Deutsche Märkte öffnen in 7 Stunden 54 Minuten

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
475,99+6,08 (+1,29%)
Börsenschluss: 04:00PM EDT
476,02 +0,03 (+0,01%)
Nachbörse: 07:45PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230331C002800002023-03-15 2:59PM EDT280.00187.10191.85199.100.00--1264.80%
UNH230331C003700002023-03-06 4:11PM EDT370.00110.99102.00109.400.00-80148.02%
UNH230331C003800002023-03-06 4:11PM EDT380.00100.7992.0099.350.00-80135.28%
UNH230331C004000002023-03-21 10:13AM EDT400.0080.0072.0577.550.00-1091.50%
UNH230331C004200002023-02-10 3:10PM EDT420.0077.0041.0543.900.00--10.00%
UNH230331C004250002023-03-23 2:56PM EDT425.0043.2247.4053.95+43.22--3078.59%
UNH230331C004300002023-03-24 11:37AM EDT430.0041.8144.0547.80+41.81-1062.93%
UNH230331C004350002023-03-24 12:42PM EDT435.0040.0538.6042.65+40.05-1156.20%
UNH230331C004400002023-03-24 12:58PM EDT440.0036.1935.0537.90+11.19+44.76%2353.05%
UNH230331C004450002023-03-24 3:56PM EDT445.0030.9930.6032.55+6.84+28.32%193044.71%
UNH230331C004500002023-03-24 3:30PM EDT450.0027.9025.9528.05-2.35-7.77%1310143.05%
UNH230331C004525002023-03-20 3:23PM EDT452.5026.3023.4525.60+26.30--440.53%
UNH230331C004550002023-03-23 3:17PM EDT455.0017.2521.4023.200.00-1238.25%
UNH230331C004575002023-03-24 10:43AM EDT457.5017.1319.3021.30+17.13-1238.81%
UNH230331C004600002023-03-24 11:21AM EDT460.0014.7017.1518.60-5.51-27.26%8734.50%
UNH230331C004625002023-03-24 9:30AM EDT462.5011.5415.2516.80+0.41+3.68%62334.94%
UNH230331C004650002023-03-24 10:39AM EDT465.0011.6213.5514.35+2.07+21.68%62931.70%
UNH230331C004675002023-03-24 12:10PM EDT467.5010.5011.5013.05+1.50+16.67%61233.60%
UNH230331C004700002023-03-24 3:49PM EDT470.009.959.8010.40+2.45+32.67%3910428.94%
UNH230331C004725002023-03-24 3:41PM EDT472.508.638.158.65+1.53+21.55%436027.88%
UNH230331C004750002023-03-24 3:32PM EDT475.007.156.657.05+2.15+43.00%8511326.91%
UNH230331C004775002023-03-24 3:54PM EDT477.504.905.055.65+1.49+43.70%5911426.15%
UNH230331C004800002023-03-24 3:59PM EDT480.004.204.054.30+1.20+40.00%1131,90324.93%
UNH230331C004825002023-03-24 3:53PM EDT482.503.002.843.30+1.00+50.00%7323424.49%
UNH230331C004850002023-03-24 3:56PM EDT485.002.101.992.37+0.41+24.26%20874923.58%
UNH230331C004875002023-03-24 3:59PM EDT487.501.541.391.70+0.28+22.22%3910923.13%
UNH230331C004900002023-03-24 3:59PM EDT490.001.110.961.20+0.23+26.14%11224622.84%
UNH230331C004925002023-03-24 3:51PM EDT492.500.800.680.85+0.23+40.35%4711222.80%
UNH230331C004950002023-03-24 3:40PM EDT495.000.590.420.640.00-2830623.24%
UNH230331C004975002023-03-24 3:00PM EDT497.500.410.310.44+0.41-92323.22%
UNH230331C005000002023-03-24 3:59PM EDT500.000.290.210.38+0.03+11.54%10957224.44%
UNH230331C005050002023-03-24 3:38PM EDT505.000.190.130.19-0.02-9.52%24937424.78%
UNH230331C005100002023-03-22 2:48PM EDT510.000.380.070.200.00-116428.37%
UNH230331C005150002023-03-24 12:45PM EDT515.000.140.030.27+0.05+55.56%32533.30%
UNH230331C005200002023-03-24 3:58PM EDT520.000.030.030.27-0.25-89.29%1032936.62%
UNH230331C005250002023-03-20 11:28AM EDT525.000.100.000.500.00-33544.51%
UNH230331C005300002023-03-16 10:08AM EDT530.000.030.000.160.00-18639.70%
UNH230331C005350002023-03-24 2:28PM EDT535.000.040.000.10+0.01+33.33%86439.94%
UNH230331C005400002023-03-08 11:43AM EDT540.000.260.000.050.00-3439.26%
UNH230331C005450002023-03-24 11:36AM EDT545.000.030.000.13-0.14-82.35%11746.97%
UNH230331C005500002023-03-24 11:36AM EDT550.000.030.000.11-0.12-80.00%1348.63%
