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
49.148,62 -1.726,28 (-3,39%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:590.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240913C00590000 | 2024-09-06 3:50PM EDT | 2024-09-13 | 12.50 | 11.50 | 14.60 | -0.22 | -1.73% | 41 | 56 | 32.98% |
| UNH240920C00590000 | 2024-09-06 3:47PM EDT | 2024-09-20 | 15.09 | 14.15 | 16.50 | +1.44 | +10.55% | 23 | 1,621 | 27.53% |
| UNH240927C00590000 | 2024-09-06 3:38PM EDT | 2024-09-27 | 17.70 | 16.30 | 17.75 | +3.20 | +22.07% | 3 | 19 | 24.73% |
| UNH241004C00590000 | 2024-09-06 3:50PM EDT | 2024-10-04 | 19.92 | 18.45 | 20.80 | +3.57 | +21.83% | 2 | 287 | 26.14% |
| UNH241011C00590000 | 2024-09-05 1:52PM EDT | 2024-10-11 | 20.00 | 20.45 | 22.50 | 0.00 | - | 16 | 4 | 25.73% |
| UNH241018C00590000 | 2024-09-06 3:47PM EDT | 2024-10-18 | 25.92 | 25.35 | 26.00 | +2.71 | +11.68% | 7 | 956 | 27.89% |
| UNH241115C00590000 | 2024-09-06 11:43AM EDT | 2024-11-15 | 33.46 | 34.40 | 34.95 | +0.99 | +3.05% | 6 | 771 | 30.29% |
| UNH241220C00590000 | 2024-09-06 3:39PM EDT | 2024-12-20 | 39.80 | 38.70 | 40.90 | +2.95 | +8.01% | 9 | 408 | 29.45% |
| UNH250117C00590000 | 2024-09-06 10:44AM EDT | 2025-01-17 | 44.35 | 43.35 | 44.65 | +0.30 | +0.68% | 4 | 2,277 | 28.80% |
| UNH250321C00590000 | 2024-09-06 11:16AM EDT | 2025-03-21 | 49.40 | 51.05 | 54.10 | +0.78 | +1.60% | 10 | 93 | 29.21% |
| UNH250620C00590000 | 2024-09-06 3:17PM EDT | 2025-06-20 | 63.71 | 60.85 | 63.75 | +3.13 | +5.17% | 9 | 229 | 28.77% |
| UNH250815C00590000 | 2024-09-06 2:05PM EDT | 2025-08-15 | 68.65 | 65.75 | 70.00 | +1.30 | +1.93% | 1 | 10 | 29.06% |
| UNH251219C00590000 | 2024-08-28 10:21AM EDT | 2025-12-19 | 74.40 | 76.90 | 80.75 | 0.00 | - | 6 | 77 | 28.91% |
| UNH260116C00590000 | 2024-09-06 3:25PM EDT | 2026-01-16 | 84.27 | 80.00 | 83.65 | +1.12 | +1.35% | 49 | 239 | 29.14% |
| UNH260618C00590000 | 2024-09-03 12:11PM EDT | 2026-06-18 | 92.81 | 89.50 | 95.40 | 0.00 | - | 1 | 1 | 29.27% |
| UNH260717C00590000 | 2024-08-23 10:30AM EDT | 2026-07-17 | 85.60 | 90.65 | 97.95 | 0.00 | - | 1 | 10 | 29.44% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240913P00590000 | 2024-09-06 3:50PM EDT | 2024-09-13 | 5.20 | 4.50 | 6.55 | -0.97 | -15.72% | 67 | 196 | 29.29% |
| UNH240920P00590000 | 2024-09-06 3:44PM EDT | 2024-09-20 | 7.88 | 6.60 | 9.30 | -2.12 | -21.20% | 44 | 301 | 26.83% |
| UNH240927P00590000 | 2024-09-05 2:21PM EDT | 2024-09-27 | 9.60 | 8.75 | 10.45 | -0.65 | -6.34% | 1 | 15 | 23.98% |
| UNH241004P00590000 | 2024-09-05 11:23AM EDT | 2024-10-04 | 13.00 | 10.60 | 12.95 | 0.00 | - | 2 | 7 | 24.65% |
| UNH241011P00590000 | 2024-09-04 9:33AM EDT | 2024-10-11 | 9.55 | 12.60 | 14.40 | 0.00 | - | 2 | 4 | 24.05% |
| UNH241018P00590000 | 2024-09-06 12:34PM EDT | 2024-10-18 | 16.90 | 16.55 | 17.10 | -0.45 | -2.59% | 46 | 581 | 25.36% |
| UNH241115P00590000 | 2024-09-06 3:52PM EDT | 2024-11-15 | 23.75 | 23.30 | 23.80 | -0.17 | -0.71% | 125 | 251 | 26.16% |
| UNH241220P00590000 | 2024-09-05 3:03PM EDT | 2024-12-20 | 26.65 | 26.85 | 27.50 | 0.00 | - | 15 | 73 | 24.29% |
| UNH250117P00590000 | 2024-09-06 1:31PM EDT | 2025-01-17 | 30.10 | 30.15 | 30.75 | +0.40 | +1.35% | 8 | 102 | 23.87% |
| UNH250321P00590000 | 2024-09-06 11:16AM EDT | 2025-03-21 | 35.75 | 34.70 | 36.20 | +0.65 | +1.85% | 15 | 33 | 22.83% |
| UNH250620P00590000 | 2024-09-06 3:38PM EDT | 2025-06-20 | 42.10 | 40.20 | 43.55 | +1.40 | +3.44% | 66 | 131 | 22.39% |
| UNH250815P00590000 | 2024-09-04 3:39PM EDT | 2025-08-15 | 42.45 | 44.90 | 47.25 | 0.00 | - | 2 | 2 | 22.11% |
| UNH251219P00590000 | 2024-09-05 2:09PM EDT | 2025-12-19 | 53.25 | 51.75 | 56.45 | 0.00 | - | 22 | 13 | 22.37% |
| UNH260116P00590000 | 2024-09-06 3:25PM EDT | 2026-01-16 | 55.42 | 54.50 | 57.35 | +2.27 | +4.27% | 34 | 103 | 22.06% |
| UNH260618P00590000 | 2024-09-03 2:03PM EDT | 2026-06-18 | 59.45 | 59.20 | 66.15 | 0.00 | - | 2 | 2 | 22.11% |
| UNH260717P00590000 | 2024-08-29 12:55PM EDT | 2026-07-17 | 59.90 | 60.90 | 66.80 | 0.00 | - | 3 | 5 | 21.84% |
