Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.668,89 +2.249,67 (+4,29%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH241115C00420000 | 2024-08-30 10:47AM EDT | 420.00 | 171.67 | 173.25 | 181.30 | 0.00 | - | 1 | 1 | 53.64% |
| UNH241115C00450000 | 2024-09-11 10:04AM EDT | 450.00 | 137.08 | 144.15 | 152.00 | 0.00 | - | 2 | 3 | 57.64% |
| UNH241115C00480000 | 2024-08-13 10:02AM EDT | 480.00 | 101.50 | 111.45 | 116.10 | 0.00 | - | 5 | 5 | 32.35% |
| UNH241115C00500000 | 2024-08-23 12:51PM EDT | 500.00 | 90.37 | 99.20 | 102.35 | 0.00 | - | 1 | 9 | 41.62% |
| UNH241115C00510000 | 2024-09-13 11:06AM EDT | 510.00 | 92.67 | 89.10 | 92.75 | -2.92 | -3.05% | 1 | 6 | 39.01% |
| UNH241115C00520000 | 2024-09-04 11:59AM EDT | 520.00 | 92.25 | 81.35 | 83.40 | 0.00 | - | - | 5 | 36.73% |
| UNH241115C00530000 | 2024-09-09 12:07PM EDT | 530.00 | 76.38 | 72.30 | 75.95 | 0.00 | - | 3 | 9 | 37.03% |
| UNH241115C00540000 | 2024-09-13 9:42AM EDT | 540.00 | 60.50 | 63.35 | 66.60 | +1.85 | +3.15% | 1 | 42 | 34.31% |
| UNH241115C00550000 | 2024-09-11 12:00PM EDT | 550.00 | 50.70 | 56.65 | 58.50 | 0.00 | - | 2 | 90 | 33.00% |
| UNH241115C00560000 | 2024-09-11 12:31PM EDT | 560.00 | 46.66 | 49.45 | 51.80 | 0.00 | - | 10 | 85 | 32.94% |
| UNH241115C00570000 | 2024-09-11 10:22AM EDT | 570.00 | 36.64 | 42.65 | 44.10 | 0.00 | - | 11 | 67 | 31.28% |
| UNH241115C00580000 | 2024-09-13 2:36PM EDT | 580.00 | 37.15 | 36.25 | 37.20 | +5.15 | +16.09% | 8 | 256 | 30.08% |
| UNH241115C00590000 | 2024-09-13 3:53PM EDT | 590.00 | 31.20 | 30.60 | 31.25 | +2.83 | +9.98% | 43 | 796 | 29.37% |
| UNH241115C00600000 | 2024-09-13 3:53PM EDT | 600.00 | 25.95 | 25.35 | 26.15 | +2.53 | +10.80% | 55 | 721 | 28.98% |
| UNH241115C00610000 | 2024-09-13 2:43PM EDT | 610.00 | 21.30 | 20.70 | 21.30 | +2.50 | +13.30% | 22 | 877 | 28.30% |
| UNH241115C00620000 | 2024-09-13 1:30PM EDT | 620.00 | 17.15 | 16.50 | 18.80 | +3.23 | +23.20% | 15 | 231 | 29.50% |
| UNH241115C00630000 | 2024-09-12 2:25PM EDT | 630.00 | 12.00 | 13.00 | 14.30 | 0.00 | - | 5 | 272 | 28.06% |
| UNH241115C00640000 | 2024-09-13 2:39PM EDT | 640.00 | 10.91 | 10.35 | 10.95 | +1.21 | +12.47% | 6 | 167 | 27.26% |
| UNH241115C00650000 | 2024-09-13 3:30PM EDT | 650.00 | 8.67 | 8.05 | 8.60 | +1.58 | +22.28% | 8 | 159 | 27.05% |
| UNH241115C00660000 | 2024-09-13 3:30PM EDT | 660.00 | 6.73 | 6.20 | 6.70 | +0.84 | +14.26% | 22 | 84 | 26.91% |
| UNH241115C00670000 | 2024-09-13 10:28AM EDT | 670.00 | 5.30 | 4.75 | 5.30 | +0.66 | +14.22% | 3 | 553 | 27.02% |
| UNH241115C00680000 | 2024-09-12 2:14PM EDT | 680.00 | 3.65 | 3.65 | 4.05 | 0.00 | - | 1 | 18 | 26.90% |
| UNH241115C00690000 | 2024-09-10 11:18AM EDT | 690.00 | 4.45 | 2.70 | 3.20 | 0.00 | - | 1 | 14 | 27.10% |
| UNH241115C00700000 | 2024-09-12 12:17PM EDT | 700.00 | 2.14 | 2.14 | 2.45 | 0.00 | - | 1 | 10 | 27.12% |
| UNH241115C00710000 | 2024-09-12 12:17PM EDT | 710.00 | 1.68 | 1.60 | 2.28 | 0.00 | - | 2 | 4 | 28.39% |
| UNH241115C00720000 | 2024-09-03 3:58PM EDT | 720.00 | 2.10 | 1.27 | 1.64 | 0.00 | - | 3 | 7 | 28.02% |
| UNH241115C00740000 | 2024-09-05 10:57AM EDT | 740.00 | 1.01 | 0.40 | 1.96 | 0.00 | - | 1 | 5 | 32.23% |
| UNH241115C00750000 | 2024-08-26 10:19AM EDT | 750.00 | 1.60 | 0.30 | 2.20 | 0.00 | - | - | 1 | 34.55% |
| UNH241115C00760000 | 2024-08-30 10:23AM EDT | 760.00 | 0.90 | 0.24 | 1.62 | 0.00 | - | 2 | 2 | 33.94% |
