Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
495,98-1,32 (-0,26%)
Ab 12:42PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240614C003300002024-06-07 2:55PM EDT330.00164.35161.75168.200.00-11479.30%
UNH240614C004200002024-06-12 10:11AM EDT420.0074.6171.7578.300.00-108235.84%
UNH240614C004500002024-06-14 11:08AM EDT450.0044.6342.3547.10-2.95-6.20%3052130.32%
UNH240614C004550002024-06-10 10:54AM EDT455.0034.1037.2042.050.00--3117.48%
UNH240614C004575002024-06-07 1:21PM EDT457.5036.8235.4540.700.00-2121136.84%
UNH240614C004600002024-06-14 10:52AM EDT460.0034.1132.6038.50+3.61+11.84%1317135.69%
UNH240614C004625002024-06-07 3:02PM EDT462.5032.5030.1035.200.00-205114.31%
UNH240614C004650002024-06-06 1:11PM EDT465.0035.0526.8532.450.00-11103.03%
UNH240614C004675002024-06-07 3:33PM EDT467.5026.3924.7530.450.00-88106.10%
UNH240614C004700002024-06-13 11:59AM EDT470.0018.0022.8527.350.00-201788.67%
UNH240614C004725002024-06-11 9:32AM EDT472.5020.1521.8024.650.00-5678.56%
UNH240614C004750002024-06-10 3:51PM EDT475.0020.7519.8521.50+0.75+3.75%12058.06%
UNH240614C004775002024-06-07 2:55PM EDT477.5018.2415.9019.450.00-1262.45%
UNH240614C004800002024-06-14 10:20AM EDT480.0015.1514.6516.45-3.96-20.72%133845.90%
UNH240614C004825002024-06-13 1:28PM EDT482.509.4912.0514.050.00-41842.53%
UNH240614C004850002024-06-14 12:00PM EDT485.0010.459.9511.45-2.80-21.13%97334.67%
UNH240614C004875002024-06-14 11:12AM EDT487.508.007.2510.15-2.83-26.13%2217246.27%
UNH240614C004900002024-06-14 12:27PM EDT490.005.505.506.05-3.80-40.86%9020013.67%
UNH240614C004925002024-06-14 11:58AM EDT492.503.403.103.70-3.67-51.91%2110612.21%
UNH240614C004950002024-06-14 12:24PM EDT495.001.491.291.90-3.81-71.89%9322713.06%
UNH240614C004975002024-06-14 12:23PM EDT497.500.230.400.65-3.28-93.45%10617612.21%
UNH240614C005000002024-06-14 12:24PM EDT500.000.150.120.19-2.63-94.60%32473712.89%
UNH240614C005025002024-06-14 11:59AM EDT502.500.160.050.17-1.44-90.00%5127917.77%
UNH240614C005050002024-06-14 11:59AM EDT505.000.140.050.16-0.86-86.00%5329622.46%
UNH240614C005075002024-06-14 11:47AM EDT507.500.120.050.19-0.63-84.00%4322028.17%
UNH240614C005100002024-06-14 11:56AM EDT510.000.080.050.12-0.42-84.00%3363429.98%
UNH240614C005125002024-06-14 10:07AM EDT512.500.060.040.25-0.22-78.57%3124039.45%
UNH240614C005150002024-06-14 11:37AM EDT515.000.050.050.16-0.19-79.17%2761440.33%
UNH240614C005175002024-06-13 3:05PM EDT517.500.050.010.19-0.34-87.18%113846.00%
UNH240614C005200002024-06-14 11:20AM EDT520.000.050.030.21+0.04+400.00%2936251.07%
UNH240614C005225002024-06-13 2:46PM EDT522.500.090.010.140.00-2611551.56%
UNH240614C005250002024-06-13 3:05PM EDT525.000.060.020.09-0.11-64.71%251751.76%
UNH240614C005275002024-06-14 12:09PM EDT527.500.030.010.050.00-59751.17%
UNH240614C005300002024-06-14 12:08PM EDT530.000.040.010.08-0.26-86.67%922053.91%
