Deutsche Märkte öffnen in 7 Stunden 54 Minuten
Nikkei 225
27.385,25 -34,35 (-0,13%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
26.039,70 +584,81 (+2,30%) CMC Crypto 200
597,33 -21,06 (-3,41%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230331C00280000 | 2023-03-15 2:59PM EDT | 280.00 | 187.10 | 191.85 | 199.10 | 0.00 | - | - | 1 | 264.80% |
| UNH230331C00370000 | 2023-03-06 4:11PM EDT | 370.00 | 110.99 | 102.00 | 109.40 | 0.00 | - | 8 | 0 | 148.02% |
| UNH230331C00380000 | 2023-03-06 4:11PM EDT | 380.00 | 100.79 | 92.00 | 99.35 | 0.00 | - | 8 | 0 | 135.28% |
| UNH230331C00400000 | 2023-03-21 10:13AM EDT | 400.00 | 80.00 | 72.05 | 77.55 | 0.00 | - | 1 | 0 | 91.50% |
| UNH230331C00420000 | 2023-02-10 3:10PM EDT | 420.00 | 77.00 | 41.05 | 43.90 | 0.00 | - | - | 1 | 0.00% |
| UNH230331C00425000 | 2023-03-23 2:56PM EDT | 425.00 | 43.22 | 47.40 | 53.95 | +43.22 | - | - | 30 | 78.59% |
| UNH230331C00430000 | 2023-03-24 11:37AM EDT | 430.00 | 41.81 | 44.05 | 47.80 | +41.81 | - | 1 | 0 | 62.93% |
| UNH230331C00435000 | 2023-03-24 12:42PM EDT | 435.00 | 40.05 | 38.60 | 42.65 | +40.05 | - | 1 | 1 | 56.20% |
| UNH230331C00440000 | 2023-03-24 12:58PM EDT | 440.00 | 36.19 | 35.05 | 37.90 | +11.19 | +44.76% | 2 | 3 | 53.05% |
| UNH230331C00445000 | 2023-03-24 3:56PM EDT | 445.00 | 30.99 | 30.60 | 32.55 | +6.84 | +28.32% | 19 | 30 | 44.71% |
| UNH230331C00450000 | 2023-03-24 3:30PM EDT | 450.00 | 27.90 | 25.95 | 28.05 | -2.35 | -7.77% | 13 | 101 | 43.05% |
| UNH230331C00452500 | 2023-03-20 3:23PM EDT | 452.50 | 26.30 | 23.45 | 25.60 | +26.30 | - | - | 4 | 40.53% |
| UNH230331C00455000 | 2023-03-23 3:17PM EDT | 455.00 | 17.25 | 21.40 | 23.20 | 0.00 | - | 1 | 2 | 38.25% |
| UNH230331C00457500 | 2023-03-24 10:43AM EDT | 457.50 | 17.13 | 19.30 | 21.30 | +17.13 | - | 1 | 2 | 38.81% |
| UNH230331C00460000 | 2023-03-24 11:21AM EDT | 460.00 | 14.70 | 17.15 | 18.60 | -5.51 | -27.26% | 8 | 7 | 34.50% |
| UNH230331C00462500 | 2023-03-24 9:30AM EDT | 462.50 | 11.54 | 15.25 | 16.80 | +0.41 | +3.68% | 6 | 23 | 34.94% |
| UNH230331C00465000 | 2023-03-24 10:39AM EDT | 465.00 | 11.62 | 13.55 | 14.35 | +2.07 | +21.68% | 6 | 29 | 31.70% |
| UNH230331C00467500 | 2023-03-24 12:10PM EDT | 467.50 | 10.50 | 11.50 | 13.05 | +1.50 | +16.67% | 6 | 12 | 33.60% |
| UNH230331C00470000 | 2023-03-24 3:49PM EDT | 470.00 | 9.95 | 9.80 | 10.40 | +2.45 | +32.67% | 39 | 104 | 28.94% |
| UNH230331C00472500 | 2023-03-24 3:41PM EDT | 472.50 | 8.63 | 8.15 | 8.65 | +1.53 | +21.55% | 43 | 60 | 27.88% |
