Deutsche Märkte schließen in 1 Stunde 33 Minute

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
544,25-3,51 (-0,64%)
Ab 09:57AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH221216C003100002022-07-20 8:43AM EST310.00219.15221.20224.200.00--530.00%
UNH221216C003600002022-07-15 12:20PM EST360.00175.04173.60176.150.00--30.00%
UNH221216C003700002022-07-15 12:20PM EST370.00165.06163.85167.250.00--50.00%
UNH221216C003800002022-07-11 9:09AM EST380.00144.30159.60162.350.00--20.00%
UNH221216C003900002022-08-03 9:56AM EST390.00153.65144.15146.650.00-2160.00%
UNH221216C004000002022-08-09 10:13AM EST400.00148.85135.05137.800.00-2530.00%
UNH221216C004100002022-07-29 12:04PM EST410.00138.59125.55128.550.00--1480.00%
UNH221216C004400002022-07-12 8:36AM EST440.0092.80103.90105.600.00--551.76%
UNH221216C004500002022-07-20 8:33AM EST450.0091.4590.3591.400.00--200.00%
UNH221216C004600002022-08-10 12:38PM EST460.0087.1081.9083.50+0.60+0.69%-360.00%
UNH221216C004700002022-08-04 8:33AM EST470.0081.0073.5574.800.00-24838.43%
UNH221216C004800002022-08-09 9:59AM EST480.0077.0065.8566.900.00-211948.27%
UNH221216C004900002022-08-11 11:05AM EST490.0064.1458.3059.85-1.81-2.74%16051.32%
UNH221216C005000002022-08-10 1:48PM EST500.0054.8051.6052.50-7.07-11.43%580354.21%
UNH221216C005100002022-08-05 2:40PM EST510.0048.5044.9046.750.00--6556.98%
UNH221216C005200002022-08-11 1:36PM EST520.0039.2038.8539.60-7.50-16.06%28056.90%
UNH221216C005300002022-08-11 8:30AM EST530.0037.4533.2034.15+1.25+3.45%217757.83%
UNH221216C005400002022-08-11 9:42AM EST540.0030.7027.9528.75-1.80-5.54%362357.83%
UNH221216C005500002022-08-11 12:37PM EST550.0025.3923.3023.75-3.76-12.90%521257.58%
UNH221216C005600002022-08-10 12:25PM EST560.0021.6018.9519.45-1.25-5.47%315457.13%
UNH221216C005700002022-08-09 11:21AM EST570.0021.3515.5015.950.00-631557.30%
UNH221216C005800002022-08-11 11:12AM EST580.0014.4012.3012.65-2.20-13.25%620756.74%
UNH221216C005900002022-08-11 9:17AM EST590.0011.109.6510.00-1.15-9.39%115656.41%
UNH221216C006000002022-08-11 12:40PM EST600.008.307.507.85-1.40-14.43%61,15856.21%
UNH221216C006100002022-08-11 12:49PM EST610.006.155.756.00-1.40-18.54%57455.85%
UNH221216C006200002022-08-11 12:49PM EST620.004.654.354.55-1.85-28.46%56055.56%
UNH221216C006300002022-08-10 9:00AM EST630.004.303.303.50-1.35-23.89%44755.62%
UNH221216C006400002022-08-09 11:08AM EST640.004.252.432.620.00-31955.41%
UNH221216C006500002022-08-10 2:57PM EST650.002.221.832.04-0.36-13.95%234155.74%
UNH221216C006600002022-08-04 2:37PM EST660.002.001.371.480.00--955.66%
UNH221216C006700002022-07-28 1:34PM EST670.002.360.582.030.00--17358.03%
UNH221216C006800002022-08-09 2:55PM EST680.001.050.281.550.00-12957.45%
UNH221216C007000002022-07-26 12:41PM EST700.001.270.121.260.00--9760.55%
UNH221216C007200002022-08-08 10:11AM EST720.000.250.011.480.00--266.87%
UNH221216C007400002022-08-05 2:44PM EST740.000.420.001.390.00--8271.44%
UNH221216C007600002022-08-10 12:35PM EST760.000.180.000.25+0.06+50.00%6933261.52%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH221216P002300002022-08-10 1:03PM EST230.000.210.001.12+0.01+5.00%2612182.62%
