Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.686,17 +264,43 (+0,55%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:560.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240913C00560000 | 2024-09-05 10:48AM EDT | 2024-09-13 | 40.58 | 35.30 | 39.80 | +4.70 | +13.10% | 2 | 8 | 45.26% |
| UNH240920C00560000 | 2024-09-06 3:43PM EDT | 2024-09-20 | 39.85 | 38.15 | 40.60 | +2.35 | +6.27% | 53 | 737 | 34.85% |
| UNH240927C00560000 | 2024-08-26 9:53AM EDT | 2024-09-27 | 36.07 | 38.90 | 41.40 | -0.63 | -1.72% | 5 | 4 | 30.63% |
| UNH241004C00560000 | 2024-09-05 1:02PM EDT | 2024-10-04 | 42.10 | 40.20 | 43.15 | +4.47 | +11.88% | 2 | 24 | 30.33% |
| UNH241018C00560000 | 2024-09-06 3:11PM EDT | 2024-10-18 | 48.47 | 45.55 | 48.20 | -3.33 | -6.43% | 22 | 324 | 32.79% |
| UNH241115C00560000 | 2024-09-06 2:43PM EDT | 2024-11-15 | 55.30 | 53.30 | 56.55 | +0.20 | +0.36% | 1 | 69 | 34.74% |
| UNH241220C00560000 | 2024-09-06 11:35AM EDT | 2024-12-20 | 57.59 | 57.55 | 60.35 | -4.01 | -6.51% | 1 | 220 | 31.69% |
| UNH250117C00560000 | 2024-09-06 10:56AM EDT | 2025-01-17 | 62.55 | 61.95 | 64.10 | +1.84 | +3.03% | 6 | 876 | 31.04% |
| UNH250321C00560000 | 2024-09-04 10:08AM EDT | 2025-03-21 | 76.00 | 69.40 | 74.15 | 0.00 | - | 1 | 124 | 31.83% |
| UNH250620C00560000 | 2024-09-06 1:52PM EDT | 2025-06-20 | 80.90 | 78.55 | 83.25 | +2.15 | +2.73% | 6 | 593 | 30.93% |
| UNH250815C00560000 | 2024-09-04 1:00PM EDT | 2025-08-15 | 86.15 | 83.55 | 89.65 | 0.00 | - | 2 | 1 | 31.26% |
| UNH251219C00560000 | 2024-08-29 11:14AM EDT | 2025-12-19 | 88.77 | 94.05 | 98.65 | 0.00 | - | 4 | 103 | 30.28% |
| UNH260116C00560000 | 2024-09-03 1:16PM EDT | 2026-01-16 | 99.90 | 97.60 | 102.30 | 0.00 | - | 4 | 25 | 30.82% |
| UNH260618C00560000 | 2024-08-26 9:44AM EDT | 2026-06-18 | 105.00 | 105.95 | 113.90 | 0.00 | - | 4 | 7 | 30.84% |
| UNH260717C00560000 | 2024-08-29 12:56PM EDT | 2026-07-17 | 105.45 | 106.65 | 114.55 | 0.00 | - | 2 | 5 | 30.38% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240913P00560000 | 2024-09-06 3:18PM EDT | 2024-09-13 | 0.74 | 0.55 | 0.97 | -0.26 | -26.00% | 85 | 85 | 32.94% |
| UNH240920P00560000 | 2024-09-06 3:43PM EDT | 2024-09-20 | 1.85 | 1.79 | 2.05 | -0.25 | -11.90% | 16 | 480 | 28.57% |
| UNH240927P00560000 | 2024-09-05 11:37AM EDT | 2024-09-27 | 3.32 | 2.71 | 3.20 | 0.00 | - | 6 | 26 | 26.97% |
| UNH241004P00560000 | 2024-09-06 3:32PM EDT | 2024-10-04 | 3.36 | 3.65 | 4.15 | -1.04 | -23.64% | 15 | 10 | 25.68% |
| UNH241011P00560000 | 2024-09-04 12:02PM EDT | 2024-10-11 | 3.90 | 4.80 | 6.90 | 0.00 | - | 5 | 5 | 28.30% |
| UNH241018P00560000 | 2024-09-06 10:08AM EDT | 2024-10-18 | 8.05 | 6.05 | 8.05 | -0.50 | -5.85% | 8 | 477 | 27.72% |
| UNH241115P00560000 | 2024-09-06 3:22PM EDT | 2024-11-15 | 13.40 | 11.65 | 14.05 | +1.50 | +12.61% | 20 | 196 | 28.54% |
| UNH241220P00560000 | 2024-09-06 3:54PM EDT | 2024-12-20 | 16.60 | 15.75 | 16.95 | -0.40 | -2.35% | 19 | 164 | 25.95% |
| UNH250117P00560000 | 2024-09-06 3:53PM EDT | 2025-01-17 | 19.50 | 18.00 | 20.20 | 0.00 | - | 10 | 862 | 25.63% |
| UNH250321P00560000 | 2024-09-06 10:54AM EDT | 2025-03-21 | 24.40 | 22.45 | 24.75 | +2.80 | +12.96% | 1 | 46 | 24.03% |
| UNH250620P00560000 | 2024-09-06 12:14PM EDT | 2025-06-20 | 30.80 | 30.25 | 31.80 | +0.85 | +2.84% | 12 | 120 | 23.52% |
| UNH250815P00560000 | 2024-09-06 12:14PM EDT | 2025-08-15 | 34.35 | 32.40 | 35.20 | +1.30 | +3.93% | 4 | 13 | 23.11% |
| UNH251219P00560000 | 2024-09-06 10:24AM EDT | 2025-12-19 | 42.20 | 40.60 | 44.10 | +0.25 | +0.60% | 2 | 26 | 23.32% |
| UNH260116P00560000 | 2024-09-05 3:08PM EDT | 2026-01-16 | 43.55 | 42.05 | 45.55 | 0.00 | - | 2 | 41 | 23.21% |
| UNH260618P00560000 | 2024-08-23 9:39AM EDT | 2026-06-18 | 52.75 | 47.40 | 53.75 | 0.00 | - | 2 | 2 | 23.06% |
| UNH260717P00560000 | 2024-08-20 11:19AM EDT | 2026-07-17 | 52.80 | 48.80 | 54.55 | 0.00 | - | 2 | 1 | 22.83% |