| UNH230331C00475000 | 2023-03-24 3:32PM EDT | 475.00 | 7.15 | 6.65 | 7.05 | +2.15 | +43.00% | 85 | 113 | 26.91% |
| UNH230331C00477500 | 2023-03-24 3:54PM EDT | 477.50 | 4.90 | 5.05 | 5.65 | +1.49 | +43.70% | 59 | 114 | 26.15% |
| UNH230331C00480000 | 2023-03-24 3:59PM EDT | 480.00 | 4.20 | 4.05 | 4.30 | +1.20 | +40.00% | 113 | 1,903 | 24.93% |
| UNH230331C00482500 | 2023-03-24 3:53PM EDT | 482.50 | 3.00 | 2.84 | 3.30 | +1.00 | +50.00% | 73 | 234 | 24.49% |
| UNH230331C00485000 | 2023-03-24 3:56PM EDT | 485.00 | 2.10 | 1.99 | 2.37 | +0.41 | +24.26% | 208 | 749 | 23.58% |
| UNH230331C00487500 | 2023-03-24 3:59PM EDT | 487.50 | 1.54 | 1.39 | 1.70 | +0.28 | +22.22% | 39 | 109 | 23.13% |
| UNH230331C00490000 | 2023-03-24 3:59PM EDT | 490.00 | 1.11 | 0.96 | 1.20 | +0.23 | +26.14% | 112 | 246 | 22.84% |
| UNH230331C00492500 | 2023-03-24 3:51PM EDT | 492.50 | 0.80 | 0.68 | 0.85 | +0.23 | +40.35% | 47 | 112 | 22.80% |
| UNH230331C00495000 | 2023-03-24 3:40PM EDT | 495.00 | 0.59 | 0.42 | 0.64 | 0.00 | - | 28 | 306 | 23.24% |
| UNH230331C00497500 | 2023-03-24 3:00PM EDT | 497.50 | 0.41 | 0.31 | 0.44 | +0.41 | - | 9 | 23 | 23.22% |
| UNH230331C00500000 | 2023-03-24 3:59PM EDT | 500.00 | 0.29 | 0.21 | 0.38 | +0.03 | +11.54% | 109 | 572 | 24.44% |
| UNH230331C00505000 | 2023-03-24 3:38PM EDT | 505.00 | 0.19 | 0.13 | 0.19 | -0.02 | -9.52% | 249 | 374 | 24.78% |
| UNH230331C00510000 | 2023-03-22 2:48PM EDT | 510.00 | 0.38 | 0.07 | 0.20 | 0.00 | - | 11 | 64 | 28.37% |
| UNH230331C00515000 | 2023-03-24 12:45PM EDT | 515.00 | 0.14 | 0.03 | 0.27 | +0.05 | +55.56% | 3 | 25 | 33.30% |
| UNH230331C00520000 | 2023-03-24 3:58PM EDT | 520.00 | 0.03 | 0.03 | 0.27 | -0.25 | -89.29% | 10 | 329 | 36.62% |
| UNH230331C00525000 | 2023-03-20 11:28AM EDT | 525.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 35 | 44.51% |
| UNH230331C00530000 | 2023-03-16 10:08AM EDT | 530.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 86 | 39.70% |
| UNH230331C00535000 | 2023-03-24 2:28PM EDT | 535.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 8 | 64 | 39.94% |
| UNH230331C00540000 | 2023-03-08 11:43AM EDT | 540.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 39.26% |
| UNH230331C00545000 | 2023-03-24 11:36AM EDT | 545.00 | 0.03 | 0.00 | 0.13 | -0.14 | -82.35% | 1 | 17 | 46.97% |
| UNH230331C00550000 | 2023-03-24 11:36AM EDT | 550.00 | 0.03 | 0.00 | 0.11 | -0.12 | -80.00% | 1 | 3 | 48.63% |
