Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
460,58-1,02 (-0,22%)
Ab 03:13PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH220128C004100002022-01-18 9:54AM EST410.0050.9049.2552.250.00-21107.62%
UNH220128C004150002022-01-19 10:04AM EST415.0058.0644.0547.250.00-1286.91%
UNH220128C004200002022-01-28 12:09PM EST420.0041.0538.9542.65+9.60+30.52%1891.99%
UNH220128C004250002022-01-24 1:59PM EST425.0031.2034.1537.600.00-6586.33%
UNH220128C004300002022-01-28 1:30PM EST430.0030.0028.7532.20-2.00-6.25%28113.57%
UNH220128C004350002022-01-21 11:41AM EST435.0034.1524.0527.500.00-1160.45%
UNH220128C004400002022-01-28 12:58PM EST440.0019.0319.1022.35-6.97-26.81%23488.38%
UNH220128C004450002022-01-28 2:34PM EST445.0013.5814.2017.15-2.34-14.70%153870.41%
UNH220128C004500002022-01-28 10:52AM EST450.009.209.7012.65-3.20-25.81%137262.28%
UNH220128C004550002022-01-28 2:47PM EST455.004.674.057.50-4.01-46.20%4319143.16%
UNH220128C004600002022-01-28 2:23PM EST460.000.500.222.00-4.54-90.08%46330417.65%
UNH220128C004650002022-01-28 2:57PM EST465.000.150.000.15-2.35-94.00%42921113.92%
UNH220128C004700002022-01-28 2:56PM EST470.000.090.050.11-0.91-91.00%8327623.15%
UNH220128C004725002022-01-28 1:19PM EST472.500.010.000.78-0.68-98.55%88145.07%
UNH220128C004750002022-01-28 2:19PM EST475.000.050.000.13-0.35-87.50%6446733.50%
UNH220128C004775002022-01-28 9:36AM EST477.500.680.012.21+0.50+277.78%258963.67%
UNH220128C004800002022-01-28 2:14PM EST480.000.010.000.07-0.21-95.45%5932738.48%
UNH220128C004825002022-01-26 1:13PM EST482.500.410.000.020.00-36635.94%
UNH220128C004850002022-01-28 11:55AM EST485.000.050.000.15-0.05-50.00%61,00552.44%
UNH220128C004900002022-01-28 2:02PM EST490.000.040.000.01-0.04-50.00%11730742.97%
UNH220128C004950002022-01-28 2:02PM EST495.000.010.000.01-0.09-90.00%15620749.22%
UNH220128C005000002022-01-28 11:00AM EST500.000.030.000.07-0.05-62.50%4888963.67%
UNH220128C005050002022-01-28 10:09AM EST505.000.030.010.03-0.10-76.92%16666.41%
UNH220128C005100002022-01-26 12:54PM EST510.000.010.000.640.00-1206104.40%
UNH220128C005150002022-01-25 9:39AM EST515.000.010.000.350.00-217102.34%
UNH220128C005200002022-01-28 1:53PM EST520.000.010.000.31-0.09-90.00%136107.81%
UNH220128C005250002022-01-20 1:30PM EST525.000.010.001.730.00-121153.81%
UNH220128C005300002022-01-24 2:30PM EST530.000.060.000.750.00-2231139.45%
UNH220128C005350002022-01-19 9:50AM EST535.000.160.001.810.00-2110172.51%
UNH220128C005400002022-01-19 1:02PM EST540.000.050.000.750.00-115154.59%
UNH220128C005450002022-01-21 1:09PM EST545.000.190.001.530.00-1627183.11%
UNH220128C005500002022-01-19 1:33PM EST550.000.010.000.010.00-24106.25%
UNH220128C005550002022-01-18 3:22PM EST555.001.010.001.810.00-221205.08%
UNH220128C005600002022-01-19 3:18PM EST560.000.080.001.500.00-1055205.66%
UNH220128C005900002022-01-25 12:24PM EST590.000.030.000.050.00-239164.06%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH220128P002800002021-12-20 3:31PM EST280.000.430.002.130.00--60503.03%
UNH220128P002900002022-01-19 9:34AM EST290.000.010.001.880.00--0462.11%
UNH220128P003000002022-01-19 9:37AM EST300.000.050.000.150.00--10309.38%
UNH220128P003100002022-01-19 9:35AM EST310.000.100.000.300.00-1043310.55%