UNH230331C005550002023-02-13 10:36AM EDT555.001.460.020.400.00--155.86%
UNH230331C005750002023-03-20 10:01AM EDT575.000.070.000.26+0.07--1062.50%
UNH230331C005800002023-03-23 9:35AM EDT580.000.010.000.27+0.01--1065.33%
UNH230331C006000002023-03-07 1:04PM EDT600.000.030.000.050.00-83062.50%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230331P003500002023-02-28 12:45PM EDT350.000.140.000.480.00--20106.84%
UNH230331P003600002023-03-15 11:55AM EDT360.000.250.000.480.00--198.14%
UNH230331P003700002023-03-24 11:33AM EDT370.000.010.000.48+0.01-1489.55%
UNH230331P003800002023-03-20 9:33AM EDT380.000.300.010.250.00-2574.80%
UNH230331P003900002023-03-20 3:42PM EDT390.000.050.010.240.00-2566.80%
UNH230331P003950002023-03-24 9:31AM EDT395.000.100.010.25+0.10-5163.28%
UNH230331P004000002023-03-24 2:25PM EDT400.000.260.010.25+0.11+73.33%147959.57%
UNH230331P004050002023-03-24 12:06PM EDT405.000.110.040.50+0.01+10.00%72161.91%
UNH230331P004100002023-03-24 11:37AM EDT410.000.210.030.21+0.18+600.00%207751.56%
UNH230331P004150002023-03-24 12:59PM EDT415.000.150.010.43-0.07-31.82%504152.15%
UNH230331P004200002023-03-24 3:56PM EDT420.000.160.010.26+0.03+23.08%3011149.51%
UNH230331P004250002023-03-24 3:58PM EDT425.000.180.170.53-0.32-64.00%1014151.66%
UNH230331P004300002023-03-24 1:25PM EDT430.000.350.200.57-0.42-54.55%138147.95%
UNH230331P004350002023-03-24 1:01PM EDT435.000.470.280.49-0.48-50.53%89442.19%
UNH230331P004400002023-03-24 3:54PM EDT440.000.450.290.52-0.80-64.00%4818138.28%
UNH230331P004450002023-03-24 3:40PM EDT445.000.570.380.66-0.83-59.29%5152835.72%
UNH230331P004475002023-03-24 3:37PM EDT447.500.700.530.79-1.32-65.35%331734.88%
UNH230331P004500002023-03-24 3:59PM EDT450.000.750.670.92-1.54-67.25%11927633.79%
UNH230331P004525002023-03-24 3:47PM EDT452.501.050.781.04-1.24-54.15%86932.39%
UNH230331P004550002023-03-24 3:54PM EDT455.001.261.001.26-1.87-59.74%38922931.59%
UNH230331P004575002023-03-24 3:58PM EDT457.501.521.231.67-1.73-53.23%215031.79%
UNH230331P004600002023-03-24 3:31PM EDT460.001.681.471.93-2.53-60.10%7359530.52%
UNH230331P004625002023-03-24 3:58PM EDT462.502.211.862.39-2.02-47.75%3311330.07%
UNH230331P004650002023-03-24 3:00PM EDT465.002.662.252.83-2.39-47.33%3343029.07%
UNH230331P004675002023-03-24 3:55PM EDT467.503.452.803.40-3.47-50.14%589028.27%
UNH230331P004700002023-03-24 3:44PM EDT470.003.833.403.80-4.42-53.58%18546626.25%
UNH230331P004725002023-03-24 3:44PM EDT472.504.604.104.55-4.82-51.17%5010425.31%
UNH230331P004750002023-03-24 3:57PM EDT475.005.505.055.50-4.25-43.59%6520424.60%
UNH230331P004775002023-03-24 3:02PM EDT477.506.976.106.70-2.28-24.65%1512124.26%
UNH230331P004800002023-03-24 2:34PM EDT480.008.187.408.05+1.08+15.21%1415223.83%
UNH230331P004825002023-03-24 3:46PM EDT482.509.488.909.65-1.32-12.22%278523.77%
UNH230331P004850002023-03-24 2:26PM EDT485.0011.6610.0511.80-0.47-3.87%206225.62%
UNH230331P004875002023-03-23 11:08AM EDT487.5010.6511.8013.65+10.65--1525.53%
UNH230331P004900002023-03-24 1:24PM EDT490.0016.3513.9515.80-2.65-13.95%2411726.49%
UNH230331P004950002023-03-22 3:08PM EDT495.0014.9317.4520.500.00-11129.92%
UNH230331P004975002023-03-22 3:58PM EDT497.5020.2519.8023.40+20.25--235.12%
UNH230331P005000002023-03-22 10:09AM EDT500.0017.5021.9026.000.00-1538.32%
UNH230331P005050002023-03-14 12:44PM EDT505.0043.0726.3530.750.00-1041.44%
UNH230331P005100002023-03-13 12:46PM EDT510.0044.9031.5035.900.00-14047.23%