| UNH230331C00555000 | 2023-02-13 10:36AM EDT | 555.00 | 1.46 | 0.02 | 0.40 | 0.00 | - | - | 1 | 55.86% |
| UNH230331C00575000 | 2023-03-20 10:01AM EDT | 575.00 | 0.07 | 0.00 | 0.26 | +0.07 | - | - | 10 | 62.50% |
| UNH230331C00580000 | 2023-03-23 9:35AM EDT | 580.00 | 0.01 | 0.00 | 0.27 | +0.01 | - | - | 10 | 65.33% |
| UNH230331C00600000 | 2023-03-07 1:04PM EDT | 600.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 30 | 62.50% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230331P00350000 | 2023-02-28 12:45PM EDT | 350.00 | 0.14 | 0.00 | 0.48 | 0.00 | - | - | 20 | 106.84% |
| UNH230331P00360000 | 2023-03-15 11:55AM EDT | 360.00 | 0.25 | 0.00 | 0.48 | 0.00 | - | - | 1 | 98.14% |
| UNH230331P00370000 | 2023-03-24 11:33AM EDT | 370.00 | 0.01 | 0.00 | 0.48 | +0.01 | - | 1 | 4 | 89.55% |
| UNH230331P00380000 | 2023-03-20 9:33AM EDT | 380.00 | 0.30 | 0.01 | 0.25 | 0.00 | - | 2 | 5 | 74.80% |
| UNH230331P00390000 | 2023-03-20 3:42PM EDT | 390.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 2 | 5 | 66.80% |
| UNH230331P00395000 | 2023-03-24 9:31AM EDT | 395.00 | 0.10 | 0.01 | 0.25 | +0.10 | - | 5 | 1 | 63.28% |
| UNH230331P00400000 | 2023-03-24 2:25PM EDT | 400.00 | 0.26 | 0.01 | 0.25 | +0.11 | +73.33% | 14 | 79 | 59.57% |
| UNH230331P00405000 | 2023-03-24 12:06PM EDT | 405.00 | 0.11 | 0.04 | 0.50 | +0.01 | +10.00% | 7 | 21 | 61.91% |
| UNH230331P00410000 | 2023-03-24 11:37AM EDT | 410.00 | 0.21 | 0.03 | 0.21 | +0.18 | +600.00% | 20 | 77 | 51.56% |
| UNH230331P00415000 | 2023-03-24 12:59PM EDT | 415.00 | 0.15 | 0.01 | 0.43 | -0.07 | -31.82% | 50 | 41 | 52.15% |
| UNH230331P00420000 | 2023-03-24 3:56PM EDT | 420.00 | 0.16 | 0.01 | 0.26 | +0.03 | +23.08% | 30 | 111 | 49.51% |
| UNH230331P00425000 | 2023-03-24 3:58PM EDT | 425.00 | 0.18 | 0.17 | 0.53 | -0.32 | -64.00% | 10 | 141 | 51.66% |
| UNH230331P00430000 | 2023-03-24 1:25PM EDT | 430.00 | 0.35 | 0.20 | 0.57 | -0.42 | -54.55% | 13 | 81 | 47.95% |
| UNH230331P00435000 | 2023-03-24 1:01PM EDT | 435.00 | 0.47 | 0.28 | 0.49 | -0.48 | -50.53% | 8 | 94 | 42.19% |
| UNH230331P00440000 | 2023-03-24 3:54PM EDT | 440.00 | 0.45 | 0.29 | 0.52 | -0.80 | -64.00% | 48 | 181 | 38.28% |
| UNH230331P00445000 | 2023-03-24 3:40PM EDT | 445.00 | 0.57 | 0.38 | 0.66 | -0.83 | -59.29% | 51 | 528 | 35.72% |
| UNH230331P00447500 | 2023-03-24 3:37PM EDT | 447.50 | 0.70 | 0.53 | 0.79 | -1.32 | -65.35% | 33 | 17 | 34.88% |
