Deutsche Märkte schließen in 8 Stunden 13 Minuten

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
554,70-3,83 (-0,69%)
Börsenschluss: 04:00PM EDT
554,57 -0,13 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH251219C002300002024-04-24 10:43AM EDT230.00258.00288.20297.900.00-160.00%
UNH251219C002400002024-07-16 11:54AM EDT240.00309.140.000.000.00-200.00%
UNH251219C002500002023-12-14 4:27PM EDT250.00294.00277.00285.650.00-1250.00%
UNH251219C002700002023-09-27 11:32AM EDT270.00251.24267.75275.450.00-110.00%
UNH251219C002800002024-07-01 3:30PM EDT280.00227.500.000.000.00--00.00%
UNH251219C002900002023-08-18 12:39PM EDT290.00235.80219.15226.400.00-330.00%
UNH251219C003000002024-01-29 2:36PM EDT300.00220.55211.05220.000.00-140.00%
UNH251219C003100002024-07-01 3:32PM EDT310.00201.300.000.000.00--00.00%
UNH251219C003200002023-09-05 12:38PM EDT320.00194.20222.75229.450.00-110.00%
UNH251219C003300002023-10-13 12:53PM EDT330.00238.00235.75242.500.00-2243.46%
UNH251219C003500002024-06-20 10:58AM EDT350.00156.20229.00238.000.00-13650.89%
UNH251219C003600002024-06-26 1:34PM EDT360.00153.800.000.000.00-200.00%
UNH251219C003700002024-07-12 3:50PM EDT370.00166.000.000.000.00-100.00%
UNH251219C003800002024-06-26 1:31PM EDT380.00137.800.000.000.00-200.00%
UNH251219C003900002024-07-11 3:30PM EDT390.00145.000.000.000.00-100.00%
UNH251219C004000002024-07-18 9:57AM EDT400.00199.000.000.000.00-100.00%
UNH251219C004100002024-07-10 10:35AM EDT410.00119.200.000.000.00-200.00%
UNH251219C004200002024-06-25 1:38PM EDT420.00106.500.000.000.00-200.00%
UNH251219C004300002024-07-17 10:45AM EDT430.00167.000.000.000.00-100.00%
UNH251219C004400002024-07-17 2:39PM EDT440.00163.260.000.000.00-100.00%
UNH251219C004500002024-07-17 2:39PM EDT450.00155.560.000.000.00-2100.00%
UNH251219C004600002024-07-16 12:31PM EDT460.00122.320.000.000.00-100.00%
UNH251219C004700002024-07-16 2:23PM EDT470.00118.830.000.000.00-100.00%
UNH251219C004800002024-07-23 11:50AM EDT480.00121.020.000.000.00-200.00%
UNH251219C004900002024-07-18 11:18AM EDT490.00120.360.000.000.00-200.00%
UNH251219C005000002024-07-17 9:36AM EDT500.00110.140.000.000.00-100.00%
UNH251219C005100002024-07-16 11:53AM EDT510.0087.800.000.000.00-300.00%
UNH251219C005200002024-07-17 1:06PM EDT520.00103.000.000.000.00-300.00%
UNH251219C005300002024-07-17 12:02PM EDT530.0096.720.000.000.00-300.00%
UNH251219C005400002024-07-18 1:04PM EDT540.0090.290.000.000.00-100.00%
UNH251219C005500002024-07-23 11:46AM EDT550.0077.100.000.000.00-800.00%
UNH251219C005600002024-07-23 3:56PM EDT560.0070.000.000.000.00-100.20%
UNH251219C005700002024-07-23 1:25PM EDT570.0066.490.000.000.00-100.39%
UNH251219C005800002024-07-23 3:56PM EDT580.0060.250.000.000.00-400.78%
UNH251219C005900002024-07-23 12:01PM EDT590.0057.900.000.000.00-200.78%
UNH251219C006000002024-07-23 11:59AM EDT600.0053.550.000.000.00-201.56%
UNH251219C006100002024-07-18 11:11AM EDT610.0053.500.000.000.00-501.56%
UNH251219C006200002024-07-17 12:06PM EDT620.0050.700.000.000.00-201.56%
UNH251219C006300002024-07-16 10:27AM EDT630.0034.950.000.000.00-201.56%
UNH251219C006400002024-07-17 11:27AM EDT640.0040.250.000.000.00-203.13%
UNH251219C006500002024-07-22 3:30PM EDT650.0036.550.000.000.00-203.13%
UNH251219C006600002024-07-17 3:49PM EDT660.0036.300.000.000.00-1203.13%
UNH251219C006700002024-07-15 1:44PM EDT670.0018.200.000.000.00-203.13%
