Deutsche Märkte öffnen in 8 Stunden 17 Minuten

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
510,10+6,37 (+1,26%)
Börsenschluss: 04:00PM EDT
510,30 +0,20 (+0,04%)
Nachbörse: 06:41PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230929C004300002023-09-22 2:58PM EDT430.0076.4277.6583.100.00-2103111.72%
UNH230929C004400002023-09-22 11:02AM EDT440.0065.8968.4570.750.00-24114.21%
UNH230929C004450002023-09-19 3:35PM EDT445.0036.3262.7067.150.00-100101138.04%
UNH230929C004500002023-09-07 11:55AM EDT450.0036.5059.3061.050.00-1371.48%
UNH230929C004550002023-09-25 1:56PM EDT455.0055.4054.0056.400.00-4068.36%
UNH230929C004575002023-09-22 12:25PM EDT457.5051.3751.9553.200.00--1687.50%
UNH230929C004600002023-09-27 3:02PM EDT460.0045.2249.4050.850.00-91053.13%
UNH230929C004650002023-09-20 3:58PM EDT465.0028.9744.5046.750.00-10974.71%
UNH230929C004675002023-09-22 12:51PM EDT467.5041.4241.4043.500.00-122379.98%
UNH230929C004700002023-09-28 3:04PM EDT470.0041.0039.3040.75+0.05+0.12%32470.75%
UNH230929C004725002023-09-20 3:01PM EDT472.5023.1237.2038.600.00-2557.52%
UNH230929C004750002023-09-25 10:45AM EDT475.0033.8734.0535.700.00-52562.31%
UNH230929C004775002023-09-21 11:21AM EDT477.5025.6031.3533.600.00-43366.31%
UNH230929C004800002023-09-28 3:52PM EDT480.0028.9028.6031.80+3.43+13.47%59972.44%
UNH230929C004825002023-09-26 10:55AM EDT482.5025.0526.1028.300.00-13753.27%
UNH230929C004850002023-09-28 3:53PM EDT485.0024.5724.8526.40+6.07+32.81%1234858.55%
UNH230929C004875002023-09-28 3:55PM EDT487.5022.4522.2523.25+6.95+44.84%218344.75%
UNH230929C004900002023-09-28 12:44PM EDT490.0020.6019.9021.00+7.50+57.25%2742644.70%
UNH230929C004925002023-09-28 3:50PM EDT492.5016.8417.2518.45+3.34+24.74%2010339.89%
UNH230929C004950002023-09-28 3:52PM EDT495.0014.3913.6516.30+3.39+30.82%3017539.94%
UNH230929C004975002023-09-28 3:19PM EDT497.5013.3211.6513.35+7.26+119.80%1512530.27%
UNH230929C005000002023-09-28 3:27PM EDT500.0010.859.8010.90+4.20+63.16%3765126.55%
UNH230929C005025002023-09-28 3:49PM EDT502.507.197.508.40+3.09+75.37%5029722.05%
UNH230929C005050002023-09-28 3:11PM EDT505.005.985.406.10+3.38+130.00%8364319.04%
UNH230929C005075002023-09-28 3:52PM EDT507.503.453.654.20+1.80+109.09%8221717.99%
UNH230929C005100002023-09-28 3:59PM EDT510.002.342.142.99+1.44+160.00%9831,50019.52%
UNH230929C005150002023-09-28 3:59PM EDT515.000.550.480.62+0.28+103.70%2,0461,42915.06%
UNH230929C005200002023-09-28 3:58PM EDT520.000.110.080.14+0.01+10.00%1,50170116.14%
UNH230929C005250002023-09-28 3:58PM EDT525.000.020.020.07-0.03-60.00%31946119.73%
UNH230929C005300002023-09-28 3:04PM EDT530.000.020.000.030.00-32243422.27%
UNH230929C005350002023-09-28 1:47PM EDT535.000.010.000.01-0.01-50.00%38823.83%
UNH230929C005400002023-09-26 3:22PM EDT540.000.030.000.030.00-176931.64%
UNH230929C005450002023-09-26 10:28AM EDT545.000.020.000.030.00-27435.94%
UNH230929C005500002023-09-28 11:00AM EDT550.000.040.000.03+0.02+100.00%12540.43%
UNH230929C005550002023-09-26 10:59AM EDT555.000.030.000.030.00-3344.53%
UNH230929C005600002023-09-26 10:05AM EDT560.000.010.000.030.00-52048.83%
UNH230929C005650002023-09-28 9:49AM EDT565.000.010.000.030.00-14753.13%
UNH230929C005800002023-09-28 9:54AM EDT580.000.010.000.03-0.03-75.00%10660.94%
UNH230929C006400002023-09-07 12:55PM EDT640.000.170.000.030.00--1101.56%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230929P003400002023-08-31 3:50PM EDT340.000.050.000.030.00--7178.13%