| UNH230331P00450000 | 2023-03-24 3:59PM EDT | 450.00 | 0.75 | 0.67 | 0.92 | -1.54 | -67.25% | 119 | 276 | 33.79% |
| UNH230331P00452500 | 2023-03-24 3:47PM EDT | 452.50 | 1.05 | 0.78 | 1.04 | -1.24 | -54.15% | 86 | 9 | 32.39% |
| UNH230331P00455000 | 2023-03-24 3:54PM EDT | 455.00 | 1.26 | 1.00 | 1.26 | -1.87 | -59.74% | 389 | 229 | 31.59% |
| UNH230331P00457500 | 2023-03-24 3:58PM EDT | 457.50 | 1.52 | 1.23 | 1.67 | -1.73 | -53.23% | 21 | 50 | 31.79% |
| UNH230331P00460000 | 2023-03-24 3:31PM EDT | 460.00 | 1.68 | 1.47 | 1.93 | -2.53 | -60.10% | 73 | 595 | 30.52% |
| UNH230331P00462500 | 2023-03-24 3:58PM EDT | 462.50 | 2.21 | 1.86 | 2.39 | -2.02 | -47.75% | 33 | 113 | 30.07% |
| UNH230331P00465000 | 2023-03-24 3:00PM EDT | 465.00 | 2.66 | 2.25 | 2.83 | -2.39 | -47.33% | 33 | 430 | 29.07% |
| UNH230331P00467500 | 2023-03-24 3:55PM EDT | 467.50 | 3.45 | 2.80 | 3.40 | -3.47 | -50.14% | 58 | 90 | 28.27% |
| UNH230331P00470000 | 2023-03-24 3:44PM EDT | 470.00 | 3.83 | 3.40 | 3.80 | -4.42 | -53.58% | 185 | 466 | 26.25% |
| UNH230331P00472500 | 2023-03-24 3:44PM EDT | 472.50 | 4.60 | 4.10 | 4.55 | -4.82 | -51.17% | 50 | 104 | 25.31% |
| UNH230331P00475000 | 2023-03-24 3:57PM EDT | 475.00 | 5.50 | 5.05 | 5.50 | -4.25 | -43.59% | 65 | 204 | 24.60% |
| UNH230331P00477500 | 2023-03-24 3:02PM EDT | 477.50 | 6.97 | 6.10 | 6.70 | -2.28 | -24.65% | 15 | 121 | 24.26% |
| UNH230331P00480000 | 2023-03-24 2:34PM EDT | 480.00 | 8.18 | 7.40 | 8.05 | +1.08 | +15.21% | 14 | 152 | 23.83% |
| UNH230331P00482500 | 2023-03-24 3:46PM EDT | 482.50 | 9.48 | 8.90 | 9.65 | -1.32 | -12.22% | 27 | 85 | 23.77% |
| UNH230331P00485000 | 2023-03-24 2:26PM EDT | 485.00 | 11.66 | 10.05 | 11.80 | -0.47 | -3.87% | 20 | 62 | 25.62% |
| UNH230331P00487500 | 2023-03-23 11:08AM EDT | 487.50 | 10.65 | 11.80 | 13.65 | +10.65 | - | - | 15 | 25.53% |
| UNH230331P00490000 | 2023-03-24 1:24PM EDT | 490.00 | 16.35 | 13.95 | 15.80 | -2.65 | -13.95% | 24 | 117 | 26.49% |
| UNH230331P00495000 | 2023-03-22 3:08PM EDT | 495.00 | 14.93 | 17.45 | 20.50 | 0.00 | - | 1 | 11 | 29.92% |
| UNH230331P00497500 | 2023-03-22 3:58PM EDT | 497.50 | 20.25 | 19.80 | 23.40 | +20.25 | - | - | 2 | 35.12% |
| UNH230331P00500000 | 2023-03-22 10:09AM EDT | 500.00 | 17.50 | 21.90 | 26.00 | 0.00 | - | 1 | 5 | 38.32% |
| UNH230331P00505000 | 2023-03-14 12:44PM EDT | 505.00 | 43.07 | 26.35 | 30.75 | 0.00 | - | 1 | 0 | 41.44% |
| UNH230331P00510000 | 2023-03-13 12:46PM EDT | 510.00 | 44.90 | 31.50 | 35.90 | 0.00 | - | 14 | 0 | 47.23% |
