Deutsche Märkte öffnen in 8 Stunden 17 Minuten
Nikkei 225
31.872,52 -499,38 (-1,54%) Dow Jones 30
33.666,34 +116,07 (+0,35%) Bitcoin EUR
25.595,50 +703,06 (+2,82%) CMC Crypto 200
581,30 +16,50 (+2,92%) Nasdaq Compositive
13.201,28 +108,43 (+0,83%) S&P 500
4.299,70 +25,19 (+0,59%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230929C00430000 | 2023-09-22 2:58PM EDT | 430.00 | 76.42 | 77.65 | 83.10 | 0.00 | - | 2 | 103 | 111.72% |
| UNH230929C00440000 | 2023-09-22 11:02AM EDT | 440.00 | 65.89 | 68.45 | 70.75 | 0.00 | - | 2 | 4 | 114.21% |
| UNH230929C00445000 | 2023-09-19 3:35PM EDT | 445.00 | 36.32 | 62.70 | 67.15 | 0.00 | - | 100 | 101 | 138.04% |
| UNH230929C00450000 | 2023-09-07 11:55AM EDT | 450.00 | 36.50 | 59.30 | 61.05 | 0.00 | - | 1 | 3 | 71.48% |
| UNH230929C00455000 | 2023-09-25 1:56PM EDT | 455.00 | 55.40 | 54.00 | 56.40 | 0.00 | - | 4 | 0 | 68.36% |
| UNH230929C00457500 | 2023-09-22 12:25PM EDT | 457.50 | 51.37 | 51.95 | 53.20 | 0.00 | - | - | 16 | 87.50% |
| UNH230929C00460000 | 2023-09-27 3:02PM EDT | 460.00 | 45.22 | 49.40 | 50.85 | 0.00 | - | 9 | 10 | 53.13% |
| UNH230929C00465000 | 2023-09-20 3:58PM EDT | 465.00 | 28.97 | 44.50 | 46.75 | 0.00 | - | 10 | 9 | 74.71% |
| UNH230929C00467500 | 2023-09-22 12:51PM EDT | 467.50 | 41.42 | 41.40 | 43.50 | 0.00 | - | 12 | 23 | 79.98% |
| UNH230929C00470000 | 2023-09-28 3:04PM EDT | 470.00 | 41.00 | 39.30 | 40.75 | +0.05 | +0.12% | 3 | 24 | 70.75% |
| UNH230929C00472500 | 2023-09-20 3:01PM EDT | 472.50 | 23.12 | 37.20 | 38.60 | 0.00 | - | 2 | 5 | 57.52% |
| UNH230929C00475000 | 2023-09-25 10:45AM EDT | 475.00 | 33.87 | 34.05 | 35.70 | 0.00 | - | 5 | 25 | 62.31% |
| UNH230929C00477500 | 2023-09-21 11:21AM EDT | 477.50 | 25.60 | 31.35 | 33.60 | 0.00 | - | 4 | 33 | 66.31% |
| UNH230929C00480000 | 2023-09-28 3:52PM EDT | 480.00 | 28.90 | 28.60 | 31.80 | +3.43 | +13.47% | 5 | 99 | 72.44% |
| UNH230929C00482500 | 2023-09-26 10:55AM EDT | 482.50 | 25.05 | 26.10 | 28.30 | 0.00 | - | 1 | 37 | 53.27% |
| UNH230929C00485000 | 2023-09-28 3:53PM EDT | 485.00 | 24.57 | 24.85 | 26.40 | +6.07 | +32.81% | 12 | 348 | 58.55% |
| UNH230929C00487500 | 2023-09-28 3:55PM EDT | 487.50 | 22.45 | 22.25 | 23.25 | +6.95 | +44.84% | 2 | 183 | 44.75% |
| UNH230929C00490000 | 2023-09-28 12:44PM EDT | 490.00 | 20.60 | 19.90 | 21.00 | +7.50 | +57.25% | 27 | 426 | 44.70% |
| UNH230929C00492500 | 2023-09-28 3:50PM EDT | 492.50 | 16.84 | 17.25 | 18.45 | +3.34 | +24.74% | 20 | 103 | 39.89% |
| UNH230929C00495000 | 2023-09-28 3:52PM EDT | 495.00 | 14.39 | 13.65 | 16.30 | +3.39 | +30.82% | 30 | 175 | 39.94% |
| UNH230929C00497500 | 2023-09-28 3:19PM EDT | 497.50 | 13.32 | 11.65 | 13.35 | +7.26 | +119.80% | 15 | 125 | 30.27% |
| UNH230929C00500000 | 2023-09-28 3:27PM EDT | 500.00 | 10.85 | 9.80 | 10.90 | +4.20 | +63.16% | 37 | 651 | 26.55% |
| UNH230929C00502500 | 2023-09-28 3:49PM EDT | 502.50 | 7.19 | 7.50 | 8.40 | +3.09 | +75.37% | 50 | 297 | 22.05% |
| UNH230929C00505000 | 2023-09-28 3:11PM EDT | 505.00 | 5.98 | 5.40 | 6.10 | +3.38 | +130.00% | 83 | 643 | 19.04% |
| UNH230929C00507500 | 2023-09-28 3:52PM EDT | 507.50 | 3.45 | 3.65 | 4.20 | +1.80 | +109.09% | 82 | 217 | 17.99% |
| UNH230929C00510000 | 2023-09-28 3:59PM EDT | 510.00 | 2.34 | 2.14 | 2.99 | +1.44 | +160.00% | 983 | 1,500 | 19.52% |
| UNH230929C00515000 | 2023-09-28 3:59PM EDT | 515.00 | 0.55 | 0.48 | 0.62 | +0.28 | +103.70% | 2,046 | 1,429 | 15.06% |
