Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
543,70+10,84 (+2,03%)
Börsenschluss: 04:00PM EDT
544,30 +0,60 (+0,11%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH220819C002500002022-07-28 9:34AM EDT250.00284.70290.30295.250.00--5292.48%
UNH220819C002600002022-07-28 9:34AM EDT260.00274.70280.50285.350.00-13282.13%
UNH220819C002700002022-07-25 10:26AM EDT270.00259.00270.20275.150.00-13263.33%
UNH220819C002800002022-08-04 9:31AM EDT280.00257.25260.50265.450.00--3259.33%
UNH220819C002900002022-07-01 9:53AM EDT290.00217.90250.35255.200.00-11240.63%
UNH220819C003000002022-07-29 12:54PM EDT300.00241.80240.45245.400.00-70234.13%
UNH220819C003100002022-07-29 12:54PM EDT310.00231.45230.30235.250.00-5124219.19%
UNH220819C003200002022-08-03 3:26PM EDT320.00222.70220.40225.250.00-954208.30%
UNH220819C003300002022-08-12 3:23PM EDT330.00211.89210.30215.25-0.87-0.41%162197.73%
UNH220819C003400002022-08-12 3:33PM EDT340.00201.87200.15205.10-0.71-0.35%518184.08%
UNH220819C003600002022-07-05 10:19AM EDT360.00142.85172.90176.500.00--100.00%
UNH220819C003900002022-08-11 2:14PM EDT390.00141.00150.55155.500.00-17143.73%
UNH220819C004000002022-07-28 11:58AM EDT400.00139.32141.25145.900.00-521140.28%
UNH220819C004050002022-08-05 10:39AM EDT405.00126.90135.25140.200.00-44125.37%
UNH220819C004100002022-08-08 9:43AM EDT410.00129.75130.15135.100.00-11119.39%
UNH220819C004200002022-07-18 11:39AM EDT420.00107.45120.55125.150.00-22111.62%
UNH220819C004300002022-07-14 9:37AM EDT430.0066.15111.35115.600.00-12109.18%
UNH220819C004400002022-07-05 10:33AM EDT440.0064.5594.7096.900.00-120.00%
UNH220819C004500002022-07-15 11:24AM EDT450.0081.8390.5595.400.00-11589.60%
UNH220819C004600002022-08-12 12:45PM EDT460.0083.0681.6585.90+6.89+9.05%52586.34%
UNH220819C004650002022-07-20 2:27PM EDT465.0055.7076.5080.850.00--181.52%
UNH220819C004700002022-08-08 1:54PM EDT470.0066.2071.7575.900.00-267877.66%
UNH220819C004750002022-08-10 3:26PM EDT475.0062.0066.6571.050.00-2674.59%
UNH220819C004800002022-08-09 12:37PM EDT480.0064.6061.7565.750.00-108467.71%
UNH220819C004850002022-08-04 2:50PM EDT485.0050.8556.3560.550.00-5861.74%
UNH220819C004900002022-08-12 3:41PM EDT490.0051.7051.7555.55+4.16+8.75%138757.52%
UNH220819C004950002022-08-12 3:18PM EDT495.0047.4447.5551.45+4.44+10.33%76759.74%
UNH220819C005000002022-08-12 12:00PM EDT500.0042.4441.1045.85+9.04+27.07%358151.18%
UNH220819C005025002022-08-12 3:13PM EDT502.5040.4039.5543.55+8.30+25.86%8250.32%
UNH220819C005050002022-08-12 3:28PM EDT505.0037.2437.8540.80+6.60+21.54%392146.44%
UNH220819C005075002022-07-20 1:05PM EDT507.5022.8035.4538.200.00--1043.57%
UNH220819C005100002022-08-12 3:37PM EDT510.0031.9432.2036.00+9.61+43.04%368143.23%
UNH220819C005125002022-08-12 10:25AM EDT512.5028.7930.3033.25+0.49+1.73%12739.44%
UNH220819C005150002022-08-12 9:47AM EDT515.0024.5027.8531.65+0.70+2.94%25242.20%
UNH220819C005175002022-08-12 1:45PM EDT517.5024.4725.6528.70+7.46+43.86%26537.40%
UNH220819C005200002022-08-12 3:33PM EDT520.0022.3723.1526.30+7.72+52.70%950835.53%
UNH220819C005225002022-08-12 3:32PM EDT522.5020.3021.3023.20+7.17+54.61%29529.99%
UNH220819C005250002022-08-12 2:49PM EDT525.0019.1519.0521.55+8.34+77.15%631031.78%
UNH220819C005275002022-08-12 3:29PM EDT527.5016.0216.9018.55+6.22+63.47%68226.91%
UNH220819C005300002022-08-12 3:55PM EDT530.0015.7315.1016.35+7.23+85.06%4799825.69%