UNH251219C006800002024-07-17 11:27AM EDT680.0028.350.000.000.00-403.13%
UNH251219C007000002024-07-18 3:53PM EDT700.0025.750.000.000.00-603.13%
UNH251219C007200002024-07-18 3:57PM EDT720.0021.750.000.000.00-603.13%
UNH251219C007400002024-07-16 3:50PM EDT740.0012.200.000.000.00-1806.25%
UNH251219C007600002024-07-19 1:13PM EDT760.0016.050.000.000.00-706.25%
UNH251219C007800002024-07-16 9:33AM EDT780.007.000.000.000.00-106.25%
UNH251219C008000002024-07-01 1:01PM EDT800.003.950.000.000.00-2606.25%
UNH251219C008200002024-07-23 9:51AM EDT820.007.600.000.000.00-1206.25%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH251219P002300002024-07-22 12:10PM EDT230.001.180.000.000.00-12012.50%
UNH251219P002400002024-07-23 9:45AM EDT240.001.590.000.000.00-2012.50%
UNH251219P002500002024-07-23 1:32PM EDT250.001.950.000.000.00-1012.50%
UNH251219P002600002024-07-23 1:38PM EDT260.001.850.000.000.00-20012.50%
UNH251219P002700002024-07-23 1:36PM EDT270.001.930.000.000.00-2012.50%
UNH251219P002800002024-07-23 1:38PM EDT280.002.190.000.000.00-16012.50%
UNH251219P002900002024-07-16 9:47AM EDT290.002.700.000.000.00-1012.50%
UNH251219P003000002024-07-09 1:52PM EDT300.004.860.000.000.00-2012.50%
UNH251219P003100002024-07-19 9:57AM EDT310.004.950.000.000.00-1012.50%
UNH251219P003200002024-07-23 12:21PM EDT320.003.100.000.000.00-206.25%
UNH251219P003300002024-07-23 9:30AM EDT330.003.670.000.000.00-306.25%
UNH251219P003400002024-07-15 9:30AM EDT340.005.910.000.000.00-106.25%
UNH251219P003500002024-07-18 10:30AM EDT350.003.950.000.000.00-606.25%
UNH251219P003600002024-07-23 3:11PM EDT360.005.350.000.000.00-306.25%
UNH251219P003700002024-07-19 9:31AM EDT370.006.350.000.000.00-1206.25%
UNH251219P003800002024-07-23 3:11PM EDT380.007.150.000.000.00-806.25%
UNH251219P003900002024-07-23 3:11PM EDT390.008.200.000.000.00-406.25%
UNH251219P004000002024-07-23 3:51PM EDT400.009.350.000.000.00-2706.25%
UNH251219P004100002024-07-23 12:31PM EDT410.0010.600.000.000.00-5006.25%
UNH251219P004200002024-07-23 3:40PM EDT420.0012.100.000.000.00-5906.25%
UNH251219P004300002024-07-23 1:51PM EDT430.0013.350.000.000.00-803.13%
UNH251219P004400002024-07-18 3:37PM EDT440.0014.460.000.000.00-4003.13%
UNH251219P004500002024-07-22 3:32PM EDT450.0015.710.000.000.00-203.13%
UNH251219P004600002024-07-22 3:32PM EDT460.0017.750.000.000.00-103.13%
UNH251219P004700002024-07-23 3:12PM EDT470.0020.800.000.000.00-303.13%
UNH251219P004800002024-07-19 3:02PM EDT480.0021.600.000.000.00-103.13%
UNH251219P004900002024-07-18 1:04PM EDT490.0023.650.000.000.00-601.56%
UNH251219P005000002024-07-16 2:21PM EDT500.0029.000.000.000.00-501.56%
UNH251219P005100002024-07-17 3:11PM EDT510.0027.450.000.000.00-801.56%
UNH251219P005200002024-07-17 3:49PM EDT520.0030.500.000.000.00-1001.56%
UNH251219P005300002024-07-18 1:04PM EDT530.0035.650.000.000.00-600.78%
UNH251219P005400002024-07-17 9:47AM EDT540.0037.750.000.000.00-700.39%
UNH251219P005500002024-07-18 3:57PM EDT550.0043.590.000.000.00-600.20%
UNH251219P005600002024-02-09 4:32PM EDT560.0069.2588.0594.500.00-2235.07%
UNH251219P005700002024-07-18 3:58PM EDT570.0052.990.000.000.00-600.00%
UNH251219P005800002023-12-07 4:29PM EDT580.0067.6571.4576.350.00-2223.51%
UNH251219P006000002024-07-05 12:14PM EDT600.00116.900.000.000.00-200.00%
UNH251219P006100002024-02-12 11:38AM EDT610.00103.25115.55122.600.00-2233.76%