UNH240614C005325002024-06-10 10:15AM EDT532.500.100.010.100.00-1858.59%
UNH240614C005350002024-06-14 11:51AM EDT535.000.040.010.05+0.01+33.33%11,02057.42%
UNH240614C005375002024-06-06 12:47PM EDT537.500.250.000.080.00--562.89%
UNH240614C005400002024-06-14 11:22AM EDT540.000.010.000.070.00-839564.84%
UNH240614C005425002024-06-14 11:56AM EDT542.500.010.000.12-0.02-66.67%3572.46%
UNH240614C005450002024-06-07 2:22PM EDT545.000.100.000.090.00-12973.05%
UNH240614C005500002024-06-11 12:03PM EDT550.000.010.000.85-0.04-80.00%4322109.57%
UNH240614C005550002024-06-11 11:10AM EDT555.000.020.013.800.00-22123161.77%
UNH240614C005600002024-06-12 10:12AM EDT560.000.030.003.800.00-1532170.95%
UNH240614C005650002024-06-11 12:04PM EDT565.000.020.003.800.00-629180.03%
UNH240614C005700002024-05-22 10:20AM EDT570.000.640.004.300.00--1194.82%
UNH240614C005750002024-06-07 12:19PM EDT575.000.050.003.800.00-13197.71%
UNH240614C005850002024-06-13 3:32PM EDT585.000.010.004.200.00-66219.78%
UNH240614C005900002024-06-10 10:00AM EDT590.000.010.004.250.00--5228.76%
UNH240614C005950002024-06-11 12:04PM EDT595.000.010.004.250.00--5237.01%
UNH240614C006000002024-05-29 2:41PM EDT600.000.060.004.250.00-11245.12%
UNH240614C006200002024-06-06 12:39PM EDT620.000.030.004.250.00--2276.32%
UNH240614C006500002024-05-29 10:57AM EDT650.000.050.004.250.00-55319.82%
UNH240614C006600002024-06-03 3:10PM EDT660.000.010.000.100.00-512196.88%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240614P002900002024-06-07 11:07AM EDT290.000.130.004.250.00-33600.68%
UNH240614P003000002024-06-03 3:11PM EDT300.000.010.004.250.00-1919567.97%
UNH240614P003200002024-05-28 2:12PM EDT320.000.040.000.150.00-2525313.28%
UNH240614P003300002024-05-30 11:11AM EDT330.000.050.000.150.00-3959292.97%
UNH240614P003700002024-05-28 11:24AM EDT370.000.170.004.250.00-11361.82%
UNH240614P003800002024-05-03 12:16PM EDT380.000.360.004.350.00-11336.62%
UNH240614P003900002024-06-03 11:15AM EDT390.000.080.000.080.00-2020169.53%
UNH240614P004000002024-06-13 9:40AM EDT400.000.010.000.090.00-5071154.69%
UNH240614P004050002024-06-11 12:04PM EDT405.000.010.004.150.00--2267.72%
UNH240614P004200002024-06-13 3:32PM EDT420.000.010.000.040.00-222113.28%
UNH240614P004225002024-06-13 3:33PM EDT422.500.010.003.800.00-22218.26%
UNH240614P004250002024-06-07 2:39PM EDT425.000.090.003.800.00-24212.01%
UNH240614P004275002024-06-10 11:12AM EDT427.500.090.003.800.00-1520205.76%
UNH240614P004300002024-06-10 11:20AM EDT430.000.020.000.02-0.08-80.00%508692.19%
UNH240614P004325002024-06-10 11:21AM EDT432.500.100.013.650.00-58191.50%
UNH240614P004350002024-06-07 1:33PM EDT435.000.010.000.45-0.11-91.67%115122.66%
UNH240614P004400002024-06-14 10:32AM EDT440.000.010.000.050.00-3119885.94%
UNH240614P004450002024-06-12 12:41PM EDT445.000.180.000.250.00-27495.51%
