23AM EDT | 585.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 193.36% |
| UNH240510C00590000 | 2024-05-06 12:53PM EDT | 590.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 23 | 101.56% |
| UNH240510C00595000 | 2024-05-07 3:27PM EDT | 595.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 15 | 107.03% |
| UNH240510C00600000 | 2024-05-06 1:45PM EDT | 600.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 91 | 112.50% |
| UNH240510C00605000 | 2024-05-06 10:07AM EDT | 605.00 | 0.02 | 0.00 | 4.25 | 0.00 | - | - | 14 | 226.32% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00370000 | 2024-04-24 10:20AM EDT | 370.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 4 | 1 | 306.05% |
| UNH240510P00380000 | 2024-04-05 2:12PM EDT | 380.00 | 0.50 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 344.78% |
| UNH240510P00385000 | 2024-04-12 11:45AM EDT | 385.00 | 1.32 | 0.00 | 4.25 | 0.00 | - | 6 | 9 | 346.09% |
| UNH240510P00390000 | 2024-04-26 3:03PM EDT | 390.00 | 0.05 | 0.00 | 4.25 | 0.00 | - | 3 | 42 | 333.11% |
| UNH240510P00395000 | 2024-05-06 11:49AM EDT | 395.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | 11 | 33 | 320.17% |
| UNH240510P00400000 | 2024-05-07 10:08AM EDT | 400.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | 15 | 44 | 307.37% |
| UNH240510P00405000 | 2024-05-07 10:30AM EDT | 405.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 65 | 142.19% |
| UNH240510P00410000 | 2024-05-07 2:53PM EDT | 410.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 37 | 140.63% |
| UNH240510P00415000 | 2024-05-09 10:11AM EDT | 415.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 21 | 128.13% |
| UNH240510P00420000 | 2024-05-10 10:17AM EDT | 420.00 | 0.01 | 0.00 | 4.25 | -1.14 | -99.13% | 1 | 31 | 256.93% |
| UNH240510P00425000 | 2024-05-09 10:47AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 62 | 106.25% |
| UNH240510P00430000 | 2024-05-07 2:54PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 153 | 100.00% |
| UNH240510P00435000 | 2024-04-26 3:12PM EDT | 435.00 | 0.16 | 0.00 | 2.47 | 0.00 | - | 5 | 171 | 193.55% |
| UNH240510P00440000 | 2024-05-09 9:48AM EDT | 440.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 4 | 95 | 208.01% |
| UNH240510P00445000 | 2024-05-09 1:03PM EDT | 445.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 157 | 195.70% |
| UNH240510P00450000 | 2024-05-09 3:08PM EDT | 450.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 15 | 99 | 108.20% |
| UNH240510P00455000 | 2024-05-08 11:33AM EDT | 455.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 5 | 59 | 171.00% |
| UNH240510P00460000 | 2024-05-10 9:40AM EDT | 460.00 | 1.26 | 0.00 | 0.53 | +1.18 | +1,475.00% | 1 | 154 | 100.78% |
| UNH240510P00462500 | 2024-05-08 10:15AM EDT | 462.50 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 152.37% |
| UNH240510P00465000 | 2024-05-10 9:37AM EDT | 465.00 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 2 | 94 | 60.94% |
| UNH240510P00467500 | 2024-05-06 3:32PM EDT | 467.50 | 0.11 | 0.00 | 0.32 | 0.00 | - | 8 | 17 | 80.27% |
| UNH240510P00470000 | 2024-05-09 3:13PM EDT | 470.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 315 | 54.69% |
| UNH240510P00472500 | 2024-05-07 11:10AM EDT | 472.50 | 0.17 | 0.00 | 0.32 | 0.00 | - | 1 | 15 | 71.68% |
| UNH240510P00475000 | 2024-05-09 3:56PM EDT | 475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 177 | 52.34% |
| UNH240510P00477500 | 2024-05-10 9:59AM EDT | 477.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 4 | 84 | 47.66% |
| UNH240510P00480000 | 2024-05-10 9:52AM EDT | 480.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 8 | 143 | 44.14% |
| UNH240510P00482500 | 2024-05-09 1:15PM EDT | 482.50 | 0.07 | 0.01 | 0.10 | 0.00 | - | 6 | 105 | 50.39% |
| UNH240510P00485000 | 2024-05-10 9:52AM EDT | 485.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 203 | 614 | 37.11% |
| UNH240510P00487500 | 2024-05-10 9:52AM EDT | 487.50 | 0.05 | 0.01 | 0.05 | -0.11 | -68.75% | 13 | 133 | 37.89% |
| UNH240510P00490000 | 2024-05-10 10:38AM EDT | 490.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 34 | 405 | 33.99% |
| UNH240510P00492500 | 2024-05-09 10:39AM EDT | 492.50 | 0.01 | 0.01 | 0.09 | -0.16 | -94.12% | 1 | 220 | 33.01% |
| UNH240510P00495000 | 2024-05-10 9:53AM EDT | 495.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 32 | 337 | 28.13% |
| UNH240510P00497500 | 2024-05-10 9:33AM EDT | 497.50 | 0.05 | 0.01 | 0.24 | -0.06 | -37.50% | 4 | 71 | 29.79% |
| UNH240510P00500000 | 2024-05-10 10:12AM EDT | 500.00 | 0.15 | 0.01 | 0.05 | -0.05 | -25.00% | 55 | 408 | 17.97% |
| UNH240510P00502500 | 2024-05-10 10:16AM EDT | 502.50 | 0.12 | 0.01 | 0.12 | -0.34 | -73.91% | 29 | 120 | 16.41% |
| UNH240510P00505000 | 2024-05-10 10:41AM EDT | 505.00 | 0.10 | 0.06 | 0.14 | -0.94 | -90.38% | 144 | 133 | 11.87% |
| UNH240510P00507500 | 2024-05-10 10:46AM EDT | 507.50 | 0.32 | 0.25 | 0.38 | -1.50 | -82.42% | 86 | 38 | 9.33% |
| UNH240510P00510000 | 2024-05-10 10:48AM EDT | 510.00 | 0.97 | 0.99 | 1.25 | -2.66 | -73.28% | 63 | 44 | 6.93% |
| UNH240510P00512500 | 2024-05-10 10:45AM EDT | 512.50 | 3.09 | 2.63 | 3.25 | -2.53 | -45.02% | 3 | 1 | 0.00% |
| UNH240510P00515000 | 2024-04-18 9:38AM EDT | 515.00 | 24.92 | 4.55 | 5.85 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240510P00520000 | 2024-05-08 9:37AM EDT | 520.00 | 14.68 | 7.10 | 11.40 | 0.00 | - | 1 | 1 | 34.13% |
| UNH240510P00525000 | 2024-04-18 9:38AM EDT | 525.00 | 33.92 | 13.90 | 17.55 | 0.00 | - | 2 | 0 | 63.94% |
| UNH240510P00530000 | 2024-05-08 9:51AM EDT | 530.00 | 25.00 | 18.85 | 23.65 | 0.00 | - | 1 | 1 | 50.49% |
| UNH240510P00535000 | 2024-04-08 10:35AM EDT | 535.00 | 79.05 | 33.95 | 35.90 | 0.00 | - | 1 | 0 | 177.12% |
© 2024 Yahoo. Todos los derechos reservados.