Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
544,48+0,78 (+0,14%)
Börsenschluss: 03:59PM EDT
544,64 +0,16 (+0,03%)
Nachbörse: 04:01PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH221216C002700002022-06-22 10:23AM EDT270.00224.70254.75259.000.00--20.00%
UNH221216C002800002022-06-22 9:38AM EDT280.00205.600.000.000.00--10.00%
UNH221216C002900002022-05-16 9:31AM EDT290.00202.70174.65180.950.00--10.00%
UNH221216C003000002022-05-20 3:42PM EDT300.00188.55154.85161.700.00-110.00%
UNH221216C003100002022-07-20 9:43AM EDT310.00219.15235.45238.350.00-15356.60%
UNH221216C003200002022-05-16 12:06AM EDT320.00184.700.000.000.00--00.00%
UNH221216C003300002022-06-15 3:27PM EDT330.00142.55200.45205.400.00-8100.00%
UNH221216C003400002022-06-15 3:27PM EDT340.00133.53191.25196.250.00-880.00%
UNH221216C003500002022-06-13 12:57PM EDT350.00129.95159.00163.000.00-110.00%
UNH221216C003600002022-07-15 1:20PM EDT360.00175.04183.20188.000.00-2347.19%
UNH221216C003700002022-07-15 1:20PM EDT370.00165.06173.55177.850.00-2544.16%
UNH221216C003800002022-07-11 10:09AM EDT380.00144.30159.90164.100.00-120.00%
UNH221216C003900002022-08-03 10:56AM EDT390.00153.65157.25161.100.00-21646.66%
UNH221216C004000002022-08-12 2:44PM EDT400.00147.48147.70150.300.00-25242.35%
UNH221216C004100002022-07-29 1:04PM EDT410.00138.59139.10142.000.00-13014842.86%
UNH221216C004200002022-06-23 10:12AM EDT420.0095.67110.40113.500.00-5130.00%
UNH221216C004300002022-06-15 2:41PM EDT430.0060.50107.60112.050.00-160.00%
UNH221216C004400002022-07-12 9:36AM EDT440.0092.80103.95108.800.00-2529.43%
UNH221216C004500002022-07-20 9:33AM EDT450.0091.45102.70104.400.00-12035.56%
UNH221216C004600002022-08-10 1:38PM EDT460.0087.1093.7595.000.00-13633.56%
UNH221216C004700002022-08-04 9:33AM EDT470.0081.0085.2586.250.00-24832.25%
UNH221216C004800002022-08-15 2:48PM EDT480.0077.9576.9578.35+1.65+2.16%914231.68%
UNH221216C004900002022-08-15 12:13PM EDT490.0068.5069.0570.40+4.36+6.80%16030.78%
UNH221216C005000002022-08-12 1:11PM EDT500.0059.5461.4062.750.00-680229.90%
UNH221216C005100002022-08-12 11:37AM EDT510.0051.1754.0554.950.00-36428.62%
UNH221216C005200002022-08-11 2:36PM EDT520.0046.0047.2548.10+6.80+17.35%18027.89%
UNH221216C005300002022-08-15 1:36PM EDT530.0041.4540.9541.80+1.70+4.28%317827.30%
UNH221216C005400002022-08-15 3:42PM EDT540.0035.2735.1535.50+0.37+1.06%3262726.36%
UNH221216C005500002022-08-15 2:02PM EDT550.0030.5429.7030.30+1.75+6.08%621225.94%
UNH221216C005600002022-08-15 10:58AM EDT560.0024.6024.7525.30+1.44+6.22%115425.31%
UNH221216C005700002022-08-15 2:02PM EDT570.0021.0620.4521.05-0.29-1.36%4631524.88%
UNH221216C005800002022-08-15 12:51PM EDT580.0017.5016.6017.00+1.50+9.38%220824.22%
UNH221216C005900002022-08-12 3:57PM EDT590.0012.9713.1013.650.00-1216623.74%
UNH221216C006000002022-08-15 3:46PM EDT600.0010.7010.4510.85+0.36+3.48%121,16023.35%
UNH221216C006100002022-08-12 2:53PM EDT610.007.758.108.450.00-37122.92%
UNH221216C006200002022-08-11 2:49PM EDT620.004.656.206.500.00-106222.55%
UNH221216C006300002022-08-12 12:49PM EDT630.004.654.705.000.00-510022.31%
UNH221216C006400002022-08-09 12:08PM EDT640.004.253.503.800.00-31922.09%
UNH221216C006500002022-08-10 3:57PM EDT650.002.222.632.890.00-244121.96%
UNH221216C006600002022-08-04 3:37PM EDT660.002.001.942.110.00-3921.69%
UNH221216C006700002022-07-28 2:34PM EDT670.002.361.441.570.00-117321.58%
UNH221216C006800002022-08-09 3:55PM EDT680.001.050.591.340.00-12922.08%
UNH221216C007000002022-07-26 1:41PM EDT700.001.270.500.870.00-909722.55%
UNH221216C007200002022-08-08 11:11AM EDT720.000.250.030.750.00-1224.01%