UNH230929P003500002023-09-05 9:33AM EDT350.000.060.000.500.00-1010220.90%
UNH230929P003700002023-09-01 10:32AM EDT370.000.080.001.410.00-11223.14%
UNH230929P003800002023-09-22 10:04AM EDT380.000.020.000.020.00-110113128.13%
UNH230929P003850002023-09-22 10:09AM EDT385.000.020.000.020.00-3132121.88%
UNH230929P003950002023-09-19 10:52AM EDT395.000.040.000.080.00-69126.56%
UNH230929P004000002023-09-26 12:19PM EDT400.000.010.000.500.00-19149.80%
UNH230929P004050002023-09-26 12:22PM EDT405.000.020.000.960.00-212157.72%
UNH230929P004100002023-09-25 10:17AM EDT410.000.020.000.020.00-103696.88%
UNH230929P004200002023-09-26 10:42AM EDT420.000.010.000.260.00-165112.70%
UNH230929P004250002023-09-28 9:34AM EDT425.000.010.000.15-0.01-50.00%33999.61%
UNH230929P004300002023-09-25 12:28PM EDT430.000.020.000.070.00-909886.33%
UNH230929P004350002023-09-22 1:28PM EDT435.000.040.000.030.00-32575.00%
UNH230929P004400002023-09-27 3:45PM EDT440.000.020.000.030.00-35269.53%
UNH230929P004450002023-09-28 11:09AM EDT445.000.020.000.18-0.04-66.67%26478.71%
UNH230929P004500002023-09-27 2:05PM EDT450.000.020.000.020.00-341,83057.81%
UNH230929P004550002023-09-28 9:30AM EDT455.000.020.000.18+0.01+100.00%710367.38%
UNH230929P004575002023-09-22 11:26AM EDT457.500.100.000.030.00-61152.73%
UNH230929P004600002023-09-28 12:01PM EDT460.000.010.000.030.00-719150.39%
UNH230929P004625002023-09-28 10:09AM EDT462.500.010.000.18-0.02-66.67%92958.79%
UNH230929P004650002023-09-28 2:31PM EDT465.000.010.000.03-0.02-66.67%518248.83%
UNH230929P004675002023-09-26 2:20PM EDT467.500.050.000.220.00-31154554.69%
UNH230929P004700002023-09-28 2:31PM EDT470.000.030.000.030.00-139043.75%
UNH230929P004725002023-09-28 9:34AM EDT472.500.030.000.03-0.01-25.00%12941.41%
UNH230929P004750002023-09-28 12:07PM EDT475.000.010.000.03-0.04-80.00%1925438.67%
UNH230929P004775002023-09-28 3:13PM EDT477.500.030.000.03-0.07-70.00%4256936.33%
UNH230929P004800002023-09-28 1:45PM EDT480.000.030.020.03-0.04-57.14%11834933.59%
UNH230929P004825002023-09-28 2:16PM EDT482.500.040.010.04-0.14-77.78%710032.23%
UNH230929P004850002023-09-28 3:35PM EDT485.000.040.030.04-0.07-63.64%1771,39829.69%
UNH230929P004875002023-09-28 3:22PM EDT487.500.040.030.05-0.13-76.47%491,28327.83%
UNH230929P004900002023-09-28 3:58PM EDT490.000.050.050.07-0.24-82.76%3745526.37%
UNH230929P004925002023-09-28 3:25PM EDT492.500.080.030.14-0.40-83.33%9522526.37%
UNH230929P004950002023-09-28 3:42PM EDT495.000.110.050.13-0.52-82.54%10629822.90%
UNH230929P004975002023-09-28 3:59PM EDT497.500.120.080.19-0.80-86.96%9217521.29%
UNH230929P005000002023-09-28 3:57PM EDT500.000.260.170.24-1.40-84.34%51343018.85%
UNH230929P005025002023-09-28 3:56PM EDT502.500.420.280.52-2.00-82.64%24821718.99%
UNH230929P005050002023-09-28 3:59PM EDT505.000.630.500.74-2.97-82.50%32325016.72%
UNH230929P005075002023-09-28 3:59PM EDT507.501.081.101.46-4.17-79.43%29722816.99%
UNH230929P005100002023-09-28 3:59PM EDT510.002.011.832.20-6.49-76.35%95519614.94%
UNH230929P005150002023-09-28 3:57PM EDT515.005.525.055.85-6.98-55.84%477418.02%
UNH230929P005200002023-09-28 1:39PM EDT520.0010.679.4010.20-2.58-19.47%109019.24%
UNH230929P005250002023-09-27 9:30AM EDT525.0019.2012.3515.850.00-5035.60%
UNH230929P005300002023-09-25 9:49AM EDT530.0020.5518.7020.500.00-1038.26%
UNH230929P005500002023-08-16 11:12AM EDT550.0044.2763.0066.800.00-20268.68%