Deutsche Märkte schließen in 18 Minuten

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
487,84-5,23 (-1,06%)
Ab 11:12AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240614C003300002024-06-07 2:55PM EDT330.00164.35154.20160.550.00-11342.97%
UNH240614C004200002024-06-12 10:11AM EDT420.0074.6164.6070.650.00-108162.96%
UNH240614C004500002024-06-10 12:50PM EDT450.0037.3836.6040.500.00-246372.07%
UNH240614C004575002024-06-07 1:21PM EDT457.5036.8227.2533.050.00-212188.89%
UNH240614C004600002024-06-12 12:58PM EDT460.0030.5024.5530.650.00-31784.99%
UNH240614C004625002024-06-07 3:02PM EDT462.5032.5022.6026.950.00-20565.89%
UNH240614C004650002024-06-06 1:11PM EDT465.0035.0520.7524.550.00-1162.48%
UNH240614C004675002024-06-07 3:33PM EDT467.5026.3917.4522.150.00-8858.86%
UNH240614C004700002024-06-10 11:34AM EDT470.0019.0616.4520.850.00-12266.06%
UNH240614C004725002024-06-11 9:32AM EDT472.5020.1513.8017.450.00-5652.04%
UNH240614C004750002024-06-10 3:51PM EDT475.0020.0011.6015.250.00-12049.56%
UNH240614C004775002024-06-07 2:55PM EDT477.5018.2410.6511.800.00-1235.25%
UNH240614C004800002024-06-13 10:29AM EDT480.009.128.559.65-3.87-29.79%184133.12%
UNH240614C004825002024-06-13 10:39AM EDT482.507.006.557.40-6.56-48.38%21929.32%
UNH240614C004850002024-06-13 10:53AM EDT485.005.254.855.35-3.60-40.68%485726.17%
UNH240614C004875002024-06-13 10:52AM EDT487.503.903.403.75-4.55-53.85%4257924.84%
UNH240614C004900002024-06-13 10:56AM EDT490.002.382.272.53-4.10-63.27%8119324.27%
UNH240614C004925002024-06-13 10:52AM EDT492.501.711.421.74-2.68-61.05%4612524.88%
UNH240614C004950002024-06-13 10:44AM EDT495.001.010.891.08-2.64-72.33%16724024.63%
UNH240614C004975002024-06-13 10:31AM EDT497.500.450.500.62-2.33-83.81%11721524.29%
UNH240614C005000002024-06-13 10:51AM EDT500.000.380.320.41-1.47-79.46%27171825.34%
UNH240614C005025002024-06-13 10:15AM EDT502.500.250.190.29-0.75-75.00%1121326.76%
UNH240614C005050002024-06-13 10:39AM EDT505.000.120.120.28-0.50-80.65%7127629.93%
UNH240614C005075002024-06-13 9:44AM EDT507.500.160.050.23-0.32-72.73%1915631.93%
UNH240614C005100002024-06-13 10:40AM EDT510.000.090.040.35-0.34-79.07%25539338.18%
UNH240614C005125002024-06-13 10:56AM EDT512.500.070.010.14-0.13-27.08%222534.91%
UNH240614C005150002024-06-13 9:37AM EDT515.000.110.010.20-0.08-42.11%1643040.14%
UNH240614C005175002024-06-13 10:13AM EDT517.500.110.010.15-0.04-26.67%114941.02%
UNH240614C005200002024-06-13 9:34AM EDT520.000.010.030.48-0.09-90.00%834854.20%
UNH240614C005225002024-06-12 3:29PM EDT522.500.420.010.690.00-114053.91%
UNH240614C005250002024-06-13 10:42AM EDT525.000.090.020.23-0.04-30.77%251552.73%
UNH240614C005275002024-06-12 10:38AM EDT527.500.010.010.600.00-29758.35%
UNH240614C005300002024-06-12 11:11AM EDT530.000.040.020.150.00-7222150.20%
UNH240614C005325002024-06-10 10:15AM EDT532.500.100.010.000.00-1825.00%
UNH240614C005350002024-06-10 11:56AM EDT535.000.030.010.250.00-531,02858.40%
UNH240614C005375002024-06-06 12:47PM EDT537.500.250.010.390.00--564.94%
UNH240614C005400002024-06-11 3:38PM EDT540.000.080.010.020.00-339550.78%
UNH240614C005425002024-06-10 3:04PM EDT542.500.030.010.560.00-5574.12%
UNH240614C005450002024-06-07 2:22PM EDT545.000.100.010.360.00-12971.78%
UNH240614C005500002024-06-11 12:03PM EDT550.000.050.010.360.00-532276.76%
UNH240614C005550002024-06-11 11:10AM EDT555.000.020.010.000.00-2212356.25%
UNH240614C005600002024-06-12 10:12AM EDT560.000.030.010.500.00-153290.63%
UNH240614C005650002024-06-11 12:04PM EDT565.000.020.010.000.00-62962.50%
UNH240614C005700002024-05-22 10:20AM EDT570.000.640.011.310.00--1117.14%
UNH240614C005750002024-06-07 12:19PM EDT575.000.050.000.000.00-1350.00%
UNH240614C005850002024-06-12 12:22PM EDT585.000.010.000.000.00-1050.00%
UNH240614C006000002024-05-29 2:41PM EDT600.000.060.001.310.00-11147.27%
UNH240614C006200002024-06-06 12:39PM EDT620.000.030.001.500.00--2169.82%
UNH240614C006500002024-05-29 10:57AM EDT650.000.050.000.000.00-5550.00%
