Deutsche Märkte öffnen in 1 Stunde 58 Minute

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
478,55+7,17 (+1,52%)
Börsenschluss: 04:00PM EDT
478,55 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH220916C002300002022-03-14 12:14AM EDT230.00252.800.000.000.00--00.00%
UNH220916C002600002022-05-16 12:06AM EDT260.00219.650.000.000.00--00.00%
UNH220916C002800002022-05-16 12:06AM EDT280.00200.100.000.000.00--00.00%
UNH220916C003000002022-05-16 12:06AM EDT300.00202.100.000.000.00--00.00%
UNH220916C003100002022-05-12 3:49PM EDT310.00171.600.000.000.00-100.00%
UNH220916C003200002022-05-19 10:25AM EDT320.00152.450.000.000.00-100.00%
UNH220916C003300002022-03-24 2:57PM EDT330.00187.71192.65197.650.00-19116.42%
UNH220916C003400002022-05-16 12:06AM EDT340.00157.350.000.000.00--00.00%
UNH220916C003500002022-05-10 12:56PM EDT350.00140.200.000.000.00-100.00%
UNH220916C003600002022-04-12 9:40AM EDT360.00182.200.000.000.00-130.00%
UNH220916C003700002022-05-03 12:03PM EDT370.00136.770.000.000.00-200.00%
UNH220916C003800002022-04-12 1:48PM EDT380.00159.50105.65110.300.00-1445.94%
UNH220916C003900002022-02-24 11:09AM EDT390.0077.50128.25132.750.00-54879.88%
UNH220916C004000002022-05-13 3:30PM EDT400.0097.500.000.000.00-100.00%
UNH220916C004100002022-03-31 1:49PM EDT410.00117.42106.90111.500.00-11269.08%
UNH220916C004200002022-03-17 1:19PM EDT420.00100.00121.70126.300.00-5990.42%
UNH220916C004300002022-05-19 12:20PM EDT430.0062.050.000.000.00-100.00%
UNH220916C004400002022-05-13 3:33PM EDT440.0065.040.000.000.00-100.00%
UNH220916C004500002022-05-19 1:18PM EDT450.0048.600.000.000.00-400.00%
UNH220916C004600002022-05-19 1:52PM EDT460.0043.750.000.000.00-200.00%
UNH220916C004700002022-05-19 1:57PM EDT470.0038.350.000.000.00-500.00%
UNH220916C004800002022-05-19 1:52PM EDT480.0031.950.000.000.00-2400.20%
UNH220916C004900002022-05-19 2:49PM EDT490.0027.500.000.000.00-4200.78%
UNH220916C005000002022-05-19 10:44AM EDT500.0019.300.000.000.00-2201.56%
UNH220916C005100002022-05-19 3:44PM EDT510.0018.500.000.000.00-4103.13%
UNH220916C005200002022-05-19 11:34AM EDT520.0013.270.000.000.00-103.13%
UNH220916C005300002022-05-19 2:55PM EDT530.0012.100.000.000.00-2003.13%
UNH220916C005400002022-05-17 11:56AM EDT540.0013.320.000.000.00-503.13%
UNH220916C005500002022-05-19 12:51PM EDT550.006.400.000.000.00-4606.25%
UNH220916C005600002022-05-19 1:39PM EDT560.005.650.000.000.00-206.25%
UNH220916C005700002022-05-19 2:23PM EDT570.004.000.000.000.00-406.25%
UNH220916C005800002022-05-16 2:01PM EDT580.005.620.000.000.00-106.25%
UNH220916C005900002022-05-13 12:06PM EDT590.003.700.000.000.00-106.25%
UNH220916C006000002022-05-19 3:53PM EDT600.001.700.000.000.00-4306.25%
UNH220916C006200002022-05-18 2:38PM EDT620.001.080.000.000.00-906.25%
UNH220916C006400002022-05-19 3:50PM EDT640.000.670.000.000.00-2012.50%
UNH220916C006600002022-05-17 11:10AM EDT660.000.330.000.000.00-1012.50%