UNH221216C007400002022-08-05 3:44PM EDT740.000.420.010.660.00-408225.43%
UNH221216C007600002022-08-15 10:08AM EDT760.000.330.010.24+0.15+83.33%233223.80%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH221216P002300002022-08-10 2:03PM EDT230.000.210.000.750.00-461262.33%
UNH221216P002400002022-07-19 1:38PM EDT240.000.490.000.750.00-804259.47%
UNH221216P002600002022-07-25 2:28PM EDT260.000.910.020.780.00-1254.49%
UNH221216P002700002022-08-04 3:50PM EDT270.000.440.020.600.00-118250.29%
UNH221216P002800002022-06-29 9:30AM EDT280.001.580.151.600.00-204255.15%
UNH221216P002900002022-07-22 3:56PM EDT290.001.140.090.990.00-131753.53%
UNH221216P003000002022-08-09 1:05PM EDT300.000.670.021.080.00-184051.65%
UNH221216P003100002022-07-15 1:20PM EDT310.001.980.131.490.00-21451.83%
UNH221216P003200002022-08-02 9:30AM EDT320.000.950.211.280.00-111547.99%
UNH221216P003300002022-07-27 12:29PM EDT330.001.750.271.390.00-13346.19%
UNH221216P003400002022-08-12 11:22AM EDT340.001.100.371.520.00-111744.50%
UNH221216P003500002022-07-29 2:41PM EDT350.001.950.441.670.00-239842.85%
UNH221216P003600002022-07-22 1:31PM EDT360.003.151.091.840.00-137241.25%
UNH221216P003700002022-08-11 11:52AM EDT370.001.801.292.040.00-1576939.72%
UNH221216P003800002022-08-03 1:28PM EDT380.002.091.522.270.00-72838.24%
UNH221216P003900002022-08-08 12:09PM EDT390.002.601.822.570.00-1016036.90%
UNH221216P004000002022-08-15 3:12PM EDT400.002.382.332.50-0.27-10.19%218634.39%
UNH221216P004100002022-08-12 1:15PM EDT410.003.082.802.980.00-15033.45%
UNH221216P004200002022-08-15 2:43PM EDT420.003.403.303.45-0.15-4.23%118732.31%
UNH221216P004300002022-08-08 11:33AM EDT430.004.753.854.100.00-217931.38%
UNH221216P004400002022-08-12 10:29AM EDT440.005.404.704.850.00-311530.44%
UNH221216P004500002022-08-15 2:27PM EDT450.005.655.655.80-0.55-8.87%163729.61%
UNH221216P004600002022-08-15 2:27PM EDT460.006.806.707.00-0.60-8.11%119128.91%
UNH221216P004700002022-08-12 10:32AM EDT470.009.458.158.350.00-2054428.13%
UNH221216P004800002022-08-15 12:23PM EDT480.0010.009.6510.00-0.59-5.57%61,17827.42%
UNH221216P004900002022-08-15 12:48PM EDT490.0011.7011.7512.00-1.08-8.45%217026.80%
UNH221216P005000002022-08-15 1:59PM EDT500.0014.1514.0014.35-0.94-6.23%222626.20%
UNH221216P005100002022-08-12 2:55PM EDT510.0017.7516.6517.100.00-18225.63%
UNH221216P005200002022-08-12 1:05PM EDT520.0020.9519.6520.250.00-25925.05%
UNH221216P005300002022-08-12 3:14PM EDT530.0024.6523.2523.900.00-59324.52%
UNH221216P005400002022-08-15 2:29PM EDT540.0027.3027.2528.00-1.70-5.86%138223.97%
UNH221216P005500002022-08-15 2:29PM EDT550.0031.7531.9532.55-1.25-3.79%116923.37%
UNH221216P005600002022-08-09 11:59AM EDT560.0038.5036.7537.600.00-12122.76%
UNH221216P005700002022-07-26 3:12PM EDT570.0053.5541.9043.200.00-11622.14%
UNH221216P005800002022-08-12 3:57PM EDT580.0050.0548.4049.500.00-101721.65%
UNH221216P005900002022-08-12 3:57PM EDT590.0056.8854.9556.550.00-101021.36%
UNH221216P006000002022-08-10 10:13AM EDT600.0068.0062.5063.500.00-1520.48%
UNH221216P006100002022-07-26 1:12PM EDT610.0079.5570.5571.250.00--219.86%
UNH221216P006200002022-08-04 10:43AM EDT620.0088.5578.3579.600.00-2319.42%
UNH221216P006500002022-06-27 2:34PM EDT650.00142.85112.25117.250.00--133.79%
UNH221216P006600002022-07-20 12:02PM EDT660.00140.00114.95116.550.00-1118.82%
UNH221216P006800002022-08-04 11:54AM EDT680.00145.35133.40136.900.00--422.28%
UNH221216P007400002022-05-12 10:13AM EDT740.00260.65253.20258.200.00-1293.06%
UNH221216P007600002022-05-27 12:39PM EDT760.00255.85261.60266.100.00-1186.31%