UNH240614P004500002024-06-14 10:05AM EDT450.000.020.000.03-0.09-81.82%2518567.19%
UNH240614P004525002024-06-11 1:58PM EDT452.500.010.000.33-0.11-91.67%11486.13%
UNH240614P004550002024-06-11 2:04PM EDT455.000.010.004.30-0.17-94.44%122142.09%
UNH240614P004575002024-06-12 1:44PM EDT457.500.170.004.400.00--13136.55%
UNH240614P004600002024-06-14 12:14PM EDT460.000.010.020.23-0.04-80.00%110969.73%
UNH240614P004625002024-06-13 3:46PM EDT462.500.030.010.33-0.06-66.67%11268.75%
UNH240614P004650002024-06-14 11:49AM EDT465.000.030.022.12-0.05-62.50%316794.48%
UNH240614P004675002024-06-13 3:05PM EDT467.500.230.013.650.00-223103.71%
UNH240614P004700002024-06-14 11:02AM EDT470.000.040.010.130.00-1014352.73%
UNH240614P004725002024-06-14 9:49AM EDT472.500.080.010.43-0.02-20.00%1114653.13%
UNH240614P004750002024-06-14 10:18AM EDT475.000.040.020.14-0.05-55.56%2943244.53%
UNH240614P004775002024-06-13 3:05PM EDT477.500.180.011.00-0.10-35.71%4720852.39%
UNH240614P004800002024-06-14 12:18PM EDT480.000.020.010.06-0.13-86.67%3561,94730.66%
UNH240614P004825002024-06-14 11:34AM EDT482.500.050.010.09-0.17-77.27%13334128.42%
UNH240614P004850002024-06-14 12:02PM EDT485.000.030.030.07-0.25-89.29%5634322.85%
UNH240614P004875002024-06-14 12:09PM EDT487.500.060.020.13-0.44-88.00%6420920.85%
UNH240614P004900002024-06-14 12:10PM EDT490.000.100.100.17-0.70-87.50%4862,03816.90%
UNH240614P004925002024-06-14 12:18PM EDT492.500.270.240.83-0.93-77.50%8821720.68%
UNH240614P004950002024-06-14 12:13PM EDT495.000.850.861.76-1.10-56.41%4344321.44%
UNH240614P004975002024-06-14 11:37AM EDT497.502.421.922.86-0.88-26.67%27719.41%
UNH240614P005000002024-06-14 12:21PM EDT500.005.104.155.10+1.00+24.39%2813725.17%
UNH240614P005025002024-06-14 9:41AM EDT502.507.766.408.50+0.51+7.03%34443.31%
UNH240614P005050002024-06-13 3:47PM EDT505.008.099.0511.100.00-1611252.12%
UNH240614P005075002024-06-13 3:24PM EDT507.5010.2511.0512.750.00-204248.00%
UNH240614P005100002024-06-13 2:52PM EDT510.0015.3213.7015.350.00-307355.81%
UNH240614P005125002024-06-05 1:32PM EDT512.5013.1014.8018.350.00-1669.43%
UNH240614P005150002024-06-13 3:05PM EDT515.0014.1018.1520.350.00-2267.87%
UNH240614P005175002024-06-04 11:31AM EDT517.5016.1719.6524.000.00-1050.64%
UNH240614P005200002024-06-13 3:09PM EDT520.0021.6123.5025.700.00-294463.43%
UNH240614P005225002024-06-13 3:09PM EDT522.5026.5525.2530.450.00-3184.74%
UNH240614P005250002024-05-29 9:30AM EDT525.0032.7727.2533.050.00-1086.08%
UNH240614P005300002024-05-28 11:16AM EDT530.0027.8432.6538.250.00-10102.59%
UNH240614P005350002024-05-17 11:02AM EDT535.0016.1037.4543.250.00-40110.60%
UNH240614P005400002024-06-13 3:09PM EDT540.0037.9542.6548.250.00-30122.66%
UNH240614P005600002024-05-16 3:30PM EDT560.0036.6662.7068.250.00--0160.30%
UNH240614P006600002024-05-16 3:30PM EDT660.00136.36161.70168.250.00--0287.89%