Deutsche Märkte geschlossen
DAX
18.443,56 +141,66 (+0,77%) Euro Stoxx 50
4.778,66 +40,60 (+0,86%) Dow Jones 30
40.991,91 +646,50 (+1,60%) Gold
2.531,60 +7,00 (+0,28%) EUR/USD
1,1051 -0,0038 (-0,34%) Bitcoin EUR
50.921,66 +2.079,33 (+4,26%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:45PM EDT. Markt geöffnet.
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240913C00370000 | 2024-09-09 10:24AM EDT | 370.00 | 219.58 | 222.10 | 228.60 | -7.93 | -3.49% | 3 | 5 | 223.93% |
| UNH240913C00420000 | 2024-08-06 2:00PM EDT | 420.00 | 154.35 | 171.25 | 180.45 | 0.00 | - | - | 1 | 201.15% |
| UNH240913C00440000 | 2024-09-05 3:02PM EDT | 440.00 | 156.25 | 152.35 | 158.55 | 0.00 | - | - | 1 | 151.76% |
| UNH240913C00455000 | 2024-08-06 2:00PM EDT | 455.00 | 119.85 | 136.30 | 145.30 | 0.00 | - | - | 1 | 161.72% |
| UNH240913C00480000 | 2024-08-16 9:43AM EDT | 480.00 | 100.72 | 112.75 | 118.55 | 0.00 | - | 2 | 2 | 114.94% |
| UNH240913C00500000 | 2024-09-06 10:31AM EDT | 500.00 | 95.30 | 92.55 | 99.20 | 0.00 | - | 3 | 29 | 105.01% |
| UNH240913C00510000 | 2024-08-21 10:32AM EDT | 510.00 | 74.25 | 82.60 | 86.60 | 0.00 | - | 1 | 3 | 0.00% |
| UNH240913C00515000 | 2024-08-21 10:32AM EDT | 515.00 | 69.30 | 77.60 | 84.20 | 0.00 | - | 1 | 12 | 91.11% |
| UNH240913C00520000 | 2024-09-09 9:32AM EDT | 520.00 | 65.10 | 74.15 | 76.40 | +8.10 | +14.21% | 1 | 10 | 0.00% |
| UNH240913C00525000 | 2024-08-30 12:28PM EDT | 525.00 | 65.56 | 67.20 | 74.40 | 0.00 | - | 1 | 19 | 83.74% |
| UNH240913C00530000 | 2024-08-30 12:27PM EDT | 530.00 | 59.93 | 62.65 | 68.35 | 0.00 | - | 3 | 20 | 68.73% |
| UNH240913C00535000 | 2024-09-05 11:50AM EDT | 535.00 | 59.16 | 57.45 | 63.20 | 0.00 | - | 1 | 13 | 62.77% |
| UNH240913C00540000 | 2024-08-26 11:43AM EDT | 540.00 | 48.35 | 52.65 | 58.40 | 0.00 | - | 1 | 13 | 60.68% |
| UNH240913C00545000 | 2024-09-09 11:39AM EDT | 545.00 | 51.54 | 47.70 | 53.30 | -3.67 | -6.65% | 1 | 15 | 55.37% |
| UNH240913C00550000 | 2024-09-06 9:51AM EDT | 550.00 | 34.50 | 44.30 | 47.70 | -13.50 | -28.12% | 1 | 16 | 44.51% |
| UNH240913C00555000 | 2024-09-06 3:45PM EDT | 555.00 | 35.52 | 40.30 | 43.00 | -9.29 | -20.73% | 3 | 19 | 43.88% |
| UNH240913C00560000 | 2024-09-06 10:06AM EDT | 560.00 | 40.58 | 35.40 | 38.00 | 0.00 | - | 2 | 8 | 39.70% |
| UNH240913C00565000 | 2024-09-04 1:22PM EDT | 565.00 | 35.54 | 31.05 | 33.15 | 0.00 | - | 2 | 22 | 36.76% |
| UNH240913C00570000 | 2024-09-06 11:01AM EDT | 570.00 | 31.16 | 26.95 | 28.75 | 0.00 | - | 1 | 28 | 36.61% |
| UNH240913C00572500 | 2024-09-05 11:25AM EDT | 572.50 | 14.60 | 24.65 | 26.55 | -8.76 | -37.50% | 1 | 5 | 36.06% |
| UNH240913C00575000 | 2024-09-09 11:03AM EDT | 575.00 | 18.51 | 22.35 | 23.65 | -7.34 | -28.39% | 35 | 74 | 31.17% |
| UNH240913C00577500 | 2024-08-30 2:51PM EDT | 577.50 | 13.50 | 20.45 | 21.50 | -2.80 | -17.18% | 11 | 2 | 30.74% |
