Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
481,05-8,18 (-1,67%)
Börsenschluss: 04:00PM EDT
479,61 -1,44 (-0,30%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240621C002300002024-06-14 3:47PM EDT230.00266.62247.95255.100.00-250363.67%
UNH240621C002400002024-06-14 2:49PM EDT240.00256.40237.55245.100.00-800320.90%
UNH240621C002500002024-06-14 3:47PM EDT250.00246.65227.55235.000.00-40296.09%
UNH240621C002600002024-06-14 3:47PM EDT260.00236.80217.55225.000.00-100279.88%
UNH240621C002700002024-06-14 3:47PM EDT270.00226.77207.80215.050.00-150281.64%
UNH240621C002800002023-11-30 12:35PM EDT280.00274.10250.55253.700.00--1976.86%
UNH240621C002900002024-06-14 3:48PM EDT290.00206.80187.15195.150.00---213.28%
UNH240621C003000002024-06-14 3:48PM EDT300.00196.54177.85185.050.00-102237.01%
UNH240621C003100002024-06-14 3:48PM EDT310.00186.77167.60175.050.00-280211.33%
UNH240621C003200002024-06-14 3:02PM EDT320.00177.04157.60165.150.00-660201.95%
UNH240621C003300002024-06-14 3:05PM EDT330.00167.05147.60155.150.00-460188.28%
UNH240621C003400002024-06-14 3:39PM EDT340.00156.54137.60145.200.00-750176.86%
UNH240621C003500002024-06-14 2:49PM EDT350.00146.70127.60135.200.00-356163.77%
UNH240621C003600002023-07-19 9:30AM EDT360.00168.00154.45158.050.00-13547.71%
UNH240621C003700002024-06-17 10:00AM EDT370.00121.25107.10115.100.00-6042108.59%
UNH240621C003800002024-06-14 2:49PM EDT380.00116.4597.65105.100.00-652124.71%
UNH240621C003900002024-06-14 2:49PM EDT390.00106.7087.6595.200.00-50115.23%
UNH240621C004000002024-06-17 11:10AM EDT400.0090.3078.2085.100.00-17111.72%
UNH240621C004100002024-06-14 2:43PM EDT410.0089.5068.3075.050.00-670099.80%
UNH240621C004200002024-06-18 3:09PM EDT420.0063.3058.1565.10-15.45-19.62%21385.84%
UNH240621C004300002024-06-14 3:38PM EDT430.0066.5348.4555.250.00-7301078.61%
UNH240621C004400002024-06-14 3:08PM EDT440.0057.5338.3045.200.00-1,794563.62%
UNH240621C004500002024-06-14 3:03PM EDT450.0047.4228.7035.250.00-1,6091854.30%
UNH240621C004600002024-06-14 2:43PM EDT460.0038.6019.1023.250.00-1,8807353.52%
UNH240621C004700002024-06-18 10:33AM EDT470.0018.5711.0016.10-2.22-10.68%63755.70%
UNH240621C004750002024-06-18 3:08PM EDT475.008.207.158.50-8.02-49.45%1025628.30%
UNH240621C004775002024-06-17 10:27AM EDT477.5013.555.856.400.00-201025.38%
UNH240621C004800002024-06-18 3:50PM EDT480.005.304.305.45-5.92-52.76%939128.24%
UNH240621C004825002024-06-18 3:57PM EDT482.503.052.923.60-6.40-67.72%104224.60%
UNH240621C004850002024-06-18 3:50PM EDT485.002.232.082.50-5.57-71.41%30719623.94%
UNH240621C004875002024-06-18 3:56PM EDT487.501.701.282.11-4.40-72.13%1136726.49%
UNH240621C004900002024-06-18 3:58PM EDT490.001.000.861.15-3.60-78.26%9642,30323.85%
UNH240621C004925002024-06-18 3:54PM EDT492.500.760.460.99-2.54-76.97%7512626.28%
UNH240621C004950002024-06-18 3:58PM EDT495.000.430.390.82-1.97-82.08%1,42746228.14%
UNH240621C004975002024-06-18 3:59PM EDT497.500.370.260.74-1.47-79.89%8819430.57%
UNH240621C005000002024-06-18 3:54PM EDT500.000.310.250.39-0.94-75.20%5913,29928.76%
UNH240621C005025002024-06-18 3:02PM EDT502.500.280.130.40-0.73-72.28%3227831.74%
