Deutsche Märkte geschlossen
DAX
13.694,51 -6,42 (-0,05%) Euro Stoxx 50
3.757,05 +7,70 (+0,21%) Dow Jones 30
33.482,74 +173,23 (+0,52%) Gold
1.804,10 -9,60 (-0,53%) EUR/USD
1,0326 +0,0024 (+0,24%) BTC-EUR
23.582,32 +208,29 (+0,89%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:04PM EDT. Markt geöffnet.
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220812C00290000 | 2022-07-05 10:47AM EDT | 290.00 | 204.90 | 242.70 | 246.85 | 0.00 | - | - | 1 | 411.62% |
| UNH220812C00320000 | 2022-08-01 2:54PM EDT | 320.00 | 214.35 | 214.95 | 217.55 | 0.00 | - | - | 1 | 306.45% |
| UNH220812C00360000 | 2022-08-04 10:36AM EDT | 360.00 | 174.48 | 175.55 | 177.20 | 0.00 | - | 2 | 2 | 252.93% |
| UNH220812C00450000 | 2022-08-03 11:28AM EDT | 450.00 | 90.00 | 85.80 | 87.60 | 0.00 | - | 1 | 13 | 135.69% |
| UNH220812C00460000 | 2022-08-05 12:21PM EDT | 460.00 | 70.98 | 75.75 | 76.90 | 0.00 | - | 5 | 5 | 108.69% |
| UNH220812C00470000 | 2022-07-27 1:06PM EDT | 470.00 | 60.50 | 66.00 | 66.75 | 0.00 | - | - | 1 | 97.51% |
| UNH220812C00480000 | 2022-08-05 11:55AM EDT | 480.00 | 50.82 | 55.95 | 56.65 | 0.00 | - | 7 | 7 | 81.84% |
| UNH220812C00485000 | 2022-08-05 3:43PM EDT | 485.00 | 49.40 | 50.80 | 51.70 | 0.00 | - | 5 | 5 | 73.73% |
| UNH220812C00490000 | 2022-08-08 9:31AM EDT | 490.00 | 47.09 | 45.80 | 46.65 | -2.41 | -4.87% | 1 | 92 | 66.50% |
| UNH220812C00495000 | 2022-08-11 9:53AM EDT | 495.00 | 42.50 | 40.80 | 41.75 | -2.72 | -6.02% | 1 | 91 | 61.77% |
| UNH220812C00500000 | 2022-08-11 9:51AM EDT | 500.00 | 37.27 | 35.80 | 36.70 | -3.81 | -9.27% | 1 | 16 | 54.64% |
| UNH220812C00505000 | 2022-08-10 11:05AM EDT | 505.00 | 34.65 | 31.00 | 31.55 | 0.00 | - | 2 | 6 | 54.74% |
| UNH220812C00510000 | 2022-08-09 3:50PM EDT | 510.00 | 29.00 | 25.90 | 26.75 | 0.00 | - | 1 | 23 | 50.88% |
| UNH220812C00512500 | 2022-08-05 11:34AM EDT | 512.50 | 20.02 | 23.40 | 24.30 | 0.00 | - | 2 | 2 | 47.85% |
| UNH220812C00515000 | 2022-08-11 10:00AM EDT | 515.00 | 21.05 | 20.80 | 21.75 | -0.70 | -3.22% | 2 | 140 | 43.31% |
| UNH220812C00517500 | 2022-08-08 11:42AM EDT | 517.50 | 22.45 | 18.60 | 19.35 | 0.00 | - | 2 | 2 | 40.72% |
| UNH220812C00520000 | 2022-08-10 12:38PM EDT | 520.00 | 16.40 | 16.00 | 16.70 | 0.00 | - | 2 | 186 | 34.86% |
| UNH220812C00522500 | 2022-08-10 3:20PM EDT | 522.50 | 14.05 | 13.55 | 14.20 | 0.00 | - | 1 | 20 | 30.88% |
| UNH220812C00525000 | 2022-08-11 10:19AM EDT | 525.00 | 11.80 | 11.15 | 12.05 | -0.19 | -1.58% | 5 | 103 | 30.37% |
| UNH220812C00527500 | 2022-08-11 9:39AM EDT | 527.50 | 9.90 | 8.95 | 9.65 | -0.07 | -0.70% | 1 | 9 | 26.71% |
| UNH220812C00530000 | 2022-08-11 12:12PM EDT | 530.00 | 8.04 | 6.80 | 7.45 | -0.66 | -7.59% | 9 | 123 | 24.21% |