UNH240614C006600002024-06-03 3:10PM EDT660.000.010.001.310.00-512200.88%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240614P002900002024-06-07 11:07AM EDT290.000.130.001.310.00-33339.06%
UNH240614P003000002024-06-03 3:11PM EDT300.000.010.000.000.00-191950.00%
UNH240614P003200002024-05-28 2:12PM EDT320.000.040.000.150.00-2525214.06%
UNH240614P003300002024-05-30 11:11AM EDT330.000.050.000.150.00-3959199.61%
UNH240614P003700002024-05-28 11:24AM EDT370.000.170.001.310.00-11195.21%
UNH240614P003800002024-05-03 12:16PM EDT380.000.360.004.350.00-11226.90%
UNH240614P003900002024-06-03 11:15AM EDT390.000.080.000.080.00-2020112.50%
UNH240614P004200002024-06-10 12:44PM EDT420.000.050.010.100.00-202080.86%
UNH240614P004250002024-06-07 2:39PM EDT425.000.090.010.340.00-2487.50%
UNH240614P004275002024-06-10 11:12AM EDT427.500.090.010.000.00-152057.81%
UNH240614P004300002024-06-10 11:20AM EDT430.000.100.020.100.00-98670.31%
UNH240614P004325002024-06-10 11:21AM EDT432.500.100.011.320.00-5897.80%
UNH240614P004350002024-06-07 1:33PM EDT435.000.120.010.050.00-11559.77%
UNH240614P004400002024-06-13 10:06AM EDT440.000.050.040.12-0.02-28.57%819460.94%
UNH240614P004450002024-06-12 12:41PM EDT445.000.180.030.000.00-27425.00%
UNH240614P004500002024-06-11 2:04PM EDT450.000.140.040.240.00-58553.42%
UNH240614P004550002024-06-11 2:04PM EDT455.000.180.010.470.00-22251.56%
UNH240614P004600002024-06-13 9:51AM EDT460.000.270.030.65+0.14+107.69%111155.15%
UNH240614P004625002024-06-11 3:37PM EDT462.500.190.050.840.00-11154.64%
UNH240614P004650002024-06-13 10:30AM EDT465.000.150.080.19-0.02-11.76%716436.33%
UNH240614P004675002024-06-12 10:52AM EDT467.500.340.070.350.00-12337.31%
UNH240614P004700002024-06-13 10:44AM EDT470.000.200.130.27-0.25-55.56%314831.74%
UNH240614P004725002024-06-12 3:57PM EDT472.500.530.220.34+0.27+103.85%1515629.64%
UNH240614P004750002024-06-13 10:26AM EDT475.000.420.330.46+0.06+16.67%1447227.88%
UNH240614P004775002024-06-13 10:30AM EDT477.500.570.530.67+0.03+5.56%3320626.64%
UNH240614P004800002024-06-13 10:52AM EDT480.000.800.810.98+0.18+29.03%1742,00625.40%
UNH240614P004825002024-06-13 10:55AM EDT482.501.401.281.45+0.33+34.37%6720424.35%
UNH240614P004850002024-06-13 10:42AM EDT485.002.052.052.23+0.85+70.83%12641224.13%
UNH240614P004875002024-06-13 10:40AM EDT487.502.952.953.25+1.25+73.53%11519823.73%
UNH240614P004900002024-06-13 10:55AM EDT490.004.444.254.60+1.33+42.77%652,14323.63%
UNH240614P004925002024-06-13 10:21AM EDT492.505.905.557.65+2.60+78.79%6020634.39%
UNH240614P004950002024-06-13 10:29AM EDT495.009.437.208.65+3.28+53.33%10146528.37%
UNH240614P004975002024-06-13 10:29AM EDT497.5011.839.5510.75+4.29+56.90%108529.57%
UNH240614P005000002024-06-13 10:07AM EDT500.0013.6711.2514.40+4.77+53.60%713445.37%
UNH240614P005025002024-06-13 9:31AM EDT502.5015.0512.8016.75+3.85+34.38%14548.93%
UNH240614P005050002024-06-12 10:47AM EDT505.0017.8315.5519.90+4.77+36.52%112259.89%
UNH240614P005075002024-06-11 3:28PM EDT507.5012.3317.9520.900.00-204248.71%
UNH240614P005100002024-06-12 10:11AM EDT510.0016.9620.6523.050.00-17947.90%
UNH240614P005125002024-06-05 1:32PM EDT512.5013.1022.8527.400.00-1873.91%
UNH240614P005150002024-06-12 10:47AM EDT515.0021.9924.6030.900.00-608050.00%
UNH240614P005175002024-06-04 11:31AM EDT517.5016.1727.3533.400.00-1055.81%
UNH240614P005200002024-06-13 10:14AM EDT520.0034.0529.8035.35+7.55+28.49%244452.64%
UNH240614P005225002024-06-06 12:16PM EDT522.5023.4032.1538.500.00--161.57%
UNH240614P005250002024-05-29 9:30AM EDT525.0032.7734.8040.750.00-1063.72%
UNH240614P005300002024-05-28 11:16AM EDT530.0027.8439.9545.950.00-1073.97%
UNH240614P005350002024-05-17 11:02AM EDT535.0016.1044.9051.050.00-4080.88%
UNH240614P005400002024-06-13 10:05AM EDT540.0054.0949.8556.00+13.83+34.35%1185.96%
UNH240614P005600002024-05-16 3:30PM EDT560.0036.6669.6576.000.00--0106.45%
UNH240614P006600002024-05-16 3:30PM EDT660.00136.36169.55176.000.00--0199.02%