UNH240621C005050002024-06-18 3:12PM EDT505.000.170.150.23-0.57-77.03%10531130.86%
UNH240621C005075002024-06-18 10:54AM EDT507.500.180.010.37-0.40-68.97%1428936.62%
UNH240621C005100002024-06-18 3:59PM EDT510.000.140.100.14-0.24-63.16%7442,88732.91%
UNH240621C005125002024-06-18 3:58PM EDT512.500.120.100.21-0.17-58.62%4521837.65%
UNH240621C005150002024-06-18 3:47PM EDT515.000.080.040.12-0.20-71.43%14940236.52%
UNH240621C005175002024-06-18 11:37AM EDT517.500.110.030.10-0.09-45.00%102937.70%
UNH240621C005200002024-06-18 3:56PM EDT520.000.070.030.16-0.05-41.67%2392,71842.73%
UNH240621C005225002024-06-17 11:20AM EDT522.500.120.030.30-0.02-14.29%67049.81%
UNH240621C005250002024-06-17 12:39PM EDT525.000.050.050.12-0.05-50.00%470745.12%
UNH240621C005275002024-06-18 9:38AM EDT527.500.100.001.12-0.01-9.09%6761.18%
UNH240621C005300002024-06-18 3:13PM EDT530.000.070.020.20+0.02+40.00%4242,01553.13%
UNH240621C005325002024-06-13 2:34PM EDT532.500.150.002.350.00-1177.49%
UNH240621C005350002024-06-18 3:45PM EDT535.000.380.000.37+0.34+850.00%2927456.74%
UNH240621C005400002024-06-18 11:52AM EDT540.000.050.050.10-0.01-16.67%333,01553.91%
UNH240621C005450002024-06-17 11:48AM EDT545.000.200.000.130.00-26156.64%
UNH240621C005500002024-06-18 11:50AM EDT550.000.060.020.08+0.03+100.00%432,28658.40%
UNH240621C005550002024-06-17 11:48AM EDT555.000.180.001.170.00-35687.60%
UNH240621C005575002024-06-14 1:51PM EDT557.500.140.003.500.00-77112.55%
UNH240621C005600002024-06-18 3:29PM EDT560.000.030.010.05-0.01-25.00%151461.72%
UNH240621C005650002024-06-18 3:39PM EDT565.000.020.011.13-0.10-83.33%1210195.90%
UNH240621C005700002024-06-17 1:25PM EDT570.000.050.001.000.00-272397.95%
UNH240621C005800002024-06-18 2:16PM EDT580.000.020.000.100.00-82,07778.52%
UNH240621C005900002024-06-10 10:15AM EDT590.000.080.010.130.00-941487.89%
UNH240621C006000002024-06-18 10:26AM EDT600.000.020.000.050.00-10071285.16%
UNH240621C006100002024-06-18 2:18PM EDT610.000.010.000.97-0.02-66.67%19428128.61%
UNH240621C006200002024-06-18 2:58PM EDT620.000.150.000.97+0.14+1,400.00%6580135.84%
UNH240621C006300002024-06-17 2:46PM EDT630.000.070.003.350.00-2233176.73%
UNH240621C006400002024-06-13 1:14PM EDT640.000.040.000.820.00-11,272146.29%
UNH240621C006500002024-06-17 9:36AM EDT650.000.010.000.370.00-3233137.89%
UNH240621C006600002024-06-07 11:07AM EDT660.000.050.002.720.00-20194192.58%
UNH240621C006700002024-06-17 12:31PM EDT670.000.490.003.800.00-273212.50%
UNH240621C006800002024-06-17 2:45PM EDT680.000.030.000.050.00-1105127.34%
UNH240621C007000002024-06-11 10:28AM EDT700.000.010.003.200.00-55159226.90%
UNH240621C007200002024-06-14 12:26PM EDT720.000.050.002.800.00-3112234.86%
UNH240621C007400002024-06-06 2:14PM EDT740.000.040.000.800.00-29283206.06%
UNH240621C007600002024-06-12 9:41AM EDT760.000.010.000.100.00-20420173.44%
UNH240621C007800002024-05-29 10:43AM EDT780.000.040.002.130.00-6368260.06%
UNH240621C008000002024-06-04 10:35AM EDT800.000.010.000.300.00-1262212.11%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240621P002300002024-06-18 2:37PM EDT230.000.010.000.10-0.38-97.44%1233282.81%
UNH240621P002400002024-06-17 3:42PM EDT240.000.010.000.660.00-4236328.32%
