Deutsche Märkte schließen in 4 Stunden 23 Minuten

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
517,40+3,77 (+0,73%)
Börsenschluss: 04:00PM EDT
517,90 +0,87 (+0,17%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230120C001500002022-01-03 3:58PM EDT150.00348.85338.60342.950.00-2170.00%
UNH230120C001550002021-11-10 8:00AM EDT155.00261.28322.05326.350.00-2000.00%
UNH230120C001700002021-11-10 8:00AM EDT170.00198.55307.00311.500.00-150.00%
UNH230120C001750002021-11-10 8:00AM EDT175.00222.87298.95303.000.00-1000.00%
UNH230120C001800002021-11-10 8:00AM EDT180.00230.50297.50297.450.00-1010.00%
UNH230120C001850002021-11-10 11:04AM EDT185.00277.85292.55296.850.00-100.00%
UNH230120C001900002021-11-10 8:00AM EDT190.00146.95287.55291.750.00-150.00%
UNH230120C001950002021-11-10 8:00AM EDT195.00202.05282.55286.950.00-110.00%
UNH230120C002000002021-11-15 4:01PM EDT200.00253.00294.00299.000.00-5210.00%
UNH230120C002100002021-11-10 8:00AM EDT210.00197.55268.15273.000.00-330.00%
UNH230120C002200002021-11-05 2:07PM EDT220.00237.05231.55235.500.00-140.00%
UNH230120C002300002021-11-10 8:00AM EDT230.00189.00249.00253.500.00-150.00%
UNH230120C002400002021-11-10 8:00AM EDT240.00178.00236.00240.000.00-1360.00%
UNH230120C002500002021-11-30 12:54PM EDT250.00200.05257.40261.500.00-3130.00%
UNH230120C002600002021-10-22 9:46AM EDT260.00187.37181.20184.850.00-3130.00%
UNH230120C002700002021-12-17 4:46PM EDT270.00225.00223.00227.500.00-3700.00%
UNH230120C002800002022-01-03 1:26PM EDT280.00221.50213.50218.000.00-51350.00%
UNH230120C002900002021-12-01 11:54AM EDT290.00170.30217.50222.000.00-1430.00%
UNH230120C003000002022-01-05 12:39PM EDT300.00201.29195.05199.45+1.38+0.69%9800.00%
UNH230120C003100002022-01-04 10:58AM EDT310.00195.65186.05190.500.00-6260.00%
UNH230120C003200002022-01-03 4:55PM EDT320.00189.50177.00181.500.00-3630.00%
UNH230120C003300002022-01-03 4:55PM EDT330.00180.50168.00172.450.00-21740.00%
UNH230120C003400002021-12-09 4:26PM EDT340.00147.19159.00163.500.00-1290.00%
UNH230120C003500002022-01-04 4:00PM EDT350.00155.00150.50155.000.00-12190.00%
UNH230120C003600002021-12-22 1:05PM EDT360.00147.00142.00146.500.00-3720.00%
UNH230120C003700002022-01-03 1:34PM EDT370.00142.00134.00138.000.00-5260.00%
UNH230120C003800002022-01-04 4:25PM EDT380.00129.50127.00130.000.00-91,9260.00%
UNH230120C003900002022-01-03 1:59PM EDT390.00125.00118.60122.000.00-31460.00%
UNH230120C004000002022-01-05 4:39PM EDT400.00113.99110.00114.50+1.29+1.14%25100.00%
UNH230120C004100002022-01-05 3:09PM EDT410.00109.05102.50107.00-0.35-0.32%22640.00%
UNH230120C004200002022-01-04 4:45PM EDT420.0099.9396.0099.500.00-226719.18%
UNH230120C004300002022-01-03 10:30AM EDT430.0097.0089.0593.000.00-11,27222.92%
UNH230120C004400002021-12-23 4:57PM EDT440.0091.0781.5585.950.00-264324.24%
UNH230120C004500002022-01-05 3:49PM EDT450.0078.0175.0079.50-2.09-2.61%1334525.45%
UNH230120C004600002022-01-04 1:38PM EDT460.0074.8069.5073.500.00-470726.47%
UNH230120C004700002022-01-03 2:46PM EDT470.0070.8063.0067.500.00-536127.04%
UNH230120C004800002022-01-05 4:06PM EDT480.0061.6560.0061.85-5.35-7.99%345227.50%
UNH230120C004900002022-01-05 4:58PM EDT490.0056.0052.0056.95-0.30-0.53%329128.17%
UNH230120C005000002022-01-05 3:43PM EDT500.0050.9550.0051.65-0.40-0.78%1837028.26%
UNH230120C005200002022-01-05 11:20AM EDT520.0043.5840.9043.50+2.08+5.01%277629.29%
UNH230120C005400002022-01-05 4:55PM EDT540.0034.4533.4535.90+0.21+0.61%748429.73%
UNH230120C005600002022-01-05 1:53PM EDT560.0028.6525.5029.50+0.74+2.65%159730.13%
UNH230120C005800002022-01-05 4:20PM EDT580.0023.6020.6523.50+1.13+5.03%1917430.03%
UNH230120C006000002022-01-05 2:58PM EDT600.0019.0515.0019.10+0.55+2.97%1213130.36%
UNH230120C006200002022-01-04 1:30PM EDT620.0015.1711.5015.500.00-622430.68%
UNH230120C006400002021-12-31 1:58PM EDT640.0013.369.4012.650.00-16131.06%
UNH230120C006600002021-12-30 2:47PM EDT660.0011.566.8010.650.00-43931.76%
UNH230120C006800002022-01-04 4:45PM EDT680.007.005.107.800.00-112731.06%
UNH230120C007000002022-01-05 11:34AM EDT700.005.823.856.70-0.48-7.62%1531.87%