| UNH240913C00580000 | 2024-09-09 10:20AM EDT | 580.00 | 13.10 | 18.30 | 19.20 | -8.67 | -39.83% | 133 | 63 | 29.21% |
| UNH240913C00582500 | 2024-09-09 10:30AM EDT | 582.50 | 13.50 | 16.45 | 17.50 | -4.63 | -25.54% | 60 | 8 | 30.34% |
| UNH240913C00585000 | 2024-09-09 12:01PM EDT | 585.00 | 13.50 | 14.55 | 15.25 | -0.04 | -0.30% | 115 | 24 | 28.50% |
| UNH240913C00587500 | 2024-09-09 11:07AM EDT | 587.50 | 9.89 | 12.75 | 13.30 | -3.91 | -28.33% | 53 | 30 | 27.70% |
| UNH240913C00590000 | 2024-09-09 11:41AM EDT | 590.00 | 10.65 | 11.10 | 11.90 | -1.85 | -14.80% | 418 | 87 | 28.65% |
| UNH240913C00592500 | 2024-09-09 12:09PM EDT | 592.50 | 9.40 | 9.55 | 9.85 | -1.48 | -13.60% | 66 | 1,014 | 26.67% |
| UNH240913C00595000 | 2024-09-09 12:09PM EDT | 595.00 | 8.00 | 8.05 | 8.40 | -1.74 | -17.86% | 74 | 1,400 | 26.51% |
| UNH240913C00597500 | 2024-09-09 11:40AM EDT | 597.50 | 6.55 | 6.55 | 7.00 | -1.23 | -15.81% | 98 | 138 | 26.06% |
| UNH240913C00600000 | 2024-09-09 12:04PM EDT | 600.00 | 5.50 | 5.50 | 5.85 | -1.10 | -16.67% | 905 | 754 | 26.01% |
| UNH240913C00602500 | 2024-09-09 11:50AM EDT | 602.50 | 4.72 | 4.45 | 4.75 | -2.23 | -32.09% | 12 | 19 | 25.65% |
| UNH240913C00605000 | 2024-09-09 11:54AM EDT | 605.00 | 3.52 | 3.55 | 3.85 | -0.98 | -21.78% | 120 | 746 | 25.53% |
| UNH240913C00607500 | 2024-09-09 11:39AM EDT | 607.50 | 2.87 | 2.84 | 3.10 | -1.18 | -29.14% | 20 | 15 | 25.50% |
| UNH240913C00610000 | 2024-09-09 12:13PM EDT | 610.00 | 2.30 | 2.20 | 2.45 | -0.73 | -24.09% | 78 | 222 | 25.40% |
| UNH240913C00612500 | 2024-09-09 11:02AM EDT | 612.50 | 0.96 | 1.69 | 1.88 | -1.39 | -59.15% | 5 | 25 | 25.16% |
| UNH240913C00615000 | 2024-09-09 11:11AM EDT | 615.00 | 1.41 | 1.26 | 1.40 | -0.21 | -12.96% | 10 | 139 | 24.83% |
| UNH240913C00620000 | 2024-09-09 12:13PM EDT | 620.00 | 0.77 | 0.72 | 0.87 | -0.74 | -49.01% | 54 | 809 | 25.39% |
| UNH240913C00625000 | 2024-09-09 11:42AM EDT | 625.00 | 0.40 | 0.40 | 0.50 | -0.35 | -46.67% | 37 | 169 | 25.61% |
| UNH240913C00630000 | 2024-09-09 11:47AM EDT | 630.00 | 0.24 | 0.22 | 0.33 | -0.31 | -56.36% | 31 | 144 | 26.69% |
| UNH240913C00635000 | 2024-09-09 12:15PM EDT | 635.00 | 0.10 | 0.06 | 0.15 | -0.25 | -62.50% | 106 | 98 | 26.07% |
| UNH240913C00640000 | 2024-09-06 3:30PM EDT | 640.00 | 0.15 | 0.01 | 0.15 | -0.02 | -11.76% | 30 | 180 | 28.86% |
| UNH240913C00645000 | 2024-09-06 3:29PM EDT | 645.00 | 0.14 | 0.01 | 1.66 | 0.00 | - | 5 | 9 | 50.70% |
| UNH240913C00650000 | 2024-09-09 11:52AM EDT | 650.00 | 0.02 | 0.05 | 0.08 | -0.08 | -80.00% | 8 | 108 | 31.45% |
| UNH240913C00655000 | 2024-09-03 3:14PM EDT | 655.00 | 0.25 | 0.01 | 1.60 | 0.00 | - | 7 | 8 | 57.35% |
| UNH240913C00660000 | 2024-09-04 12:59PM EDT | 660.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 6 | 15 | 38.18% |