UNH240621P002500002024-06-03 3:10PM EDT250.000.010.000.200.00-41,183270.70%
UNH240621P002600002024-05-29 10:01AM EDT260.000.040.002.210.00-3258349.80%
UNH240621P002700002024-06-03 10:25AM EDT270.000.050.002.520.00-4122338.09%
UNH240621P002800002024-04-12 9:30AM EDT280.000.200.000.400.00-5150245.31%
UNH240621P002900002024-06-03 9:48AM EDT290.000.050.001.540.00-11239277.54%
UNH240621P003000002024-06-06 11:54AM EDT300.000.040.000.150.00-1494194.14%
UNH240621P003100002024-04-22 9:30AM EDT310.000.080.000.000.00-125250.00%
UNH240621P003200002024-06-04 10:04AM EDT320.000.030.000.660.00-2161202.34%
UNH240621P003300002024-06-14 12:12PM EDT330.000.020.000.010.00-5377125.00%
UNH240621P003400002024-04-30 10:26AM EDT340.000.220.010.330.00-4167160.94%
UNH240621P003500002024-06-18 3:09PM EDT350.000.010.000.05-0.02-66.67%14353121.09%
UNH240621P003600002024-06-10 10:33AM EDT360.000.050.000.050.00-1256110.94%
UNH240621P003700002024-06-10 10:33AM EDT370.000.050.000.350.00-35366125.78%
UNH240621P003800002024-06-18 9:43AM EDT380.000.010.000.01-0.04-80.00%317781.25%
UNH240621P003900002024-06-18 3:09PM EDT390.000.010.000.01-0.12-92.31%1561971.88%
UNH240621P004000002024-06-18 3:05PM EDT400.000.010.000.10-0.01-50.00%15084878.91%
UNH240621P004100002024-06-18 3:16PM EDT410.000.030.000.03-0.01-25.00%733961.72%
UNH240621P004200002024-06-18 3:48PM EDT420.000.020.000.03-0.02-50.00%42,40853.13%
UNH240621P004250002024-06-14 10:37AM EDT425.000.080.000.080.00--253.91%
UNH240621P004300002024-06-18 3:49PM EDT430.000.030.020.03-0.03-50.00%421,53047.66%
UNH240621P004350002024-06-14 2:11PM EDT435.000.100.002.530.00--180.22%
UNH240621P004400002024-06-18 3:04PM EDT440.000.100.020.300.00-594953.86%
UNH240621P004450002024-06-17 1:07PM EDT445.000.050.000.84-0.04-44.44%12851.37%
UNH240621P004475002024-06-13 9:54AM EDT447.500.380.030.100.00-2237.79%
UNH240621P004500002024-06-18 3:59PM EDT450.000.100.060.14-0.03-23.08%311,41837.16%
UNH240621P004550002024-06-18 3:59PM EDT455.000.150.060.27+0.10+200.00%2535.84%
UNH240621P004575002024-06-13 12:00PM EDT457.500.480.070.440.00-2236.55%
UNH240621P004600002024-06-18 2:58PM EDT460.000.100.140.75-0.08-44.44%2599838.14%
UNH240621P004625002024-06-18 3:22PM EDT462.500.400.210.62+0.17+73.91%184432.96%
UNH240621P004650002024-06-18 3:36PM EDT465.000.420.290.50+0.19+82.61%879327.93%
UNH240621P004675002024-06-18 3:45PM EDT467.500.610.421.24+0.35+134.62%3454132.57%
UNH240621P004700002024-06-18 3:59PM EDT470.000.850.690.93+0.37+77.08%2122,11025.72%
UNH240621P004725002024-06-18 3:36PM EDT472.501.151.011.25+0.69+150.00%8210424.45%
UNH240621P004750002024-06-18 3:44PM EDT475.001.861.491.81+1.21+186.15%55432924.02%
UNH240621P004775002024-06-18 3:57PM EDT477.502.302.112.47+1.42+161.36%51014123.06%
UNH240621P004800002024-06-18 3:58PM EDT480.003.402.813.50+2.17+176.42%1,5212,17823.04%
UNH240621P004825002024-06-18 3:57PM EDT482.504.754.354.80+2.96+165.36%21226923.15%
UNH240621P004850002024-06-18 3:06PM EDT485.006.865.158.30+4.26+163.85%64823635.06%
UNH240621P004875002024-06-18 3:36PM EDT487.508.056.258.65+4.70+140.30%15318927.09%
UNH240621P004900002024-06-18 3:56PM EDT490.0010.289.3510.80+5.63+121.08%1061,57529.22%