| UNH230929C00520000 | 2023-09-28 3:58PM EDT | 520.00 | 0.11 | 0.08 | 0.14 | +0.01 | +10.00% | 1,501 | 701 | 16.14% |
| UNH230929C00525000 | 2023-09-28 3:58PM EDT | 525.00 | 0.02 | 0.02 | 0.07 | -0.03 | -60.00% | 319 | 461 | 19.73% |
| UNH230929C00530000 | 2023-09-28 3:04PM EDT | 530.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 322 | 434 | 22.27% |
| UNH230929C00535000 | 2023-09-28 1:47PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 88 | 23.83% |
| UNH230929C00540000 | 2023-09-26 3:22PM EDT | 540.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 69 | 31.64% |
| UNH230929C00545000 | 2023-09-26 10:28AM EDT | 545.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 74 | 35.94% |
| UNH230929C00550000 | 2023-09-28 11:00AM EDT | 550.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 1 | 25 | 40.43% |
| UNH230929C00555000 | 2023-09-26 10:59AM EDT | 555.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 44.53% |
| UNH230929C00560000 | 2023-09-26 10:05AM EDT | 560.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 48.83% |
| UNH230929C00565000 | 2023-09-28 9:49AM EDT | 565.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 53.13% |
| UNH230929C00580000 | 2023-09-28 9:54AM EDT | 580.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 6 | 60.94% |
| UNH230929C00640000 | 2023-09-07 12:55PM EDT | 640.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 1 | 101.56% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230929P00340000 | 2023-08-31 3:50PM EDT | 340.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 7 | 178.13% |
| UNH230929P00350000 | 2023-09-05 9:33AM EDT | 350.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 220.90% |
| UNH230929P00370000 | 2023-09-01 10:32AM EDT | 370.00 | 0.08 | 0.00 | 1.41 | 0.00 | - | 1 | 1 | 223.14% |
| UNH230929P00380000 | 2023-09-22 10:04AM EDT | 380.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 110 | 113 | 128.13% |
| UNH230929P00385000 | 2023-09-22 10:09AM EDT | 385.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 32 | 121.88% |
| UNH230929P00395000 | 2023-09-19 10:52AM EDT | 395.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 6 | 9 | 126.56% |
| UNH230929P00400000 | 2023-09-26 12:19PM EDT | 400.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 149.80% |
| UNH230929P00405000 | 2023-09-26 12:22PM EDT | 405.00 | 0.02 | 0.00 | 0.96 | 0.00 | - | 2 | 12 | 157.72% |
| UNH230929P00410000 | 2023-09-25 10:17AM EDT | 410.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 36 | 96.88% |
| UNH230929P00420000 | 2023-09-26 10:42AM EDT | 420.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 65 | 112.70% |
| UNH230929P00425000 | 2023-09-28 9:34AM EDT | 425.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 3 | 39 | 99.61% |
| UNH230929P00430000 | 2023-09-25 12:28PM EDT | 430.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 90 | 98 | 86.33% |
| UNH230929P00435000 | 2023-09-22 1:28PM EDT | 435.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 25 | 75.00% |
| UNH230929P00440000 | 2023-09-27 3:45PM EDT | 440.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 52 | 69.53% |
| UNH230929P00445000 | 2023-09-28 11:09AM EDT | 445.00 | 0.02 | 0.00 | 0.18 | -0.04 | -66.67% | 2 | 64 | 78.71% |
| UNH230929P00450000 | 2023-09-27 2:05PM EDT | 450.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 34 | 1,830 | 57.81% |