UNH220916C006800002022-04-21 1:13PM EDT680.001.340.000.000.00-4012.50%
UNH220916C007000002022-04-29 9:30AM EDT700.000.700.000.000.00-5012.50%
UNH220916C007400002022-05-03 2:31PM EDT740.000.120.000.000.00-4012.50%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH220916P002300002022-05-18 12:33PM EDT230.000.800.000.000.00-5025.00%
UNH220916P002500002022-05-19 3:56PM EDT250.001.030.000.000.00-7025.00%
UNH220916P002600002022-04-27 11:27AM EDT260.000.900.000.000.00-1025.00%
UNH220916P002700002022-05-19 3:56PM EDT270.001.450.000.000.00-5025.00%
UNH220916P002800002022-04-04 10:02AM EDT280.000.610.303.500.00-2553.98%
UNH220916P002900002022-05-12 12:16PM EDT290.003.300.000.000.00-1012.50%
UNH220916P003000002022-05-18 3:05PM EDT300.002.500.000.000.00-14012.50%
UNH220916P003100002022-05-19 12:53PM EDT310.002.750.000.000.00-12012.50%
UNH220916P003200002022-05-19 9:40AM EDT320.003.950.000.000.00-66012.50%
UNH220916P003300002022-05-12 9:30AM EDT330.004.600.000.000.00-1012.50%
UNH220916P003400002022-05-17 3:21PM EDT340.003.400.000.000.00-2012.50%
UNH220916P003500002022-05-18 3:40PM EDT350.005.380.000.000.00-4012.50%
UNH220916P003600002022-05-19 2:22PM EDT360.005.550.000.000.00-11012.50%
UNH220916P003700002022-05-18 2:37PM EDT370.007.100.000.000.00-2006.25%
UNH220916P003800002022-05-12 3:07PM EDT380.008.500.000.000.00-206.25%
UNH220916P003900002022-05-18 2:37PM EDT390.009.750.000.000.00-2706.25%
UNH220916P004000002022-05-18 1:40PM EDT400.0010.900.000.000.00-1006.25%
UNH220916P004100002022-05-19 3:14PM EDT410.0011.700.000.000.00-1506.25%
UNH220916P004200002022-05-19 2:51PM EDT420.0013.900.000.000.00-506.25%
UNH220916P004300002022-05-19 1:51PM EDT430.0016.100.000.000.00-4403.13%
UNH220916P004400002022-05-19 3:29PM EDT440.0019.100.000.000.00-603.13%
UNH220916P004500002022-05-19 10:21AM EDT450.0025.450.000.000.00-3503.13%
UNH220916P004600002022-05-19 11:18AM EDT460.0027.950.000.000.00-2201.56%
UNH220916P004700002022-05-19 1:49PM EDT470.0030.100.000.000.00-3500.78%
UNH220916P004800002022-05-19 10:25AM EDT480.0039.920.000.000.00-100.00%
UNH220916P004900002022-05-19 1:48PM EDT490.0037.720.000.000.00-100.00%
UNH220916P005000002022-05-19 1:39PM EDT500.0043.750.000.000.00-400.00%
UNH220916P005100002022-05-19 2:49PM EDT510.0049.300.000.000.00-100.00%
UNH220916P005200002022-05-12 10:13AM EDT520.0060.110.000.000.00-300.00%
UNH220916P005300002022-05-17 3:35PM EDT530.0067.560.000.000.00-100.00%
UNH220916P005400002022-05-18 1:21PM EDT540.0072.550.000.000.00-200.00%
UNH220916P005500002022-05-06 12:35PM EDT550.0067.100.000.000.00-300.00%
UNH220916P005600002022-04-20 12:49PM EDT560.0040.900.000.000.00-400.00%
UNH220916P005700002022-04-08 9:46AM EDT570.0055.1576.6581.150.00-110.00%
UNH220916P005800002022-04-06 12:51PM EDT580.0069.8085.0089.200.00--30.00%
UNH220916P006000002022-02-22 3:20PM EDT600.00145.2592.0096.300.00-110.00%
UNH220916P006800002022-05-16 12:06AM EDT680.00200.850.000.000.00--00.00%