UNH240621P004925002024-06-18 9:41AM EDT492.5012.1511.3512.95+6.81+127.53%2111730.68%
UNH240621P004950002024-06-18 3:55PM EDT495.0014.4613.6516.10+7.03+94.62%1236239.84%
UNH240621P004975002024-06-18 3:56PM EDT497.5017.1814.6017.95+7.90+85.13%62938.28%
UNH240621P005000002024-06-18 3:30PM EDT500.0020.5617.8023.25+8.89+76.18%571,06863.97%
UNH240621P005025002024-06-17 12:02PM EDT502.5013.5419.1525.55+0.03+0.22%15866.74%
UNH240621P005050002024-06-18 11:02AM EDT505.0019.5722.1027.70+3.22+19.69%223068.16%
UNH240621P005075002024-06-17 10:47AM EDT507.5017.6523.8530.500.00-117874.40%
UNH240621P005100002024-06-18 3:56PM EDT510.0029.5726.3532.90+8.92+43.20%101,15277.48%
UNH240621P005125002024-06-17 9:51AM EDT512.5020.8428.8535.850.00-45051.03%
UNH240621P005150002024-06-17 3:49PM EDT515.0025.8331.2538.300.00-22852.78%
UNH240621P005175002024-06-11 3:14PM EDT517.5023.9133.9540.850.00--357.50%
UNH240621P005200002024-06-18 10:05AM EDT520.0031.1036.1543.35+0.24+0.78%939457.91%
UNH240621P005250002024-06-17 3:02PM EDT525.0037.5541.8548.350.00-122768.87%
UNH240621P005275002024-06-14 1:46PM EDT527.5033.8044.1550.850.00--070.12%
UNH240621P005300002024-06-18 11:49AM EDT530.0045.0047.3552.60+4.00+9.76%131472.41%
UNH240621P005350002024-06-17 3:11PM EDT535.0044.0551.2058.350.00-25074.10%
UNH240621P005375002024-06-17 2:55PM EDT537.5046.1054.9060.050.00--080.27%
UNH240621P005400002024-06-17 3:02PM EDT540.0050.4457.0063.350.00-2065286.23%
UNH240621P005425002024-06-17 2:55PM EDT542.5051.1559.5565.850.00--089.26%
UNH240621P005450002024-06-17 2:55PM EDT545.0056.8061.7068.350.00--088.82%
UNH240621P005475002024-06-17 2:58PM EDT547.5054.7563.7570.850.00-2086.91%
UNH240621P005500002024-06-17 3:02PM EDT550.0057.0066.2572.600.00-744880.08%
UNH240621P005525002024-06-17 2:55PM EDT552.5059.7068.8575.850.00-2092.72%
UNH240621P005550002024-06-17 2:55PM EDT555.0062.7571.2577.550.00-2083.69%
UNH240621P005575002024-06-17 2:58PM EDT557.5065.1573.8080.850.00-2096.92%
UNH240621P005600002024-06-17 3:11PM EDT560.0068.7976.3082.600.00-291789.55%
UNH240621P005625002024-06-17 2:58PM EDT562.5075.2578.8585.850.00-20102.05%
UNH240621P005650002024-06-17 2:58PM EDT565.0072.2581.4588.350.00-20105.47%
UNH240621P005675002024-06-17 2:58PM EDT567.5073.8083.9090.850.00-20107.18%
UNH240621P005700002024-06-17 2:58PM EDT570.0077.1586.4093.350.00-20109.42%
UNH240621P005750002024-06-17 2:58PM EDT575.0082.0591.8598.150.00-40116.70%
UNH240621P005800002024-06-17 2:58PM EDT580.0092.7596.25103.150.00-20113.77%
UNH240621P005850002024-06-17 2:58PM EDT585.0095.35101.45108.050.00-20119.29%
UNH240621P005900002024-06-17 2:58PM EDT590.0097.15106.70113.150.00-20127.98%
UNH240621P006000002024-06-17 3:11PM EDT600.00107.40116.50123.150.00-170133.69%
UNH240621P006100002024-01-10 3:25PM EDT610.0073.1090.1094.600.00-1200.00%
UNH240621P006200002024-01-22 10:33AM EDT620.00120.300.000.000.00-1000.00%
UNH240621P006400002024-05-31 11:36AM EDT640.00147.55155.25163.150.00-10136.82%
UNH240621P006500002024-01-18 10:38AM EDT650.00147.25126.25130.950.00-200.00%
UNH240621P007000002023-03-07 2:59PM EDT700.00228.19182.00192.000.00--00.00%
UNH240621P008000002024-05-02 3:00PM EDT800.00306.57299.00308.000.00--00.00%