| UNH230929P00455000 | 2023-09-28 9:30AM EDT | 455.00 | 0.02 | 0.00 | 0.18 | +0.01 | +100.00% | 7 | 103 | 67.38% |
| UNH230929P00457500 | 2023-09-22 11:26AM EDT | 457.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 6 | 11 | 52.73% |
| UNH230929P00460000 | 2023-09-28 12:01PM EDT | 460.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 191 | 50.39% |
| UNH230929P00462500 | 2023-09-28 10:09AM EDT | 462.50 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 9 | 29 | 58.79% |
| UNH230929P00465000 | 2023-09-28 2:31PM EDT | 465.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 182 | 48.83% |
| UNH230929P00467500 | 2023-09-26 2:20PM EDT | 467.50 | 0.05 | 0.00 | 0.22 | 0.00 | - | 311 | 545 | 54.69% |
| UNH230929P00470000 | 2023-09-28 2:31PM EDT | 470.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 390 | 43.75% |
| UNH230929P00472500 | 2023-09-28 9:34AM EDT | 472.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 29 | 41.41% |
| UNH230929P00475000 | 2023-09-28 12:07PM EDT | 475.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 19 | 254 | 38.67% |
| UNH230929P00477500 | 2023-09-28 3:13PM EDT | 477.50 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 42 | 569 | 36.33% |
| UNH230929P00480000 | 2023-09-28 1:45PM EDT | 480.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 118 | 349 | 33.59% |
| UNH230929P00482500 | 2023-09-28 2:16PM EDT | 482.50 | 0.04 | 0.01 | 0.04 | -0.14 | -77.78% | 7 | 100 | 32.23% |
| UNH230929P00485000 | 2023-09-28 3:35PM EDT | 485.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 177 | 1,398 | 29.69% |
| UNH230929P00487500 | 2023-09-28 3:22PM EDT | 487.50 | 0.04 | 0.03 | 0.05 | -0.13 | -76.47% | 49 | 1,283 | 27.83% |
| UNH230929P00490000 | 2023-09-28 3:58PM EDT | 490.00 | 0.05 | 0.05 | 0.07 | -0.24 | -82.76% | 37 | 455 | 26.37% |
| UNH230929P00492500 | 2023-09-28 3:25PM EDT | 492.50 | 0.08 | 0.03 | 0.14 | -0.40 | -83.33% | 95 | 225 | 26.37% |
| UNH230929P00495000 | 2023-09-28 3:42PM EDT | 495.00 | 0.11 | 0.05 | 0.13 | -0.52 | -82.54% | 106 | 298 | 22.90% |
| UNH230929P00497500 | 2023-09-28 3:59PM EDT | 497.50 | 0.12 | 0.08 | 0.19 | -0.80 | -86.96% | 92 | 175 | 21.29% |
| UNH230929P00500000 | 2023-09-28 3:57PM EDT | 500.00 | 0.26 | 0.17 | 0.24 | -1.40 | -84.34% | 513 | 430 | 18.85% |
| UNH230929P00502500 | 2023-09-28 3:56PM EDT | 502.50 | 0.42 | 0.28 | 0.52 | -2.00 | -82.64% | 248 | 217 | 18.99% |
| UNH230929P00505000 | 2023-09-28 3:59PM EDT | 505.00 | 0.63 | 0.50 | 0.74 | -2.97 | -82.50% | 323 | 250 | 16.72% |
| UNH230929P00507500 | 2023-09-28 3:59PM EDT | 507.50 | 1.08 | 1.10 | 1.46 | -4.17 | -79.43% | 297 | 228 | 16.99% |
| UNH230929P00510000 | 2023-09-28 3:59PM EDT | 510.00 | 2.01 | 1.83 | 2.20 | -6.49 | -76.35% | 955 | 196 | 14.94% |
| UNH230929P00515000 | 2023-09-28 3:57PM EDT | 515.00 | 5.52 | 5.05 | 5.85 | -6.98 | -55.84% | 47 | 74 | 18.02% |
| UNH230929P00520000 | 2023-09-28 1:39PM EDT | 520.00 | 10.67 | 9.40 | 10.20 | -2.58 | -19.47% | 109 | 0 | 19.24% |
| UNH230929P00525000 | 2023-09-27 9:30AM EDT | 525.00 | 19.20 | 12.35 | 15.85 | 0.00 | - | 5 | 0 | 35.60% |
| UNH230929P00530000 | 2023-09-25 9:49AM EDT | 530.00 | 20.55 | 18.70 | 20.50 | 0.00 | - | 1 | 0 | 38.26% |
| UNH230929P00550000 | 2023-08-16 11:12AM EDT | 550.00 | 44.27 | 63.00 | 66.80 | 0.00 | - | 2 | 0 | 268.68% |