UNH220819C005325002022-08-12 3:32PM EDT532.5011.9512.5014.35+4.82+67.60%82225.06%
UNH220819C005350002022-08-12 3:30PM EDT535.0011.1411.3012.10+5.64+102.55%11328023.13%
UNH220819C005375002022-08-12 3:46PM EDT537.508.759.5010.45+4.03+85.38%3811923.15%
UNH220819C005400002022-08-12 3:58PM EDT540.008.277.858.65+5.10+160.88%2421,15622.17%
UNH220819C005425002022-08-12 3:48PM EDT542.505.996.307.05+3.23+117.03%10613921.44%
UNH220819C005450002022-08-12 3:58PM EDT545.005.304.955.70+3.08+138.74%20331421.05%
UNH220819C005475002022-08-12 3:58PM EDT547.504.253.954.40+2.65+165.62%1606820.28%
UNH220819C005500002022-08-12 3:58PM EDT550.003.252.973.40+2.05+170.83%1811,77419.97%
UNH220819C005525002022-08-12 3:56PM EDT552.502.452.202.57+1.65+206.25%1553819.70%
UNH220819C005550002022-08-12 3:57PM EDT555.001.681.511.91+1.04+162.50%1191,08119.51%
UNH220819C005600002022-08-12 3:57PM EDT560.000.930.801.01+0.56+151.35%971,57719.35%
UNH220819C005650002022-08-12 3:38PM EDT565.000.380.390.56+0.13+52.00%6676519.84%
UNH220819C005700002022-08-12 3:57PM EDT570.000.300.220.30+0.12+66.67%1351,37720.29%
UNH220819C005750002022-08-12 2:55PM EDT575.000.160.130.20+0.01+6.67%248,07621.63%
UNH220819C005800002022-08-12 3:52PM EDT580.000.150.100.19-0.02-11.76%5773424.12%
UNH220819C005850002022-08-08 10:08AM EDT585.000.080.030.530.00-18432.20%
UNH220819C005900002022-08-12 12:41PM EDT590.000.100.060.12+0.06+150.00%9681727.44%
UNH220819C006000002022-08-12 1:17PM EDT600.000.110.040.18+0.05+83.33%378434.08%
UNH220819C006100002022-08-09 3:32PM EDT610.000.050.010.100.00-11835.84%
UNH220819C006200002022-08-12 10:23AM EDT620.000.050.010.14-0.33-86.84%93541.99%
UNH220819C006300002022-08-11 12:13PM EDT630.000.070.010.460.00-101455.18%
UNH220819C006400002022-08-10 11:31AM EDT640.000.060.000.490.00-101054.59%
UNH220819C006600002022-08-08 10:13AM EDT660.000.050.000.110.00-263452.93%
UNH220819C006800002022-08-01 10:14AM EDT680.000.010.000.490.00-1571.39%
UNH220819C007200002022-08-05 12:48PM EDT720.000.050.000.050.00-101068.36%
UNH220819C007400002022-08-12 3:52PM EDT740.000.030.010.05-0.02-40.00%24894775.39%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH220819P002600002022-07-14 1:03PM EDT260.000.010.000.830.00-1012230.08%
UNH220819P002800002022-07-01 10:13AM EDT280.000.300.000.260.00-177182.23%
UNH220819P002900002022-06-28 10:03AM EDT290.000.360.000.750.00-1531196.09%
UNH220819P003000002022-07-07 2:30PM EDT300.000.250.000.490.00-3106176.76%
UNH220819P003200002022-07-21 2:54PM EDT320.000.030.000.420.00-89156.25%
UNH220819P003300002022-07-20 11:24AM EDT330.000.060.000.020.00--2110.94%
UNH220819P003400002022-08-04 9:30AM EDT340.000.010.000.020.00-1056104.69%
UNH220819P003500002022-08-05 1:36PM EDT350.000.020.000.020.00-112798.44%
UNH220819P003600002022-08-04 12:03PM EDT360.000.030.000.020.00-59692.19%
UNH220819P003700002022-08-11 3:57PM EDT370.000.010.000.010.00-10023581.25%
UNH220819P003800002022-08-05 10:32AM EDT380.000.050.000.030.00-110183.59%
UNH220819P003900002022-08-05 10:32AM EDT390.000.050.003.700.00-2162144.53%
UNH220819P003950002022-08-05 10:31AM EDT395.000.050.000.900.00-11109.67%
UNH220819P004000002022-08-10 1:23PM EDT400.000.040.000.080.00-923679.30%
UNH220819P004100002022-08-09 3:28PM EDT410.000.030.000.420.00-118488.48%
UNH220819P004200002022-08-11 9:36AM EDT420.000.050.000.190.00-21,24274.22%