UNH230120C007200002021-12-28 12:47PM EDT720.005.251.884.950.00-2631.42%
UNH230120C007400002022-01-04 2:45PM EDT740.003.302.455.550.00-1234.20%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230120P001500002022-01-05 1:54PM EDT150.000.870.201.20-0.13-13.00%6139775.42%
UNH230120P001550002021-12-10 1:47PM EDT155.001.670.004.950.00-24289.70%
UNH230120P001600002021-11-29 1:49PM EDT160.001.580.172.800.00-211580.15%
UNH230120P001650002021-11-10 8:00AM EDT165.002.530.002.530.00-3376.22%
UNH230120P001750002021-11-10 8:00AM EDT175.003.251.652.400.00-11978.37%
UNH230120P001800002022-01-05 1:54PM EDT180.001.510.881.74-1.14-43.02%1086471.14%
UNH230120P001850002021-11-26 10:31AM EDT185.002.650.984.150.00-12977.87%
UNH230120P001900002022-01-04 2:46PM EDT190.001.891.185.000.00-29378.74%
UNH230120P001950002021-11-10 8:00AM EDT195.003.722.003.200.00-23974.38%
UNH230120P002000002022-01-05 1:44PM EDT200.002.251.506.00-1.15-33.82%14478.00%
UNH230120P002100002021-11-08 2:27PM EDT210.002.632.085.500.00-48374.55%
UNH230120P002200002022-01-04 10:53AM EDT220.003.250.505.000.00-219966.69%
UNH230120P002300002021-11-08 11:54AM EDT230.003.801.506.000.00-123467.65%
UNH230120P002400002021-11-26 12:36PM EDT240.005.501.966.150.00-115965.58%
UNH230120P002500002022-01-03 1:29PM EDT250.004.003.104.250.00-139961.23%
UNH230120P002600002022-01-03 1:59PM EDT260.004.002.006.500.00-1032260.21%
UNH230120P002700002021-12-28 1:42PM EDT270.005.453.355.150.00-137957.36%
UNH230120P002800002021-12-31 3:43PM EDT280.005.313.507.500.00-172157.97%
UNH230120P002900002022-01-05 11:44AM EDT290.005.854.508.45-0.15-2.50%1560157.47%
UNH230120P003000002022-01-05 2:56PM EDT300.007.306.808.20+0.30+4.29%61,49656.83%
UNH230120P003100002021-12-28 11:02AM EDT310.008.477.6510.550.00-129557.05%
UNH230120P003200002022-01-05 1:40PM EDT320.008.407.2510.30-0.10-1.18%140353.67%
UNH230120P003300002021-12-27 12:47PM EDT330.0010.908.0512.000.00-338953.02%
UNH230120P003400002022-01-05 4:54PM EDT340.0011.259.0012.90+0.05+0.45%1321251.71%
UNH230120P003500002022-01-05 4:55PM EDT350.0012.7012.0012.70+0.50+4.10%172,40750.99%
UNH230120P003600002022-01-05 4:55PM EDT360.0014.0013.3515.05+0.70+5.26%1253950.68%
UNH230120P003700002022-01-05 4:54PM EDT370.0015.7513.1515.90+0.50+3.28%239449.98%
UNH230120P003800002022-01-05 4:54PM EDT380.0017.4015.0018.90+0.40+2.35%394350.57%
UNH230120P003900002022-01-05 3:40PM EDT390.0019.0019.7021.50+0.50+2.70%352250.43%
UNH230120P004000002022-01-05 4:20PM EDT400.0021.0021.8522.50+0.75+3.70%161,16648.54%
UNH230120P004100002022-01-05 1:41PM EDT410.0022.8624.0525.20-0.40-1.72%133648.19%
UNH230120P004200002022-01-04 1:11PM EDT420.0025.1526.6527.350.00-495047.18%
UNH230120P004300002022-01-05 4:41PM EDT430.0028.2529.4031.00-0.25-0.88%115947.31%
UNH230120P004400002022-01-05 3:43PM EDT440.0031.6730.5034.05+1.12+3.67%419046.76%
UNH230120P004500002022-01-05 1:44PM EDT450.0034.1636.2037.50-1.59-4.45%2012146.36%
UNH230120P004600002021-12-31 4:48PM EDT460.0036.5037.5041.450.00-649046.18%
UNH230120P004700002022-01-04 4:53PM EDT470.0043.1044.3046.000.00-219246.26%
UNH230120P004800002022-01-05 4:55PM EDT480.0048.3046.1049.50+0.70+1.47%122845.42%
UNH230120P004900002022-01-05 4:56PM EDT490.0053.2051.0056.00+2.65+5.24%17546.52%
UNH230120P005000002022-01-05 12:53PM EDT500.0057.0058.7060.40-0.01-0.02%28146.00%
UNH230120P005200002021-12-31 4:59PM EDT520.0064.2068.1072.000.00-47146.39%
UNH230120P005400002022-01-03 10:50AM EDT540.0080.0080.0083.800.00-16646.32%
UNH230120P005600002022-01-04 1:24PM EDT560.0092.1093.5097.300.00-16046.82%
UNH230120P005800002022-01-04 1:01PM EDT580.00106.00108.00112.000.00-15647.63%
UNH230120P006000002021-12-29 4:30PM EDT600.00114.90123.55128.000.00-143348.86%
UNH230120P006200002021-11-10 8:00AM EDT620.00202.77151.60155.400.00-2756.16%
UNH230120P006400002021-12-20 12:09PM EDT640.00171.55157.10161.500.00-111251.29%
UNH230120P006600002021-12-20 11:53AM EDT660.00189.60175.05179.500.00-6851.34%
UNH230120P006800002021-12-20 11:53AM EDT680.00207.90193.05197.500.00--1452.72%