| UNH240913C00665000 | 2024-09-09 11:19AM EDT | 665.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 17 | 25 | 36.52% |
| UNH240913C00670000 | 2024-09-03 2:15PM EDT | 670.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | - | 10 | 42.58% |
| UNH240913C00700000 | 2024-09-09 9:33AM EDT | 700.00 | 0.02 | 0.01 | 1.02 | -0.07 | -77.78% | 50 | 1 | 69.82% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240913P00300000 | 2024-09-09 9:45AM EDT | 300.00 | 0.07 | 0.00 | 0.16 | +0.02 | +40.00% | 3 | 2 | 210.16% |
| UNH240913P00430000 | 2024-09-03 3:04PM EDT | 430.00 | 0.01 | 0.00 | 2.46 | 0.00 | - | - | 1 | 153.88% |
| UNH240913P00470000 | 2024-08-09 10:23AM EDT | 470.00 | 1.18 | 0.00 | 1.31 | 0.00 | - | - | 1 | 105.47% |
| UNH240913P00475000 | 2024-09-09 10:41AM EDT | 475.00 | 0.03 | 0.01 | 0.13 | -0.22 | -88.00% | 12 | 22 | 75.39% |
| UNH240913P00480000 | 2024-08-27 9:30AM EDT | 480.00 | 1.41 | 0.01 | 0.14 | 0.00 | - | 9 | 14 | 72.66% |
| UNH240913P00485000 | 2024-09-05 1:42PM EDT | 485.00 | 0.10 | 0.01 | 1.72 | 0.00 | - | 6 | 9 | 98.19% |
| UNH240913P00490000 | 2024-09-06 3:15PM EDT | 490.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 1 | 23 | 67.38% |
| UNH240913P00495000 | 2024-09-06 1:26PM EDT | 495.00 | 0.03 | 0.01 | 0.81 | 0.00 | - | 2 | 12 | 79.35% |
| UNH240913P00500000 | 2024-09-09 10:21AM EDT | 500.00 | 0.12 | 0.01 | 0.12 | +0.01 | +9.09% | 22 | 72 | 59.38% |
| UNH240913P00505000 | 2024-09-09 10:25AM EDT | 505.00 | 0.11 | 0.02 | 0.20 | -1.01 | -90.18% | 15 | 5 | 59.96% |
| UNH240913P00510000 | 2024-09-04 9:37AM EDT | 510.00 | 0.16 | 0.01 | 0.25 | -0.23 | -58.97% | 1 | 11 | 58.01% |
| UNH240913P00515000 | 2024-09-05 10:19AM EDT | 515.00 | 0.14 | 0.03 | 0.22 | 0.00 | - | 1 | 6 | 54.59% |
| UNH240913P00520000 | 2024-09-09 9:32AM EDT | 520.00 | 0.30 | 0.03 | 0.18 | +0.12 | +66.67% | 2 | 116 | 50.29% |
| UNH240913P00525000 | 2024-09-09 9:48AM EDT | 525.00 | 0.20 | 0.01 | 0.20 | -0.64 | -76.19% | 2 | 42 | 51.47% |
| UNH240913P00530000 | 2024-09-09 11:21AM EDT | 530.00 | 0.20 | 0.03 | 0.22 | -0.10 | -33.33% | 40 | 34 | 48.88% |
| UNH240913P00535000 | 2024-09-09 9:41AM EDT | 535.00 | 0.30 | 0.01 | 0.55 | -0.05 | -14.29% | 5 | 16 | 53.13% |
| UNH240913P00540000 | 2024-09-09 10:47AM EDT | 540.00 | 0.40 | 0.11 | 0.40 | +0.06 | +17.65% | 52 | 65 | 46.58% |
| UNH240913P00545000 | 2024-09-09 12:07PM EDT | 545.00 | 0.17 | 0.17 | 0.51 | -0.37 | -68.52% | 4 | 18 | 44.97% |
| UNH240913P00550000 | 2024-09-09 12:13PM EDT | 550.00 | 0.31 | 0.16 | 0.45 | -0.24 | -42.11% | 41 | 45 | 40.28% |
| UNH240913P00555000 | 2024-09-09 11:18AM EDT | 555.00 | 0.61 | 0.16 | 0.62 | +0.02 | +3.39% | 12 | 42 | 39.06% |
| UNH240913P00557500 | 2024-09-09 12:12PM EDT | 557.50 | 0.45 | 0.42 | 0.59 | -0.21 | -29.17% | 20 | 34 | 36.74% |