| UNH241115C00790000 | 2024-09-11 11:08AM EDT | 790.00 | 0.50 | 0.12 | 1.57 | 0.00 | - | 1 | 14 | 37.88% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH241115P00300000 | 2024-08-21 11:22AM EDT | 300.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | - | 1 | 75.98% |
| UNH241115P00330000 | 2024-08-08 3:04PM EDT | 330.00 | 0.60 | 0.00 | 1.56 | 0.00 | - | - | 1 | 66.70% |
| UNH241115P00410000 | 2024-09-11 10:30AM EDT | 410.00 | 1.20 | 0.55 | 4.60 | 0.00 | - | 1 | 6 | 55.09% |
| UNH241115P00430000 | 2024-08-19 1:21PM EDT | 430.00 | 1.21 | 0.57 | 3.35 | 0.00 | - | 10 | 11 | 52.13% |
| UNH241115P00440000 | 2024-08-26 12:06PM EDT | 440.00 | 1.50 | 0.73 | 2.21 | +0.25 | +20.00% | 1 | 17 | 44.81% |
| UNH241115P00450000 | 2024-09-11 10:37AM EDT | 450.00 | 2.38 | 0.95 | 2.45 | 0.00 | - | 10 | 14 | 42.99% |
| UNH241115P00460000 | 2024-09-11 10:37AM EDT | 460.00 | 2.78 | 0.82 | 3.95 | 0.00 | - | 10 | 882 | 45.05% |
| UNH241115P00470000 | 2024-09-11 12:25PM EDT | 470.00 | 2.72 | 1.80 | 2.41 | 0.00 | - | 2 | 228 | 37.34% |
| UNH241115P00480000 | 2024-09-11 10:12AM EDT | 480.00 | 3.68 | 2.18 | 2.67 | 0.00 | - | 1 | 35 | 35.48% |
| UNH241115P00490000 | 2024-09-13 12:58PM EDT | 490.00 | 2.89 | 2.60 | 3.05 | -0.79 | -21.47% | 1 | 76 | 33.87% |
| UNH241115P00500000 | 2024-09-13 2:26PM EDT | 500.00 | 3.65 | 3.40 | 3.65 | -0.85 | -18.89% | 1 | 300 | 32.64% |
| UNH241115P00510000 | 2024-09-13 10:11AM EDT | 510.00 | 4.70 | 4.20 | 4.60 | -0.90 | -16.07% | 2 | 912 | 31.90% |
| UNH241115P00520000 | 2024-09-13 3:58PM EDT | 520.00 | 5.50 | 3.80 | 5.70 | -1.34 | -19.59% | 2 | 122 | 31.04% |
| UNH241115P00530000 | 2024-09-13 3:58PM EDT | 530.00 | 6.78 | 6.55 | 6.90 | -1.68 | -19.86% | 23 | 612 | 29.97% |
| UNH241115P00540000 | 2024-09-11 12:25PM EDT | 540.00 | 10.95 | 6.90 | 8.70 | 0.00 | - | 19 | 614 | 29.41% |
| UNH241115P00550000 | 2024-09-13 3:53PM EDT | 550.00 | 10.28 | 9.70 | 10.70 | -1.62 | -13.61% | 2 | 205 | 28.63% |
| UNH241115P00560000 | 2024-09-13 3:45PM EDT | 560.00 | 12.60 | 12.60 | 13.15 | -1.91 | -13.16% | 30 | 270 | 27.93% |
| UNH241115P00570000 | 2024-09-13 11:10AM EDT | 570.00 | 15.72 | 15.45 | 16.15 | -2.55 | -13.96% | 1 | 240 | 27.33% |
| UNH241115P00580000 | 2024-09-13 3:54PM EDT | 580.00 | 19.05 | 18.95 | 20.00 | -3.20 | -14.38% | 69 | 591 | 27.09% |
| UNH241115P00590000 | 2024-09-13 3:35PM EDT | 590.00 | 23.00 | 23.25 | 24.25 | -2.85 | -11.03% | 27 | 311 | 26.66% |
| UNH241115P00600000 | 2024-09-13 3:53PM EDT | 600.00 | 27.75 | 26.85 | 28.50 | -3.05 | -9.90% | 21 | 309 | 25.64% |
| UNH241115P00610000 | 2024-09-13 2:06PM EDT | 610.00 | 32.85 | 33.25 | 33.95 | -4.73 | -12.59% | 20 | 272 | 25.21% |
| UNH241115P00620000 | 2024-09-10 2:10PM EDT | 620.00 | 37.25 | 38.30 | 42.65 | 0.00 | - | 2 | 14 | 27.59% |
| UNH241115P00630000 | 2024-09-06 12:06PM EDT | 630.00 | 45.50 | 44.70 | 47.45 | 0.00 | - | 1 | 9 | 25.23% |
| UNH241115P00640000 | 2024-09-03 3:45PM EDT | 640.00 | 51.40 | 52.60 | 55.05 | 0.00 | - | 7 | 5 | 25.34% |
| UNH241115P00650000 | 2024-09-04 3:00PM EDT | 650.00 | 55.35 | 60.75 | 64.10 | 0.00 | - | 1 | 68 | 26.83% |
| UNH241115P00660000 | 2024-09-03 2:50PM EDT | 660.00 | 66.65 | 68.95 | 71.45 | 0.00 | - | 2 | 6 | 25.53% |
| UNH241115P00700000 | 2024-08-27 10:23AM EDT | 700.00 | 111.35 | 103.55 | 111.60 | 0.00 | - | - | 1 | 34.42% |
