Deutsche Märkte schließen in 7 Stunden 40 Minuten

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
497,12-0,18 (-0,04%)
Börsenschluss: 04:00PM EDT
497,12 0,00 (0,00%)
Nachbörse: 07:45PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240628C004000002024-05-21 9:30AM EDT400.00120.000.000.000.00--00.00%
UNH240628C004350002024-06-07 12:35PM EDT435.0061.530.000.000.00-100.00%
UNH240628C004600002024-05-31 9:52AM EDT460.0033.500.000.000.00-100.00%
UNH240628C004650002024-05-23 10:06AM EDT465.0056.250.000.000.00-100.00%
UNH240628C004700002024-06-14 10:53AM EDT470.0025.000.000.000.00-200.00%
UNH240628C004750002024-06-13 10:30AM EDT475.0015.000.000.000.00-100.00%
UNH240628C004800002024-06-14 3:11PM EDT480.0018.650.000.000.00-200.00%
UNH240628C004825002024-06-14 2:36PM EDT482.5016.950.000.000.00-200.00%
UNH240628C004850002024-06-14 3:48PM EDT485.0013.920.000.000.00-600.00%
UNH240628C004875002024-06-14 11:17AM EDT487.5012.050.000.000.00-400.00%
UNH240628C004900002024-06-14 3:36PM EDT490.0010.900.000.000.00-1200.00%
UNH240628C004925002024-06-14 3:31PM EDT492.509.800.000.000.00-200.00%
UNH240628C004950002024-06-14 3:37PM EDT495.007.990.000.000.00-2100.00%
UNH240628C004975002024-06-14 12:06PM EDT497.506.350.000.000.00-600.10%
UNH240628C005000002024-06-14 3:59PM EDT500.006.000.000.000.00-7600.78%
UNH240628C005025002024-06-14 12:05PM EDT502.504.420.000.000.00-301.56%
UNH240628C005050002024-06-14 3:57PM EDT505.003.970.000.000.00-2401.56%
UNH240628C005075002024-06-14 2:27PM EDT507.503.670.000.000.00-603.13%
UNH240628C005100002024-06-14 3:41PM EDT510.002.830.000.000.00-2203.13%
UNH240628C005125002024-06-14 2:07PM EDT512.502.300.000.000.00-103.13%
UNH240628C005150002024-06-14 3:57PM EDT515.001.810.000.000.00-15903.13%
UNH240628C005175002024-06-12 10:23AM EDT517.501.510.000.000.00--06.25%
UNH240628C005200002024-06-14 3:59PM EDT520.001.310.000.000.00-10206.25%
UNH240628C005225002024-06-13 3:04PM EDT522.501.830.000.000.00-106.25%
UNH240628C005250002024-06-14 3:42PM EDT525.000.880.000.000.00-2406.25%
UNH240628C005300002024-06-14 11:05AM EDT530.000.640.000.000.00-606.25%
UNH240628C005350002024-06-14 11:37AM EDT535.000.570.000.000.00-4306.25%
UNH240628C005400002024-06-14 12:17PM EDT540.000.440.000.000.00-5012.50%
UNH240628C005450002024-06-14 10:56AM EDT545.000.600.000.000.00-295012.50%
UNH240628C005500002024-06-11 12:41PM EDT550.000.330.000.000.00-7012.50%
UNH240628C005550002024-06-06 1:55PM EDT555.000.450.000.000.00-11012.50%
UNH240628C005600002024-06-03 3:07PM EDT560.000.500.000.000.00-7012.50%
UNH240628C005650002024-05-23 11:02AM EDT565.001.580.000.000.00--012.50%
UNH240628C005700002024-05-17 9:46AM EDT570.001.400.012.770.00-1150.05%
UNH240628C005900002024-06-13 10:31AM EDT590.001.010.000.000.00-4025.00%
UNH240628C006150002024-05-29 1:30PM EDT615.000.070.000.000.00--025.00%
UNH240628C006600002024-06-13 10:31AM EDT660.000.270.000.000.00-12025.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240628P003000002024-06-14 2:19PM EDT300.000.080.000.000.00-1050.00%
UNH240628P003500002024-06-14 11:23AM EDT350.000.01-0.000.00---50.00%
UNH240628P004100002024-05-29 10:00AM EDT410.000.500.000.000.00--025.00%
UNH240628P004200002024-05-29 9:47AM EDT420.000.800.000.000.00--025.00%
UNH240628P004250002024-06-14 12:34PM EDT425.000.130.000.000.00-4012.50%
UNH240628P004300002024-06-03 3:06PM EDT430.000.440.000.000.00-7012.50%
UNH240628P004350002024-06-12 3:27PM EDT435.000.340.000.000.00-5012.50%
UNH240628P004400002024-06-14 10:47AM EDT440.000.350.000.000.00-10012.50%
UNH240628P004450002024-06-13 3:24PM EDT445.000.140.000.000.00-10012.50%
UNH240628P004500002024-06-14 2:22PM EDT450.000.360.000.000.00-15012.50%
UNH240628P004550002024-06-14 12:42PM EDT455.000.350.000.000.00-8012.50%
UNH240628P004600002024-06-14 3:08PM EDT460.000.500.000.000.00-26012.50%
UNH240628P004650002024-06-14 1:23PM EDT465.000.950.000.000.00-1306.25%
UNH240628P004700002024-06-14 3:58PM EDT470.001.100.000.000.00-10406.25%
UNH240628P004750002024-06-14 3:46PM EDT475.001.790.000.000.00-8906.25%
UNH240628P004775002024-06-14 1:54PM EDT477.502.020.000.000.00-406.25%
UNH240628P004800002024-06-14 3:31PM EDT480.002.350.000.000.00-303.13%
UNH240628P004825002024-06-14 1:25PM EDT482.503.220.000.000.00-2103.13%
UNH240628P004850002024-06-14 2:50PM EDT485.003.500.000.000.00-2403.13%
UNH240628P004875002024-06-14 2:50PM EDT487.504.250.000.000.00-903.13%
UNH240628P004900002024-06-14 3:57PM EDT490.005.300.000.000.00-1801.56%
UNH240628P004925002024-06-14 2:50PM EDT492.506.100.000.000.00-2901.56%
UNH240628P004950002024-06-14 1:37PM EDT495.007.860.000.000.00-400.78%
UNH240628P004975002024-06-14 2:36PM EDT497.508.250.000.000.00-300.00%
UNH240628P005000002024-06-14 2:50PM EDT500.009.900.000.000.00-800.00%
UNH240628P005050002024-06-12 2:26PM EDT505.0017.330.000.000.00-100.00%
UNH240628P005100002024-06-14 2:23PM EDT510.0016.500.000.000.00-200.00%
UNH240628P005150002024-06-10 9:46AM EDT515.0027.110.000.000.00-100.00%
UNH240628P005200002024-06-04 1:33PM EDT520.0019.890.000.000.00-300.00%
UNH240628P005250002024-05-29 9:35AM EDT525.0048.600.000.000.00-100.00%
UNH240628P005300002024-06-12 11:53AM EDT530.0038.630.000.000.00-600.00%
UNH240628P005500002024-05-10 3:47PM EDT550.0039.3056.1562.950.00-241064.98%