UNH220819P004300002022-08-10 1:51PM EDT430.000.020.010.050.00-11166760.35%
UNH220819P004350002022-07-29 9:59AM EDT435.000.280.000.120.00-1161.91%
UNH220819P004400002022-08-11 3:37PM EDT440.000.050.000.080.00-535956.64%
UNH220819P004450002022-08-05 10:59AM EDT445.000.230.000.130.00-5956.64%
UNH220819P004500002022-08-12 3:55PM EDT450.000.050.010.09-0.12-70.59%121,24052.34%
UNH220819P004550002022-08-08 3:00PM EDT455.000.150.000.080.00-13152.15%
UNH220819P004600002022-08-12 2:38PM EDT460.000.050.000.08-0.02-28.57%585249.32%
UNH220819P004650002022-08-12 3:44PM EDT465.000.060.000.42-0.09-60.00%22852.64%
UNH220819P004700002022-08-12 1:39PM EDT470.000.070.030.11-0.05-41.67%51,00145.31%
UNH220819P004750002022-08-12 10:56AM EDT475.000.080.030.13-0.03-27.27%327943.36%
UNH220819P004800002022-08-12 3:48PM EDT480.000.100.020.17-0.13-56.52%141,03941.99%
UNH220819P004850002022-08-12 3:55PM EDT485.000.130.070.17-0.09-40.91%1010638.97%
UNH220819P004900002022-08-12 3:49PM EDT490.000.150.070.39-0.13-46.43%11193841.07%
UNH220819P004950002022-08-12 12:24PM EDT495.000.160.150.24-0.30-65.22%6543534.72%
UNH220819P005000002022-08-12 3:55PM EDT500.000.270.200.29-0.37-57.81%2141,18932.57%
UNH220819P005025002022-08-12 3:10PM EDT502.500.320.200.35-0.22-40.74%6222232.01%
UNH220819P005050002022-08-12 3:55PM EDT505.000.350.210.48-0.59-62.77%2920532.28%
UNH220819P005075002022-08-12 3:44PM EDT507.500.330.220.44-0.82-71.30%7910729.98%
UNH220819P005100002022-08-12 3:58PM EDT510.000.380.330.45-1.01-72.66%8589628.37%
UNH220819P005125002022-08-12 3:56PM EDT512.500.460.370.52-1.30-73.86%10130227.47%
UNH220819P005150002022-08-12 3:56PM EDT515.000.500.550.59-1.40-73.68%25147226.42%
UNH220819P005175002022-08-12 3:56PM EDT517.500.650.620.71-1.89-74.41%4817325.68%
UNH220819P005200002022-08-12 3:40PM EDT520.000.820.680.87-2.12-72.11%11753325.07%
UNH220819P005225002022-08-12 3:56PM EDT522.500.960.891.06-2.77-74.26%14035924.41%
UNH220819P005250002022-08-12 3:56PM EDT525.001.191.041.34-3.03-71.80%38321024.02%
UNH220819P005275002022-08-12 3:19PM EDT527.501.661.341.66-3.59-68.38%4839823.51%
UNH220819P005300002022-08-12 3:50PM EDT530.002.001.712.05-3.75-65.22%8364223.00%
UNH220819P005325002022-08-12 3:59PM EDT532.502.382.182.49-4.77-66.71%7410122.34%
UNH220819P005350002022-08-12 3:56PM EDT535.002.802.673.05-5.95-68.00%10011321.80%
UNH220819P005375002022-08-12 3:57PM EDT537.503.433.353.80-7.57-68.82%4711121.53%
UNH220819P005400002022-08-12 3:56PM EDT540.004.304.204.70-7.20-62.61%8119721.31%
UNH220819P005425002022-08-12 3:47PM EDT542.506.255.155.70-4.78-43.34%369720.94%
UNH220819P005450002022-08-12 3:55PM EDT545.006.206.306.90-9.48-60.46%44010920.72%
UNH220819P005475002022-08-12 3:59PM EDT547.507.957.658.25-10.60-57.14%6720.45%
UNH220819P005500002022-08-12 3:27PM EDT550.0010.638.909.90-8.37-44.05%297420.70%
UNH220819P005525002022-08-08 9:51AM EDT552.5015.4510.6011.850.00-4221.56%
UNH220819P005550002022-08-12 11:44AM EDT555.0015.6212.3514.20-3.38-17.79%11623.66%
UNH220819P005600002022-08-09 2:26PM EDT560.0021.1016.3518.650.00-174826.22%
UNH220819P005650002022-08-09 12:31PM EDT565.0022.2020.9024.550.00-2734.91%
UNH220819P005700002022-08-10 9:55AM EDT570.0032.4525.3529.700.00-1440.13%
UNH220819P006000002022-07-28 12:14PM EDT600.0059.5355.5060.200.00-6051.47%
UNH220819P006800002022-07-28 9:54AM EDT680.00148.00135.25139.000.00--085.64%