Deutsche Märkte öffnen in 2 Stunden 3 Minuten
Nikkei 225
35.581,91 -577,25 (-1,60%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
51.130,72 -90,20 (-0,18%) XRP EUR
0,48 -0,00 (-0,48%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117C00230000 | 2024-07-15 2:08PM EDT | 230.00 | 292.05 | 348.00 | 355.95 | 0.00 | - | 1 | 4 | 0.00% |
| UNH250117C00240000 | 2024-07-30 12:26PM EDT | 240.00 | 340.00 | 350.70 | 356.70 | 0.00 | - | 2 | 25 | 0.00% |
| UNH250117C00250000 | 2024-08-15 10:32AM EDT | 250.00 | 328.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250117C00260000 | 2024-02-20 2:54PM EDT | 260.00 | 269.45 | 234.90 | 243.00 | 0.00 | - | 1 | 5 | 0.00% |
| UNH250117C00270000 | 2024-06-14 9:54AM EDT | 270.00 | 227.00 | 241.45 | 251.00 | 0.00 | - | 1 | 3 | 0.00% |
| UNH250117C00280000 | 2024-03-28 12:09PM EDT | 280.00 | 220.61 | 220.25 | 225.65 | 0.00 | - | 1 | 1 | 0.00% |
| UNH250117C00290000 | 2024-09-10 3:17PM EDT | 290.00 | 313.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00300000 | 2024-07-17 12:37PM EDT | 300.00 | 276.00 | 277.15 | 285.05 | 0.00 | - | 2 | 24 | 0.00% |
| UNH250117C00310000 | 2024-07-11 10:40AM EDT | 310.00 | 200.90 | 250.20 | 257.75 | 0.00 | - | 2 | 13 | 0.00% |
| UNH250117C00320000 | 2024-01-25 1:31PM EDT | 320.00 | 172.26 | 213.00 | 220.90 | 0.00 | - | 1 | 2 | 0.00% |
| UNH250117C00330000 | 2024-08-06 3:53PM EDT | 330.00 | 245.60 | 264.15 | 272.80 | 0.00 | - | 1 | 4 | 62.53% |
| UNH250117C00340000 | 2024-07-30 3:15PM EDT | 340.00 | 240.80 | 251.25 | 259.05 | 0.00 | - | 2 | 5 | 28.52% |
| UNH250117C00350000 | 2024-09-04 9:36AM EDT | 350.00 | 260.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00360000 | 2024-07-17 12:48PM EDT | 360.00 | 218.00 | 220.90 | 226.50 | 0.00 | - | 2 | 10 | 0.00% |
| UNH250117C00370000 | 2024-06-14 1:38PM EDT | 370.00 | 135.98 | 147.35 | 155.25 | 0.00 | - | 3 | 8 | 0.00% |
| UNH250117C00380000 | 2024-08-12 1:15PM EDT | 380.00 | 193.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117C00390000 | 2024-06-25 3:17PM EDT | 390.00 | 109.55 | 174.00 | 183.00 | 0.00 | - | 4 | 21 | 0.00% |
| UNH250117C00400000 | 2024-09-10 3:49PM EDT | 400.00 | 205.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH250117C00410000 | 2024-09-03 1:59PM EDT | 410.00 | 194.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH250117C00420000 | 2024-08-07 2:24PM EDT | 420.00 | 153.10 | 179.20 | 186.15 | 0.00 | - | 1 | 72 | 47.68% |
| UNH250117C00430000 | 2024-08-14 11:00AM EDT | 430.00 | 158.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117C00440000 | 2024-09-10 3:46PM EDT | 440.00 | 167.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250117C00450000 | 2024-09-10 3:07PM EDT | 450.00 | 158.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117C00460000 | 2024-09-06 12:38PM EDT | 460.00 | 145.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00470000 | 2024-09-10 12:54PM EDT | 470.00 | 142.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00480000 | 2024-09-06 1:55PM EDT | 480.00 | 128.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH250117C00490000 | 2024-09-06 3:41PM EDT | 490.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117C00500000 | 2024-09-10 1:55PM EDT | 500.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117C00510000 | 2024-09-10 2:58PM EDT | 510.00 | 104.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UNH250117C00520000 | 2024-09-10 3:04PM EDT | 520.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00530000 | 2024-09-10 2:16PM EDT | 530.00 | 87.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250117C00540000 | 2024-09-09 10:04AM EDT | 540.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00550000 | 2024-09-10 12:59PM EDT | 550.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UNH250117C00560000 | 2024-09-10 2:16PM EDT | 560.00 | 64.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117C00570000 | 2024-09-10 12:06PM EDT | 570.00 | 59.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00580000 | 2024-09-09 11:23AM EDT | 580.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UNH250117C00590000 | 2024-09-10 1:58PM EDT | 590.00 | 47.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117C00600000 | 2024-09-10 3:53PM EDT | 600.00 | 40.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| UNH250117C00610000 | 2024-09-10 2:32PM EDT | 610.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| UNH250117C00620000 | 2024-09-10 3:05PM EDT | 620.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| UNH250117C00630000 | 2024-09-10 2:56PM EDT | 630.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| UNH250117C00640000 | 2024-09-10 3:30PM EDT | 640.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UNH250117C00650000 | 2024-09-10 3:50PM EDT | 650.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| UNH250117C00660000 | 2024-09-10 3:59PM EDT | 660.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNH250117C00670000 | 2024-09-06 9:31AM EDT | 670.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH250117C00680000 | 2024-09-10 10:48AM EDT | 680.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNH250117C00700000 | 2024-09-10 2:20PM EDT | 700.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNH250117C00720000 | 2024-09-10 9:30AM EDT | 720.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117C00740000 | 2024-09-09 11:35AM EDT | 740.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNH250117C00760000 | 2024-08-27 1:15PM EDT | 760.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNH250117C00780000 | 2024-09-09 9:58AM EDT | 780.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117C00800000 | 2024-09-06 11:16AM EDT | 800.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH250117C00820000 | 2024-09-05 1:58PM EDT | 820.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH250117C00840000 | 2024-09-04 1:53PM EDT | 840.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117P00230000 | 2024-09-06 10:24AM EDT | 230.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH250117P00240000 | 2024-09-05 1:53PM EDT | 240.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH250117P00250000 | 2024-09-09 10:58AM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| UNH250117P00260000 | 2024-08-05 10:48AM EDT | 260.00 | 2.01 | 0.00 | 4.05 | 0.00 | - | 2 | 72 | 74.83% |