UNH220128P003200002022-01-19 9:34AM EST320.000.100.000.400.00--15298.44%
UNH220128P003300002022-01-19 9:48AM EST330.000.060.000.300.00-2561266.02%
UNH220128P003400002022-01-19 9:49AM EST340.000.080.000.300.00-1522244.53%
UNH220128P003500002022-01-24 3:42PM EST350.000.120.002.030.00-97299.61%
UNH220128P003600002022-01-25 2:33PM EST360.000.050.000.270.00-220200.39%
UNH220128P003650002022-01-25 3:13PM EST365.000.020.000.050.00-152157157.81%
UNH220128P003700002022-01-21 3:58PM EST370.000.050.001.570.00-25236.33%
UNH220128P003750002022-01-26 10:47AM EST375.000.050.001.080.00-2025209.67%
UNH220128P003800002022-01-24 3:54PM EST380.000.200.001.870.00-438219.43%
UNH220128P003850002022-01-28 11:09AM EST385.000.010.000.650.00-167171.68%
UNH220128P003900002022-01-28 11:03AM EST390.000.010.000.31-0.03-75.00%4137144.14%
UNH220128P003950002022-01-28 1:54PM EST395.000.010.000.32-0.27-96.43%1934135.16%
UNH220128P004000002022-01-28 11:23AM EST400.000.010.000.44-0.09-90.00%8157131.45%
UNH220128P004050002022-01-26 10:43AM EST405.000.400.000.180.00-17107.03%
UNH220128P004100002022-01-28 11:27AM EST410.000.020.000.57-0.03-60.00%163116.41%
UNH220128P004150002022-01-27 9:55AM EST415.000.100.000.350.00-24598.05%
UNH220128P004200002022-01-28 11:00AM EST420.000.260.000.14-0.34-56.67%217777.34%
UNH220128P004250002022-01-27 1:41PM EST425.000.190.010.120.00-17667.97%
UNH220128P004300002022-01-28 2:23PM EST430.000.050.000.19-0.17-77.27%130062.50%
UNH220128P004350002022-01-28 9:32AM EST435.000.390.000.30+0.01+2.63%223957.52%
UNH220128P004400002022-01-28 2:50PM EST440.000.030.020.13-0.44-93.62%5529446.58%
UNH220128P004450002022-01-28 2:20PM EST445.000.050.000.35-0.51-91.07%26712445.26%
UNH220128P004500002022-01-28 2:40PM EST450.000.100.050.15-1.20-92.31%3114427.59%
UNH220128P004550002022-01-28 2:55PM EST455.000.100.000.45-1.40-93.33%7710723.00%
UNH220128P004600002022-01-28 2:08PM EST460.001.010.101.20-1.24-55.11%6319715.28%
UNH220128P004650002022-01-28 2:28PM EST465.006.563.554.40+1.78+37.24%362290.00%
UNH220128P004700002022-01-28 2:42PM EST470.0010.437.509.20+2.14+25.81%501500.00%
UNH220128P004725002022-01-28 2:37PM EST472.5014.009.7013.40+3.50+33.33%527256.45%
UNH220128P004750002022-01-28 2:05PM EST475.0014.5512.1015.70+4.85+50.00%95760.16%
UNH220128P004775002022-01-27 12:07PM EST477.5010.8314.9518.550.00-110872.49%
UNH220128P004800002022-01-28 2:40PM EST480.0021.0517.7020.70+2.18+11.55%5911672.93%
UNH220128P004825002022-01-21 10:05AM EST482.5018.2520.4023.250.00-1579.98%
UNH220128P004850002022-01-28 2:31PM EST485.0026.8322.8526.00+8.42+45.74%84790.70%
UNH220128P004900002022-01-28 10:33AM EST490.0032.5327.3530.95+2.93+9.90%3883101.64%
UNH220128P004950002022-01-28 10:33AM EST495.0037.7332.2535.60+2.89+8.30%3747105.23%
UNH220128P005000002022-01-28 9:37AM EST500.0043.1437.4040.65+5.14+13.53%111116.99%
UNH220128P005050002022-01-28 1:06PM EST505.0045.4942.7545.95+5.74+14.44%25134.62%
UNH220128P005100002022-01-28 1:06PM EST510.0050.5047.6051.05+5.93+13.30%22147.36%
UNH220128P005150002022-01-14 3:06PM EST515.0049.3752.7556.050.00-11157.52%
UNH220128P005200002022-01-04 1:16PM EST520.0030.1057.5560.950.00-11164.84%