Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
535,88-1,84 (-0,34%)
Ab 01:04PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH220812C002900002022-07-05 10:47AM EDT290.00204.90242.70246.850.00--1411.62%
UNH220812C003200002022-08-01 2:54PM EDT320.00214.35214.95217.550.00--1306.45%
UNH220812C003600002022-08-04 10:36AM EDT360.00174.48175.55177.200.00-22252.93%
UNH220812C004500002022-08-03 11:28AM EDT450.0090.0085.8087.600.00-113135.69%
UNH220812C004600002022-08-05 12:21PM EDT460.0070.9875.7576.900.00-55108.69%
UNH220812C004700002022-07-27 1:06PM EDT470.0060.5066.0066.750.00--197.51%
UNH220812C004800002022-08-05 11:55AM EDT480.0050.8255.9556.650.00-7781.84%
UNH220812C004850002022-08-05 3:43PM EDT485.0049.4050.8051.700.00-5573.73%
UNH220812C004900002022-08-08 9:31AM EDT490.0047.0945.8046.65-2.41-4.87%19266.50%
UNH220812C004950002022-08-11 9:53AM EDT495.0042.5040.8041.75-2.72-6.02%19161.77%
UNH220812C005000002022-08-11 9:51AM EDT500.0037.2735.8036.70-3.81-9.27%11654.64%
UNH220812C005050002022-08-10 11:05AM EDT505.0034.6531.0031.550.00-2654.74%
UNH220812C005100002022-08-09 3:50PM EDT510.0029.0025.9026.750.00-12350.88%
UNH220812C005125002022-08-05 11:34AM EDT512.5020.0223.4024.300.00-2247.85%
UNH220812C005150002022-08-11 10:00AM EDT515.0021.0520.8021.75-0.70-3.22%214043.31%
UNH220812C005175002022-08-08 11:42AM EDT517.5022.4518.6019.350.00-2240.72%
UNH220812C005200002022-08-10 12:38PM EDT520.0016.4016.0016.700.00-218634.86%
UNH220812C005225002022-08-10 3:20PM EDT522.5014.0513.5514.200.00-12030.88%
UNH220812C005250002022-08-11 10:19AM EDT525.0011.8011.1512.05-0.19-1.58%510330.37%
UNH220812C005275002022-08-11 9:39AM EDT527.509.908.959.65-0.07-0.70%1926.71%
UNH220812C005300002022-08-11 12:12PM EDT530.008.046.807.45-0.66-7.59%912324.21%
UNH220812C005325002022-08-11 12:12PM EDT532.505.984.905.55-0.47-7.29%107622.89%
UNH220812C005350002022-08-11 11:37AM EDT535.003.903.203.75-0.95-19.59%659820.81%
UNH220812C005375002022-08-11 12:24PM EDT537.502.772.122.63-0.88-24.11%1811621.31%
UNH220812C005400002022-08-11 12:37PM EDT540.001.541.171.54-1.06-40.77%14620220.04%
UNH220812C005425002022-08-11 11:59AM EDT542.501.050.620.84-0.59-35.98%3321119.36%
UNH220812C005450002022-08-11 12:43PM EDT545.000.370.330.43-0.63-63.00%13760719.04%
UNH220812C005475002022-08-11 10:15AM EDT547.500.330.150.28-0.18-35.29%177120.29%
UNH220812C005500002022-08-11 12:27PM EDT550.000.130.110.19-0.24-64.86%14463521.63%
UNH220812C005525002022-08-10 3:12PM EDT552.500.180.030.670.00-12519032.98%
UNH220812C005550002022-08-11 12:16PM EDT555.000.080.050.10-0.09-52.94%6128424.51%
UNH220812C005600002022-08-11 12:03PM EDT560.000.030.030.10-0.07-70.00%3146329.59%
UNH220812C005650002022-08-11 11:17AM EDT565.000.030.020.13-0.06-66.67%1930036.04%
UNH220812C005700002022-08-10 12:51PM EDT570.000.070.000.200.00-4917143.95%
UNH220812C005750002022-08-10 12:29PM EDT575.000.040.000.420.00-36555.96%
UNH220812C005800002022-08-10 1:43PM EDT580.000.070.000.000.00-112025.00%
UNH220812C005900002022-08-10 11:49AM EDT590.000.050.003.550.00-134798.29%
UNH220812C005950002022-08-09 12:42PM EDT595.000.05--0.00---0.00%
UNH220812C006000002022-08-10 9:44AM EDT600.000.050.003.550.00-18110.60%
UNH220812C006050002022-08-09 3:53PM EDT605.000.02--0.00---0.00%
UNH220812C006100002022-07-25 2:40PM EDT610.000.200.003.550.00-45122.36%
UNH220812C006200002022-08-11 11:01AM EDT620.000.070.000.06+0.05+250.00%814572.27%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH220812P002800002022-07-05 12:59PM EDT280.000.220.000.490.00-1267358.98%
UNH220812P002900002022-07-01 3:16PM EDT290.000.250.000.810.00-556273363.28%
UNH220812P003000002022-07-25 12:22PM EDT300.000.010.000.010.00-1239225.00%