| UNH250117P00270000 | 2024-07-18 3:44PM EDT | 270.00 | 0.65 | 0.01 | 3.15 | 0.00 | - | 50 | 55 | 68.82% |
| UNH250117P00280000 | 2024-07-26 12:50PM EDT | 280.00 | 1.25 | 0.13 | 2.93 | 0.00 | - | 86 | 77 | 65.64% |
| UNH250117P00290000 | 2024-08-20 1:55PM EDT | 290.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH250117P00300000 | 2024-08-23 10:16AM EDT | 300.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH250117P00310000 | 2024-05-29 9:30AM EDT | 310.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 25.00% |
| UNH250117P00320000 | 2024-07-30 11:25AM EDT | 320.00 | 1.50 | 0.21 | 2.08 | 0.00 | - | 1 | 302 | 52.67% |
| UNH250117P00330000 | 2024-07-17 3:31PM EDT | 330.00 | 0.51 | 0.29 | 4.65 | 0.00 | - | 31 | 60 | 57.52% |
| UNH250117P00340000 | 2024-09-06 11:16AM EDT | 340.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH250117P00350000 | 2024-09-10 3:14PM EDT | 350.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH250117P00360000 | 2024-08-27 3:49PM EDT | 360.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UNH250117P00370000 | 2024-09-06 1:50PM EDT | 370.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| UNH250117P00380000 | 2024-08-13 9:48AM EDT | 380.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| UNH250117P00390000 | 2024-09-09 10:38AM EDT | 390.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UNH250117P00400000 | 2024-09-06 2:40PM EDT | 400.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH250117P00410000 | 2024-09-10 2:16PM EDT | 410.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH250117P00420000 | 2024-09-06 3:42PM EDT | 420.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| UNH250117P00430000 | 2024-09-09 9:30AM EDT | 430.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH250117P00440000 | 2024-09-10 2:16PM EDT | 440.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH250117P00450000 | 2024-09-10 2:33PM EDT | 450.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UNH250117P00460000 | 2024-09-10 1:19PM EDT | 460.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| UNH250117P00470000 | 2024-09-09 10:37AM EDT | 470.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117P00480000 | 2024-09-10 2:32PM EDT | 480.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| UNH250117P00490000 | 2024-09-10 2:32PM EDT | 490.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| UNH250117P00500000 | 2024-09-10 3:53PM EDT | 500.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| UNH250117P00510000 | 2024-09-10 12:45PM EDT | 510.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| UNH250117P00520000 | 2024-09-10 3:53PM EDT | 520.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| UNH250117P00530000 | 2024-09-10 1:45PM EDT | 530.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNH250117P00540000 | 2024-09-10 3:59PM EDT | 540.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UNH250117P00550000 | 2024-09-10 2:20PM EDT | 550.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| UNH250117P00560000 | 2024-09-10 1:33PM EDT | 560.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UNH250117P00570000 | 2024-09-10 11:52AM EDT | 570.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| UNH250117P00580000 | 2024-09-10 11:45AM EDT | 580.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| UNH250117P00590000 | 2024-09-10 1:18PM EDT | 590.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| UNH250117P00600000 | 2024-09-10 1:18PM EDT | 600.00 | 32.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UNH250117P00610000 | 2024-09-10 11:45AM EDT | 610.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00620000 | 2024-09-10 11:45AM EDT | 620.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00630000 | 2024-08-14 9:43AM EDT | 630.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00640000 | 2024-01-18 12:20PM EDT | 640.00 | 129.70 | 114.00 | 122.95 | 0.00 | - | 2 | 0 | 66.21% |
| UNH250117P00650000 | 2024-09-10 12:39PM EDT | 650.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117P00660000 | 2023-04-20 2:31PM EDT | 660.00 | 172.00 | 176.00 | 186.00 | 0.00 | - | 1 | 0 | 101.07% |
| UNH250117P00670000 | 2024-08-13 10:01AM EDT | 670.00 | 101.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00680000 | 2024-09-04 3:44PM EDT | 680.00 | 82.53 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| UNH250117P00700000 | 2023-04-05 11:01AM EDT | 700.00 | 193.57 | 201.00 | 210.50 | 0.00 | - | 2 | 0 | 98.91% |
| UNH250117P00760000 | 2024-01-18 12:06PM EDT | 760.00 | 250.57 | 234.10 | 243.00 | 0.00 | - | 3 | 0 | 90.86% |
| UNH250117P00780000 | 2024-08-14 12:17PM EDT | 780.00 | 200.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00800000 | 2024-02-16 4:02PM EDT | 800.00 | 277.97 | 304.00 | 314.00 | 0.00 | - | 10 | 0 | 118.99% |
| UNH250117P00820000 | 2024-07-11 9:51AM EDT | 820.00 | 318.25 | 256.75 | 265.00 | 0.00 | - | 3 | 0 | 71.98% |
