Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
499,97+2,41 (+0,48%)
Ab 11:32AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH220617C001900002022-05-12 10:19AM EDT190.00288.40308.65313.350.00-13183.35%
UNH220617C002200002022-05-12 10:03AM EDT220.00258.10278.65283.500.00-310159.33%
UNH220617C002300002022-05-12 10:00AM EDT230.00249.500.000.000.00-100.00%
UNH220617C002400002022-04-14 12:22PM EDT240.00241.20243.05248.000.00-140.00%
UNH220617C002500002022-05-12 9:59AM EDT250.00230.00248.45252.850.00-23,311126.90%
UNH220617C002600002022-04-19 10:37AM EDT260.00280.00207.55212.150.00-270.00%
UNH220617C002700002022-05-13 9:42AM EDT270.00208.60228.50233.200.00-13118.63%
UNH220617C002800002022-05-17 9:33AM EDT280.00210.45218.30222.750.00-15104.88%
UNH220617C002900002022-01-12 10:33AM EDT290.00181.050.00198.700.00-5190.00%
UNH220617C003000002022-05-20 3:39PM EDT300.00182.47198.45202.650.00-4911194.19%
UNH220617C003100002022-05-20 3:28PM EDT310.00170.63188.55192.700.00-79490.43%
UNH220617C003200002022-05-20 3:20PM EDT320.00159.82178.60183.200.00-11789.97%
UNH220617C003300002022-03-10 11:04AM EDT330.00153.84215.90220.900.00-115277.62%
UNH220617C003400002022-05-24 2:06PM EDT340.00153.96158.50163.100.00-16477.73%
UNH220617C003500002022-05-13 11:18AM EDT350.00134.98148.40152.950.00-59070.73%
UNH220617C003600002022-05-06 9:50AM EDT360.00134.71138.50143.250.00-22668.70%
UNH220617C003700002022-05-03 2:55PM EDT370.00131.66128.55133.200.00-13463.77%
UNH220617C003800002022-05-12 12:48PM EDT380.0098.31118.75123.600.00-484362.16%
UNH220617C003900002022-05-24 2:30PM EDT390.00106.30108.95113.150.00-43956.02%
UNH220617C004000002022-05-23 1:27PM EDT400.0093.5199.45104.400.00-125958.04%
UNH220617C004100002022-05-19 9:35AM EDT410.0061.8089.5094.500.00-18753.35%
UNH220617C004200002022-05-20 10:18AM EDT420.0063.7079.2583.900.00-126757.51%
UNH220617C004300002022-05-20 10:01AM EDT430.0058.8869.7573.950.00-122551.97%
UNH220617C004400002022-05-20 10:07AM EDT440.0048.1860.3064.600.00-125648.58%
UNH220617C004500002022-05-24 2:01PM EDT450.0047.8551.1054.000.00-233640.62%
UNH220617C004600002022-05-24 1:57PM EDT460.0039.4042.1545.650.00-243839.70%
UNH220617C004700002022-05-25 10:33AM EDT470.0034.8534.8535.70+2.25+6.90%236133.44%
UNH220617C004800002022-05-25 10:38AM EDT480.0028.5526.5528.00+5.00+21.23%1299332.09%
UNH220617C004900002022-05-25 10:47AM EDT490.0021.0019.5020.60+5.28+33.59%1778429.81%
UNH220617C005000002022-05-25 11:12AM EDT500.0014.1513.5514.35+1.25+9.69%812,02728.09%
UNH220617C005100002022-05-25 11:13AM EDT510.009.208.659.25+1.00+12.20%422,25226.49%
UNH220617C005200002022-05-25 11:13AM EDT520.005.655.105.65+0.73+14.84%461,15925.58%
UNH220617C005300002022-05-25 11:12AM EDT530.003.202.823.30+0.91+39.74%371,24425.13%
UNH220617C005400002022-05-25 10:52AM EDT540.001.911.511.79+0.41+27.33%91,27424.71%
UNH220617C005500002022-05-25 11:14AM EDT550.000.910.661.06+0.21+30.00%22,12725.26%
UNH220617C005600002022-05-24 3:39PM EDT560.000.490.380.770.00-72,65026.94%
UNH220617C005700002022-05-23 10:32AM EDT570.000.410.060.750.00-163830.05%
UNH220617C005800002022-05-24 1:07PM EDT580.000.170.100.740.00-1442,13833.11%
UNH220617C005900002022-05-04 11:50AM EDT590.000.400.010.540.00-37034.17%
UNH220617C006000002022-05-23 11:47AM EDT600.000.100.050.600.00-1096137.65%
UNH220617C006100002022-05-18 1:52PM EDT610.000.140.010.750.00-122541.97%
UNH220617C006200002022-05-23 10:17AM EDT620.000.270.030.260.00-263538.04%
UNH220617C006400002022-05-19 10:21AM EDT640.000.220.000.220.00-112341.80%
UNH220617C006600002022-05-03 2:21PM EDT660.000.050.000.730.00-24554.81%