| UNH220812C00532500 | 2022-08-11 12:12PM EDT | 532.50 | 5.98 | 4.90 | 5.55 | -0.47 | -7.29% | 10 | 76 | 22.89% |
| UNH220812C00535000 | 2022-08-11 11:37AM EDT | 535.00 | 3.90 | 3.20 | 3.75 | -0.95 | -19.59% | 65 | 98 | 20.81% |
| UNH220812C00537500 | 2022-08-11 12:24PM EDT | 537.50 | 2.77 | 2.12 | 2.63 | -0.88 | -24.11% | 18 | 116 | 21.31% |
| UNH220812C00540000 | 2022-08-11 12:37PM EDT | 540.00 | 1.54 | 1.17 | 1.54 | -1.06 | -40.77% | 146 | 202 | 20.04% |
| UNH220812C00542500 | 2022-08-11 11:59AM EDT | 542.50 | 1.05 | 0.62 | 0.84 | -0.59 | -35.98% | 33 | 211 | 19.36% |
| UNH220812C00545000 | 2022-08-11 12:43PM EDT | 545.00 | 0.37 | 0.33 | 0.43 | -0.63 | -63.00% | 137 | 607 | 19.04% |
| UNH220812C00547500 | 2022-08-11 10:15AM EDT | 547.50 | 0.33 | 0.15 | 0.28 | -0.18 | -35.29% | 17 | 71 | 20.29% |
| UNH220812C00550000 | 2022-08-11 12:27PM EDT | 550.00 | 0.13 | 0.11 | 0.19 | -0.24 | -64.86% | 144 | 635 | 21.63% |
| UNH220812C00552500 | 2022-08-10 3:12PM EDT | 552.50 | 0.18 | 0.03 | 0.67 | 0.00 | - | 125 | 190 | 32.98% |
| UNH220812C00555000 | 2022-08-11 12:16PM EDT | 555.00 | 0.08 | 0.05 | 0.10 | -0.09 | -52.94% | 61 | 284 | 24.51% |
| UNH220812C00560000 | 2022-08-11 12:03PM EDT | 560.00 | 0.03 | 0.03 | 0.10 | -0.07 | -70.00% | 31 | 463 | 29.59% |
| UNH220812C00565000 | 2022-08-11 11:17AM EDT | 565.00 | 0.03 | 0.02 | 0.13 | -0.06 | -66.67% | 19 | 300 | 36.04% |
| UNH220812C00570000 | 2022-08-10 12:51PM EDT | 570.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 49 | 171 | 43.95% |
| UNH220812C00575000 | 2022-08-10 12:29PM EDT | 575.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 3 | 65 | 55.96% |
| UNH220812C00580000 | 2022-08-10 1:43PM EDT | 580.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 25.00% |
| UNH220812C00590000 | 2022-08-10 11:49AM EDT | 590.00 | 0.05 | 0.00 | 3.55 | 0.00 | - | 13 | 47 | 98.29% |
| UNH220812C00595000 | 2022-08-09 12:42PM EDT | 595.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| UNH220812C00600000 | 2022-08-10 9:44AM EDT | 600.00 | 0.05 | 0.00 | 3.55 | 0.00 | - | 1 | 8 | 110.60% |
| UNH220812C00605000 | 2022-08-09 3:53PM EDT | 605.00 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| UNH220812C00610000 | 2022-07-25 2:40PM EDT | 610.00 | 0.20 | 0.00 | 3.55 | 0.00 | - | 4 | 5 | 122.36% |
| UNH220812C00620000 | 2022-08-11 11:01AM EDT | 620.00 | 0.07 | 0.00 | 0.06 | +0.05 | +250.00% | 8 | 145 | 72.27% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220812P00280000 | 2022-07-05 12:59PM EDT | 280.00 | 0.22 | 0.00 | 0.49 | 0.00 | - | 12 | 67 | 358.98% |
| UNH220812P00290000 | 2022-07-01 3:16PM EDT | 290.00 | 0.25 | 0.00 | 0.81 | 0.00 | - | 556 | 273 | 363.28% |
| UNH220812P00300000 | 2022-07-25 12:22PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 239 | 225.00% |