| UNH240913P00560000 | 2024-09-09 11:52AM EDT | 560.00 | 0.60 | 0.30 | 0.61 | -0.14 | -18.92% | 124 | 138 | 35.08% |
| UNH240913P00562500 | 2024-09-06 12:24PM EDT | 562.50 | 1.01 | 0.57 | 0.71 | -0.08 | -7.34% | 1 | 9 | 34.28% |
| UNH240913P00565000 | 2024-09-09 11:55AM EDT | 565.00 | 0.84 | 0.64 | 0.79 | -0.06 | -6.67% | 213 | 253 | 33.11% |
| UNH240913P00567500 | 2024-09-09 11:12AM EDT | 567.50 | 1.31 | 0.63 | 0.94 | +0.20 | +18.02% | 39 | 91 | 32.47% |
| UNH240913P00570000 | 2024-09-09 11:58AM EDT | 570.00 | 1.20 | 0.91 | 1.08 | -0.02 | -1.64% | 1,220 | 208 | 31.49% |
| UNH240913P00572500 | 2024-09-09 11:55AM EDT | 572.50 | 1.39 | 1.11 | 1.29 | -0.07 | -4.79% | 41 | 154 | 30.86% |
| UNH240913P00575000 | 2024-09-09 12:10PM EDT | 575.00 | 1.47 | 1.36 | 1.55 | -0.17 | -10.37% | 259 | 243 | 30.29% |
| UNH240913P00577500 | 2024-09-09 12:00PM EDT | 577.50 | 2.17 | 1.67 | 1.87 | -0.22 | -9.21% | 34 | 22 | 29.77% |
| UNH240913P00580000 | 2024-09-09 12:12PM EDT | 580.00 | 2.15 | 2.10 | 2.23 | -0.40 | -15.69% | 188 | 239 | 29.16% |
| UNH240913P00582500 | 2024-09-09 11:49AM EDT | 582.50 | 2.86 | 2.32 | 2.73 | +0.15 | +5.54% | 51 | 61 | 28.89% |
| UNH240913P00585000 | 2024-09-09 12:05PM EDT | 585.00 | 3.40 | 3.00 | 3.30 | +0.05 | +1.49% | 124 | 132 | 28.55% |
| UNH240913P00587500 | 2024-09-09 11:49AM EDT | 587.50 | 4.06 | 3.65 | 3.95 | +0.21 | +5.45% | 9 | 42 | 28.15% |
| UNH240913P00590000 | 2024-09-09 12:05PM EDT | 590.00 | 4.85 | 4.55 | 4.80 | -0.35 | -6.73% | 94 | 203 | 28.11% |
| UNH240913P00592500 | 2024-09-09 12:01PM EDT | 592.50 | 6.40 | 5.30 | 5.65 | +0.55 | +9.40% | 8 | 53 | 27.64% |
| UNH240913P00595000 | 2024-09-09 12:11PM EDT | 595.00 | 6.59 | 6.40 | 6.70 | -0.29 | -4.22% | 124 | 89 | 27.45% |
| UNH240913P00597500 | 2024-09-09 10:05AM EDT | 597.50 | 11.65 | 7.60 | 7.80 | +3.65 | +45.62% | 8 | 131 | 27.00% |
| UNH240913P00600000 | 2024-09-09 11:34AM EDT | 600.00 | 10.79 | 8.85 | 9.35 | +1.58 | +17.16% | 24 | 132 | 27.69% |
| UNH240913P00602500 | 2024-09-06 3:51PM EDT | 602.50 | 10.14 | 10.35 | 10.75 | 0.00 | - | 25 | 33 | 27.37% |
| UNH240913P00605000 | 2024-09-09 9:32AM EDT | 605.00 | 15.80 | 11.75 | 12.55 | +3.75 | +31.12% | 4 | 137 | 28.11% |
| UNH240913P00610000 | 2024-09-06 2:48PM EDT | 610.00 | 14.27 | 15.20 | 16.25 | 0.00 | - | 1 | 32 | 28.82% |
| UNH240913P00615000 | 2024-09-04 10:48AM EDT | 615.00 | 14.30 | 19.65 | 20.55 | 0.00 | - | 6 | 13 | 30.81% |
| UNH240913P00620000 | 2024-09-05 9:37AM EDT | 620.00 | 22.00 | 23.10 | 25.55 | 0.00 | - | 50 | 45 | 35.63% |
| UNH240913P00625000 | 2024-09-06 3:28PM EDT | 625.00 | 26.17 | 25.70 | 31.85 | 0.00 | - | 1 | 3 | 47.06% |
| UNH240913P00630000 | 2024-09-04 9:39AM EDT | 630.00 | 49.80 | 33.00 | 36.15 | +23.75 | +91.17% | 1 | 8 | 48.05% |
| UNH240913P00650000 | 2024-08-06 1:56PM EDT | 650.00 | 78.15 | 51.05 | 58.90 | 0.00 | - | - | 0 | 56.58% |