UNH220617C006800002022-05-16 2:39PM EDT680.000.160.000.750.00-22254.08%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH220617P001900002022-04-25 12:52PM EDT190.000.050.000.760.00-2257159.86%
UNH220617P001950002021-12-16 2:18PM EDT195.001.010.080.830.00-15159.38%
UNH220617P002000002022-05-11 2:09PM EDT200.000.050.000.750.00-1268151.66%
UNH220617P002100002021-11-10 8:00AM EDT210.002.141.283.350.00-11156190.01%
UNH220617P002200002022-03-07 3:32PM EDT220.000.930.000.800.00-14137.99%
UNH220617P002300002022-03-03 3:08PM EDT230.000.890.000.730.00-233129.49%
UNH220617P002400002022-05-09 12:36PM EDT240.000.100.000.000.00-26050.00%
UNH220617P002500002022-05-10 2:55PM EDT250.000.150.000.750.00-1330117.09%
UNH220617P002600002022-05-09 9:30AM EDT260.000.190.010.750.00-2340111.13%
UNH220617P002700002022-04-05 1:08PM EDT270.000.230.010.740.00-1147105.08%
UNH220617P002800002022-05-12 2:02PM EDT280.000.750.000.740.00-27399.27%
UNH220617P002900002022-05-24 11:56AM EDT290.000.050.010.730.00-128993.80%
UNH220617P003000002022-05-23 3:02PM EDT300.000.150.010.400.00-11,16582.13%
UNH220617P003100002022-05-23 3:48PM EDT310.000.070.000.750.00-543783.55%
UNH220617P003200002022-05-24 3:22PM EDT320.000.070.010.750.00-819078.71%
UNH220617P003300002022-05-23 3:09PM EDT330.000.110.010.490.00-2369369.82%
UNH220617P003400002022-05-18 9:37AM EDT340.000.330.030.750.00-587769.34%
UNH220617P003500002022-05-24 2:52PM EDT350.000.200.060.750.00-12,07265.04%
UNH220617P003600002022-05-18 12:03PM EDT360.000.580.090.750.00-267360.84%
UNH220617P003700002022-05-18 1:51PM EDT370.001.040.110.750.00-491056.54%
UNH220617P003800002022-05-24 9:30AM EDT380.000.440.180.470.00-11,08650.05%
UNH220617P003900002022-05-24 12:22PM EDT390.000.700.240.620.00-272250.76%
UNH220617P004000002022-05-25 10:16AM EDT400.000.750.520.78+0.06+8.70%11,56948.22%
UNH220617P004100002022-05-24 1:24PM EDT410.000.900.781.130.00-545546.96%
UNH220617P004200002022-05-25 10:44AM EDT420.001.051.031.24-0.23-17.97%159743.09%
UNH220617P004300002022-05-25 10:37AM EDT430.001.521.471.65-0.23-13.14%31,15540.97%
UNH220617P004400002022-05-25 10:37AM EDT440.002.041.982.22-0.41-16.73%977538.92%
UNH220617P004500002022-05-25 11:15AM EDT450.002.852.563.00-0.56-16.42%21,87936.90%
UNH220617P004600002022-05-25 11:16AM EDT460.004.003.804.20-0.76-15.97%3890335.32%
UNH220617P004700002022-05-25 11:13AM EDT470.005.505.405.80-0.77-12.28%475933.63%
UNH220617P004800002022-05-25 11:12AM EDT480.007.657.608.05-1.15-13.07%181,52732.14%
UNH220617P004900002022-05-25 10:58AM EDT490.0010.0010.6011.10-1.75-14.89%12775830.78%
UNH220617P005000002022-05-25 11:13AM EDT500.0014.8014.5015.35-1.50-9.20%571,76229.99%
UNH220617P005100002022-05-25 11:14AM EDT510.0020.5019.9020.75-1.75-7.87%51,28229.46%
UNH220617P005200002022-05-24 3:35PM EDT520.0029.0026.1027.350.00-444029.33%
UNH220617P005300002022-05-20 12:14PM EDT530.0058.5733.6035.250.00-1545130.26%
UNH220617P005400002022-05-20 1:02PM EDT540.0069.0040.6544.550.00-120733.54%
UNH220617P005500002022-05-23 10:02AM EDT550.0060.9548.8553.550.00-115735.16%
UNH220617P005600002022-05-04 3:26PM EDT560.0059.1258.5063.250.00-14838.40%
UNH220617P005700002022-05-16 12:06AM EDT570.0076.6568.1573.000.00--1141.47%
UNH220617P005800002022-05-12 11:52AM EDT580.00106.2078.2083.000.00-109645.28%
UNH220617P006000002022-05-11 11:40AM EDT600.00100.6098.45103.100.00-122152.92%
UNH220617P006100002022-05-16 12:06AM EDT610.00132.80108.20113.000.00--255.88%
UNH220617P006200002022-03-02 11:29AM EDT620.00137.75105.60109.750.00-110.00%
UNH220617P006300002022-05-16 12:06AM EDT630.00152.75127.65132.600.00--160.34%