UNH220812P003100002022-07-14 3:25PM EDT310.000.070.000.200.00-1073277.73%
UNH220812P003200002022-07-15 11:09AM EDT320.000.050.000.030.00-167221.88%
UNH220812P003300002022-07-13 12:57PM EDT330.000.060.000.030.00-2127209.38%
UNH220812P003400002022-07-12 1:04PM EDT340.000.170.000.030.00-211136196.88%
UNH220812P003500002022-07-25 12:57PM EDT350.000.030.000.010.00-266168.75%
UNH220812P003600002022-07-07 11:24AM EDT360.000.540.000.490.00--7230.08%
UNH220812P003900002022-07-26 3:07PM EDT390.000.670.001.500.00--1221.58%
UNH220812P004000002022-08-01 2:26PM EDT400.000.050.003.550.00-2021241.89%
UNH220812P004200002022-07-06 1:33PM EDT420.002.000.000.500.00--10149.02%
UNH220812P004300002022-08-04 12:47PM EDT430.000.060.000.720.00-612143.75%
UNH220812P004350002022-07-12 12:17PM EDT435.001.000.003.550.00--1183.64%
UNH220812P004400002022-07-07 11:23AM EDT440.002.330.000.520.00--4124.51%
UNH220812P004450002022-08-01 12:31PM EDT445.000.120.003.550.00--5167.48%
UNH220812P004500002022-07-28 12:48PM EDT450.000.370.003.550.00-15159.42%
UNH220812P004550002022-07-26 12:41PM EDT455.000.850.003.550.00-15151.42%
UNH220812P004600002022-08-05 2:04PM EDT460.000.050.003.550.00-1216143.43%
UNH220812P004650002022-08-04 11:09AM EDT465.000.100.003.550.00-314135.47%
UNH220812P004700002022-08-04 11:08AM EDT470.000.100.003.550.00-27127.52%
UNH220812P004750002022-08-05 2:58PM EDT475.000.080.003.550.00-415119.56%
UNH220812P004800002022-08-10 10:24AM EDT480.000.070.003.550.00-114111.57%
UNH220812P004850002022-08-05 3:08PM EDT485.000.200.003.550.00-127103.59%
UNH220812P004900002022-08-11 10:06AM EDT490.000.480.000.48+0.43+860.00%514362.50%
UNH220812P004950002022-08-10 11:09AM EDT495.000.050.000.310.00-213152.64%
UNH220812P005000002022-08-11 11:21AM EDT500.000.020.010.03-0.02-50.00%316537.50%
UNH220812P005050002022-08-10 3:29PM EDT505.000.030.020.100.00-39738.48%
UNH220812P005075002022-08-10 10:14AM EDT507.500.080.010.380.00-106445.17%
UNH220812P005100002022-08-11 11:25AM EDT510.000.070.050.09-0.01-12.50%534132.42%
UNH220812P005125002022-08-11 9:57AM EDT512.500.060.010.57-0.46-88.46%23342.31%
UNH220812P005150002022-08-11 11:52AM EDT515.000.150.050.26+0.03+25.00%514832.52%
UNH220812P005175002022-08-11 11:05AM EDT517.500.080.050.33-0.10-55.56%18530.86%
UNH220812P005200002022-08-11 12:40PM EDT520.000.140.050.23-0.26-65.00%1124825.39%
UNH220812P005225002022-08-11 11:35AM EDT522.500.090.140.29-0.29-76.32%1212423.32%
UNH220812P005250002022-08-11 12:41PM EDT525.000.350.310.40-0.35-50.00%3548221.58%
UNH220812P005275002022-08-11 12:20PM EDT527.500.450.450.66-0.53-54.08%2312920.89%
UNH220812P005300002022-08-11 12:30PM EDT530.000.860.761.03-0.43-33.33%20315219.89%
UNH220812P005325002022-08-11 10:57AM EDT532.501.031.241.64-0.87-45.79%79619.24%
UNH220812P005350002022-08-11 12:24PM EDT535.002.152.012.61-1.25-36.76%14076719.17%
UNH220812P005375002022-08-11 12:40PM EDT537.503.493.303.85-0.51-12.75%393418.74%
UNH220812P005400002022-08-11 12:23PM EDT540.004.184.805.45-1.09-20.68%1212618.53%
UNH220812P005425002022-08-11 12:11PM EDT542.506.296.607.35-0.31-4.70%13918.35%
UNH220812P005450002022-08-11 12:23PM EDT545.007.938.909.55-1.09-12.08%116319.04%
UNH220812P005475002022-08-10 3:42PM EDT547.5010.507.9012.800.00---31.09%
UNH220812P005500002022-08-10 12:38PM EDT550.0014.2813.6014.300.00-23121.39%
UNH220812P005550002022-08-11 12:08PM EDT555.0018.1818.6019.30+0.61+3.47%1227.15%
UNH220812P005600002022-08-11 12:08PM EDT560.0023.1323.3524.30+0.63+2.80%1132.72%
UNH220812P005900002022-07-12 9:45AM EDT590.0074.8052.9054.350.00--065.04%
UNH220812P006050002022-08-05 10:20AM EDT605.0077.0068.4569.250.00-1072.85%