| UNH220812P00310000 | 2022-07-14 3:25PM EDT | 310.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 10 | 73 | 277.73% |
| UNH220812P00320000 | 2022-07-15 11:09AM EDT | 320.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 221.88% |
| UNH220812P00330000 | 2022-07-13 12:57PM EDT | 330.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 127 | 209.38% |
| UNH220812P00340000 | 2022-07-12 1:04PM EDT | 340.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 211 | 136 | 196.88% |
| UNH220812P00350000 | 2022-07-25 12:57PM EDT | 350.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 168.75% |
| UNH220812P00360000 | 2022-07-07 11:24AM EDT | 360.00 | 0.54 | 0.00 | 0.49 | 0.00 | - | - | 7 | 230.08% |
| UNH220812P00390000 | 2022-07-26 3:07PM EDT | 390.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | - | 1 | 221.58% |
| UNH220812P00400000 | 2022-08-01 2:26PM EDT | 400.00 | 0.05 | 0.00 | 3.55 | 0.00 | - | 20 | 21 | 241.89% |
| UNH220812P00420000 | 2022-07-06 1:33PM EDT | 420.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | - | 10 | 149.02% |
| UNH220812P00430000 | 2022-08-04 12:47PM EDT | 430.00 | 0.06 | 0.00 | 0.72 | 0.00 | - | 6 | 12 | 143.75% |
| UNH220812P00435000 | 2022-07-12 12:17PM EDT | 435.00 | 1.00 | 0.00 | 3.55 | 0.00 | - | - | 1 | 183.64% |
| UNH220812P00440000 | 2022-07-07 11:23AM EDT | 440.00 | 2.33 | 0.00 | 0.52 | 0.00 | - | - | 4 | 124.51% |
| UNH220812P00445000 | 2022-08-01 12:31PM EDT | 445.00 | 0.12 | 0.00 | 3.55 | 0.00 | - | - | 5 | 167.48% |
| UNH220812P00450000 | 2022-07-28 12:48PM EDT | 450.00 | 0.37 | 0.00 | 3.55 | 0.00 | - | 1 | 5 | 159.42% |
| UNH220812P00455000 | 2022-07-26 12:41PM EDT | 455.00 | 0.85 | 0.00 | 3.55 | 0.00 | - | 1 | 5 | 151.42% |
| UNH220812P00460000 | 2022-08-05 2:04PM EDT | 460.00 | 0.05 | 0.00 | 3.55 | 0.00 | - | 12 | 16 | 143.43% |
| UNH220812P00465000 | 2022-08-04 11:09AM EDT | 465.00 | 0.10 | 0.00 | 3.55 | 0.00 | - | 3 | 14 | 135.47% |
| UNH220812P00470000 | 2022-08-04 11:08AM EDT | 470.00 | 0.10 | 0.00 | 3.55 | 0.00 | - | 2 | 7 | 127.52% |
| UNH220812P00475000 | 2022-08-05 2:58PM EDT | 475.00 | 0.08 | 0.00 | 3.55 | 0.00 | - | 4 | 15 | 119.56% |
| UNH220812P00480000 | 2022-08-10 10:24AM EDT | 480.00 | 0.07 | 0.00 | 3.55 | 0.00 | - | 1 | 14 | 111.57% |
| UNH220812P00485000 | 2022-08-05 3:08PM EDT | 485.00 | 0.20 | 0.00 | 3.55 | 0.00 | - | 1 | 27 | 103.59% |
| UNH220812P00490000 | 2022-08-11 10:06AM EDT | 490.00 | 0.48 | 0.00 | 0.48 | +0.43 | +860.00% | 5 | 143 | 62.50% |
| UNH220812P00495000 | 2022-08-10 11:09AM EDT | 495.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 2 | 131 | 52.64% |
| UNH220812P00500000 | 2022-08-11 11:21AM EDT | 500.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 165 | 37.50% |
