Deutsche Märkte öffnen in 5 Stunden 18 Minuten
Nikkei 225
36.656,58 -176,69 (-0,48%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.285,15 +81,81 (+0,16%) XRP EUR
0,50 +0,02 (+3,70%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:540.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240913C00540000 | 2024-09-11 9:30AM EDT | 2024-09-13 | 49.30 | 45.95 | 51.15 | 0.00 | - | 1 | 13 | 76.56% |
| UNH240920C00540000 | 2024-09-12 2:19PM EDT | 2024-09-20 | 48.98 | 46.95 | 50.95 | +0.95 | +1.98% | 21 | 1,168 | 49.95% |
| UNH240927C00540000 | 2024-09-06 10:28AM EDT | 2024-09-27 | 46.20 | 46.20 | 53.40 | -9.23 | -16.65% | 1 | 7 | 45.67% |
| UNH241018C00540000 | 2024-09-12 12:12PM EDT | 2024-10-18 | 52.53 | 53.00 | 55.25 | +2.67 | +5.35% | 3 | 171 | 33.31% |
| UNH241115C00540000 | 2024-09-11 9:30AM EDT | 2024-11-15 | 58.65 | 60.05 | 62.45 | -3.63 | -5.83% | 1 | 42 | 34.73% |
| UNH241220C00540000 | 2024-09-12 3:12PM EDT | 2024-12-20 | 65.04 | 63.85 | 66.60 | -5.21 | -7.42% | 1 | 183 | 32.06% |
| UNH250117C00540000 | 2024-09-11 1:40PM EDT | 2025-01-17 | 72.28 | 66.15 | 70.60 | 0.00 | - | 19 | 755 | 31.71% |
| UNH250321C00540000 | 2024-09-12 2:34PM EDT | 2025-03-21 | 76.80 | 74.55 | 78.60 | -0.20 | -0.26% | 15 | 236 | 31.33% |
| UNH250620C00540000 | 2024-09-12 3:37PM EDT | 2025-06-20 | 85.97 | 84.30 | 87.85 | +3.19 | +3.85% | 1 | 166 | 30.78% |
| UNH250815C00540000 | 2024-09-04 9:39AM EDT | 2025-08-15 | 105.68 | 87.35 | 93.90 | 0.00 | - | - | 1 | 31.06% |
| UNH251219C00540000 | 2024-08-06 2:51PM EDT | 2025-12-19 | 97.65 | 103.40 | 109.65 | 0.00 | - | 4 | 68 | 33.02% |
| UNH260116C00540000 | 2024-09-06 1:41PM EDT | 2026-01-16 | 111.95 | 100.35 | 106.85 | 0.00 | - | 7 | 38 | 30.94% |
| UNH260618C00540000 | 2024-07-09 9:30AM EDT | 2026-06-18 | 55.72 | 101.05 | 110.00 | 0.00 | - | - | 3 | 28.11% |
| UNH260717C00540000 | 2024-09-12 3:20PM EDT | 2026-07-17 | 115.50 | 112.10 | 119.15 | -11.92 | -9.35% | 1 | 5 | 30.63% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240913P00540000 | 2024-09-11 12:33PM EDT | 2024-09-13 | 0.15 | 0.03 | 0.34 | 0.00 | - | 2 | 41 | 80.66% |
| UNH240920P00540000 | 2024-09-12 3:24PM EDT | 2024-09-20 | 0.66 | 0.51 | 0.73 | -0.12 | -15.38% | 19 | 802 | 36.55% |
| UNH240927P00540000 | 2024-09-12 1:16PM EDT | 2024-09-27 | 1.10 | 0.92 | 1.42 | -0.22 | -16.67% | 5 | 91 | 31.13% |
| UNH241004P00540000 | 2024-09-06 10:15AM EDT | 2024-10-04 | 2.08 | 0.61 | 3.15 | 0.00 | - | 1 | 14 | 32.23% |
| UNH241011P00540000 | 2024-09-10 3:33PM EDT | 2024-10-11 | 2.50 | 2.08 | 3.35 | 0.00 | - | 1 | 4 | 28.64% |
| UNH241018P00540000 | 2024-09-12 3:02PM EDT | 2024-10-18 | 4.90 | 4.60 | 5.00 | -0.47 | -8.75% | 32 | 548 | 29.53% |
| UNH241115P00540000 | 2024-09-11 12:25PM EDT | 2024-11-15 | 10.95 | 8.75 | 9.95 | 0.00 | - | 19 | 614 | 29.41% |
| UNH241220P00540000 | 2024-09-12 1:28PM EDT | 2024-12-20 | 12.45 | 11.70 | 12.80 | -0.36 | -2.81% | 21 | 132 | 26.67% |
| UNH250117P00540000 | 2024-09-12 2:18PM EDT | 2025-01-17 | 15.05 | 13.70 | 16.25 | -0.75 | -4.75% | 4 | 1,171 | 26.64% |
| UNH250321P00540000 | 2024-09-11 3:57PM EDT | 2025-03-21 | 19.75 | 18.95 | 20.00 | 0.00 | - | 4 | 134 | 24.43% |
| UNH250620P00540000 | 2024-09-12 1:54PM EDT | 2025-06-20 | 25.65 | 24.95 | 27.45 | +1.54 | +6.39% | 20 | 182 | 24.28% |
| UNH250815P00540000 | 2024-09-10 1:21PM EDT | 2025-08-15 | 26.75 | 28.30 | 31.60 | 0.00 | - | 2 | 52 | 24.25% |
| UNH251219P00540000 | 2024-09-12 1:56PM EDT | 2025-12-19 | 36.75 | 35.45 | 37.95 | -2.15 | -5.53% | 2 | 43 | 23.38% |
| UNH260116P00540000 | 2024-09-06 11:50AM EDT | 2026-01-16 | 37.60 | 37.40 | 40.55 | 0.00 | - | 9 | 45 | 23.76% |
| UNH260618P00540000 | 2024-08-12 3:50PM EDT | 2026-06-18 | 51.80 | 43.95 | 49.20 | 0.00 | - | 2 | 2 | 23.81% |
| UNH260717P00540000 | 2024-08-14 10:13AM EDT | 2026-07-17 | 48.20 | 44.40 | 48.20 | 0.00 | - | 12 | 1 | 22.94% |