UNH221216P002400002022-07-19 12:38PM EST240.000.490.001.000.00--42171.68%
UNH221216P002600002022-07-25 1:28PM EST260.000.910.011.430.00--2164.16%
UNH221216P002700002022-08-04 2:50PM EST270.000.440.060.600.00--182141.02%
UNH221216P002900002022-07-22 2:56PM EST290.001.140.111.630.00--17146.00%
UNH221216P003000002022-08-09 12:05PM EST300.000.670.171.100.00-1840132.62%
UNH221216P003100002022-07-15 12:20PM EST310.001.980.221.610.00--14133.11%
UNH221216P003200002022-08-02 8:30AM EST320.000.950.291.600.00-1115127.05%
UNH221216P003300002022-07-27 11:29AM EST330.001.750.291.600.00--33120.51%
UNH221216P003400002022-08-01 12:50PM EST340.001.600.391.830.00--117117.21%
UNH221216P003500002022-07-29 1:41PM EST350.001.950.571.990.00--398113.62%
UNH221216P003600002022-07-22 12:31PM EST360.003.150.782.190.00--72110.23%
UNH221216P003700002022-08-11 10:52AM EST370.001.801.062.33-1.45-44.62%15784106.57%
UNH221216P003800002022-08-03 12:28PM EST380.002.091.265.650.00-728116.63%
UNH221216P003900002022-08-08 11:09AM EST390.002.602.532.720.00--160103.11%
UNH221216P004000002022-08-10 2:51PM EST400.002.853.103.25-0.01-0.35%12186100.96%
UNH221216P004100002022-08-03 12:09PM EST410.003.223.703.850.00-95098.52%
UNH221216P004200002022-08-08 1:38PM EST420.004.354.404.550.00-78996.09%
UNH221216P004300002022-08-08 10:33AM EST430.004.755.255.450.00-817993.98%
UNH221216P004400002022-08-11 1:12PM EST440.006.356.256.50+0.90+16.51%510291.89%
UNH221216P004500002022-08-11 1:20PM EST450.007.807.557.75+0.90+13.04%2559590.15%
UNH221216P004600002022-08-11 1:20PM EST460.009.309.009.30+0.25+2.76%717088.48%
UNH221216P004700002022-08-11 1:20PM EST470.0011.1510.8011.10+1.06+10.51%3049987.02%
UNH221216P004800002022-08-11 12:45PM EST480.0012.4512.9513.30+0.90+7.79%251,17185.86%
UNH221216P004900002022-08-11 12:50PM EST490.0015.1515.4515.80+1.20+8.60%1014684.74%
UNH221216P005000002022-08-10 12:38PM EST500.0016.9918.4018.85+1.44+9.26%620984.02%
UNH221216P005100002022-08-08 9:21AM EST510.0019.6021.5022.150.00-58382.84%
UNH221216P005200002022-08-11 1:30PM EST520.0025.6325.3025.90+3.08+13.66%75282.12%
UNH221216P005300002022-08-10 10:14AM EST530.0026.4329.4530.15-0.72-2.65%19281.42%
UNH221216P005400002022-08-11 9:27AM EST540.0031.5034.3535.05+2.55+8.81%37681.34%
UNH221216P005500002022-08-09 10:16AM EST550.0033.6039.2540.350.00-16880.74%
UNH221216P005600002022-08-09 10:59AM EST560.0038.5045.3046.150.00-12181.04%
UNH221216P005700002022-07-26 2:12PM EST570.0053.5551.7552.600.00--1681.60%
UNH221216P005900002022-08-02 10:04AM EST590.0061.5565.9067.400.00-1583.85%
UNH221216P006000002022-08-10 9:13AM EST600.0068.0073.6074.90-1.30-1.88%1584.73%
UNH221216P006100002022-07-26 12:12PM EST610.0079.5582.6083.400.00--287.83%
UNH221216P006200002022-08-04 9:43AM EST620.0088.5590.5592.350.00--389.68%
UNH221216P006600002022-07-20 11:02AM EST660.00140.00128.15131.550.00--1106.05%
UNH221216P006800002022-08-04 10:54AM EST680.00145.35147.45150.550.00--4112.74%