| UNH220812P00505000 | 2022-08-10 3:29PM EDT | 505.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 3 | 97 | 38.48% |
| UNH220812P00507500 | 2022-08-10 10:14AM EDT | 507.50 | 0.08 | 0.01 | 0.38 | 0.00 | - | 10 | 64 | 45.17% |
| UNH220812P00510000 | 2022-08-11 11:25AM EDT | 510.00 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 5 | 341 | 32.42% |
| UNH220812P00512500 | 2022-08-11 9:57AM EDT | 512.50 | 0.06 | 0.01 | 0.57 | -0.46 | -88.46% | 2 | 33 | 42.31% |
| UNH220812P00515000 | 2022-08-11 11:52AM EDT | 515.00 | 0.15 | 0.05 | 0.26 | +0.03 | +25.00% | 5 | 148 | 32.52% |
| UNH220812P00517500 | 2022-08-11 11:05AM EDT | 517.50 | 0.08 | 0.05 | 0.33 | -0.10 | -55.56% | 1 | 85 | 30.86% |
| UNH220812P00520000 | 2022-08-11 12:40PM EDT | 520.00 | 0.14 | 0.05 | 0.23 | -0.26 | -65.00% | 11 | 248 | 25.39% |
| UNH220812P00522500 | 2022-08-11 11:35AM EDT | 522.50 | 0.09 | 0.14 | 0.29 | -0.29 | -76.32% | 12 | 124 | 23.32% |
| UNH220812P00525000 | 2022-08-11 12:41PM EDT | 525.00 | 0.35 | 0.31 | 0.40 | -0.35 | -50.00% | 35 | 482 | 21.58% |
| UNH220812P00527500 | 2022-08-11 12:20PM EDT | 527.50 | 0.45 | 0.45 | 0.66 | -0.53 | -54.08% | 23 | 129 | 20.89% |
| UNH220812P00530000 | 2022-08-11 12:30PM EDT | 530.00 | 0.86 | 0.76 | 1.03 | -0.43 | -33.33% | 203 | 152 | 19.89% |
| UNH220812P00532500 | 2022-08-11 10:57AM EDT | 532.50 | 1.03 | 1.24 | 1.64 | -0.87 | -45.79% | 7 | 96 | 19.24% |
| UNH220812P00535000 | 2022-08-11 12:24PM EDT | 535.00 | 2.15 | 2.01 | 2.61 | -1.25 | -36.76% | 140 | 767 | 19.17% |
| UNH220812P00537500 | 2022-08-11 12:40PM EDT | 537.50 | 3.49 | 3.30 | 3.85 | -0.51 | -12.75% | 39 | 34 | 18.74% |
| UNH220812P00540000 | 2022-08-11 12:23PM EDT | 540.00 | 4.18 | 4.80 | 5.45 | -1.09 | -20.68% | 12 | 126 | 18.53% |
| UNH220812P00542500 | 2022-08-11 12:11PM EDT | 542.50 | 6.29 | 6.60 | 7.35 | -0.31 | -4.70% | 1 | 39 | 18.35% |
| UNH220812P00545000 | 2022-08-11 12:23PM EDT | 545.00 | 7.93 | 8.90 | 9.55 | -1.09 | -12.08% | 11 | 63 | 19.04% |
| UNH220812P00547500 | 2022-08-10 3:42PM EDT | 547.50 | 10.50 | 7.90 | 12.80 | 0.00 | - | - | - | 31.09% |
| UNH220812P00550000 | 2022-08-10 12:38PM EDT | 550.00 | 14.28 | 13.60 | 14.30 | 0.00 | - | 2 | 31 | 21.39% |
| UNH220812P00555000 | 2022-08-11 12:08PM EDT | 555.00 | 18.18 | 18.60 | 19.30 | +0.61 | +3.47% | 1 | 2 | 27.15% |
| UNH220812P00560000 | 2022-08-11 12:08PM EDT | 560.00 | 23.13 | 23.35 | 24.30 | +0.63 | +2.80% | 1 | 1 | 32.72% |
| UNH220812P00590000 | 2022-07-12 9:45AM EDT | 590.00 | 74.80 | 52.90 | 54.35 | 0.00 | - | - | 0 | 65.04% |
| UNH220812P00605000 | 2022-08-05 10:20AM EDT | 605.00 | 77.00 | 68.45 | 69.25 | 0.00 | - | 1 | 0 | 72.85% |
© 2022 Yahoo. Alle Rechte vorbehalten.
