Deutsche Märkte geschlossen
Nikkei 225
28.871,78 +324,80 (+1,14%) Dow Jones 30
33.912,44 +151,39 (+0,45%) BTC-EUR
23.627,60 -453,21 (-1,88%) CMC Crypto 200
570,16 -20,60 (-3,49%) Nasdaq Compositive
13.128,05 +80,87 (+0,62%) S&P 500
4.297,13 +16,98 (+0,40%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH221216C00270000 | 2022-06-22 10:23AM EDT | 270.00 | 224.70 | 254.75 | 259.00 | 0.00 | - | - | 2 | 0.00% |
| UNH221216C00280000 | 2022-06-22 9:38AM EDT | 280.00 | 205.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UNH221216C00290000 | 2022-05-16 9:31AM EDT | 290.00 | 202.70 | 174.65 | 180.95 | 0.00 | - | - | 1 | 0.00% |
| UNH221216C00300000 | 2022-05-20 3:42PM EDT | 300.00 | 188.55 | 154.85 | 161.70 | 0.00 | - | 1 | 1 | 0.00% |
| UNH221216C00310000 | 2022-07-20 9:43AM EDT | 310.00 | 219.15 | 235.45 | 238.35 | 0.00 | - | 1 | 53 | 56.60% |
| UNH221216C00320000 | 2022-05-16 12:06AM EDT | 320.00 | 184.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH221216C00330000 | 2022-06-15 3:27PM EDT | 330.00 | 142.55 | 200.45 | 205.40 | 0.00 | - | 8 | 10 | 0.00% |
| UNH221216C00340000 | 2022-06-15 3:27PM EDT | 340.00 | 133.53 | 191.25 | 196.25 | 0.00 | - | 8 | 8 | 0.00% |
| UNH221216C00350000 | 2022-06-13 12:57PM EDT | 350.00 | 129.95 | 159.00 | 163.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH221216C00360000 | 2022-07-15 1:20PM EDT | 360.00 | 175.04 | 183.20 | 188.00 | 0.00 | - | 2 | 3 | 47.19% |
| UNH221216C00370000 | 2022-07-15 1:20PM EDT | 370.00 | 165.06 | 173.55 | 177.85 | 0.00 | - | 2 | 5 | 44.16% |
| UNH221216C00380000 | 2022-07-11 10:09AM EDT | 380.00 | 144.30 | 159.90 | 164.10 | 0.00 | - | 1 | 2 | 0.00% |
| UNH221216C00390000 | 2022-08-03 10:56AM EDT | 390.00 | 153.65 | 157.25 | 161.10 | 0.00 | - | 2 | 16 | 46.66% |
| UNH221216C00400000 | 2022-08-12 2:44PM EDT | 400.00 | 147.48 | 147.70 | 150.30 | 0.00 | - | 2 | 52 | 42.35% |
| UNH221216C00410000 | 2022-07-29 1:04PM EDT | 410.00 | 138.59 | 139.10 | 142.00 | 0.00 | - | 130 | 148 | 42.86% |
| UNH221216C00420000 | 2022-06-23 10:12AM EDT | 420.00 | 95.67 | 110.40 | 113.50 | 0.00 | - | 5 | 13 | 0.00% |
| UNH221216C00430000 | 2022-06-15 2:41PM EDT | 430.00 | 60.50 | 107.60 | 112.05 | 0.00 | - | 1 | 6 | 0.00% |
| UNH221216C00440000 | 2022-07-12 9:36AM EDT | 440.00 | 92.80 | 103.95 | 108.80 | 0.00 | - | 2 | 5 | 29.43% |
| UNH221216C00450000 | 2022-07-20 9:33AM EDT | 450.00 | 91.45 | 102.70 | 104.40 | 0.00 | - | 1 | 20 | 35.56% |
| UNH221216C00460000 | 2022-08-10 1:38PM EDT | 460.00 | 87.10 | 93.75 | 95.00 | 0.00 | - | 1 | 36 | 33.56% |
| UNH221216C00470000 | 2022-08-04 9:33AM EDT | 470.00 | 81.00 | 85.25 | 86.25 | 0.00 | - | 2 | 48 | 32.25% |
| UNH221216C00480000 | 2022-08-15 2:48PM EDT | 480.00 | 77.95 | 76.95 | 78.35 | +1.65 | +2.16% | 9 | 142 | 31.68% |
| UNH221216C00490000 | 2022-08-15 12:13PM EDT | 490.00 | 68.50 | 69.05 | 70.40 | +4.36 | +6.80% | 1 | 60 | 30.78% |
| UNH221216C00500000 | 2022-08-12 1:11PM EDT | 500.00 | 59.54 | 61.40 | 62.75 | 0.00 | - | 6 | 802 | 29.90% |
| UNH221216C00510000 | 2022-08-12 11:37AM EDT | 510.00 | 51.17 | 54.05 | 54.95 | 0.00 | - | 3 | 64 | 28.62% |
| UNH221216C00520000 | 2022-08-11 2:36PM EDT | 520.00 | 46.00 | 47.25 | 48.10 | +6.80 | +17.35% | 1 | 80 | 27.89% |
| UNH221216C00530000 | 2022-08-15 1:36PM EDT | 530.00 | 41.45 | 40.95 | 41.80 | +1.70 | +4.28% | 3 | 178 | 27.30% |
| UNH221216C00540000 | 2022-08-15 3:42PM EDT | 540.00 | 35.27 | 35.15 | 35.50 | +0.37 | +1.06% | 32 | 627 | 26.36% |
| UNH221216C00550000 | 2022-08-15 2:02PM EDT | 550.00 | 30.54 | 29.70 | 30.30 | +1.75 | +6.08% | 6 | 212 | 25.94% |
| UNH221216C00560000 | 2022-08-15 10:58AM EDT | 560.00 | 24.60 | 24.75 | 25.30 | +1.44 | +6.22% | 1 | 154 | 25.31% |
| UNH221216C00570000 | 2022-08-15 2:02PM EDT | 570.00 | 21.06 | 20.45 | 21.05 | -0.29 | -1.36% | 46 | 315 | 24.88% |
| UNH221216C00580000 | 2022-08-15 12:51PM EDT | 580.00 | 17.50 | 16.60 | 17.00 | +1.50 | +9.38% | 2 | 208 | 24.22% |
| UNH221216C00590000 | 2022-08-12 3:57PM EDT | 590.00 | 12.97 | 13.10 | 13.65 | 0.00 | - | 12 | 166 | 23.74% |
| UNH221216C00600000 | 2022-08-15 3:46PM EDT | 600.00 | 10.70 | 10.45 | 10.85 | +0.36 | +3.48% | 12 | 1,160 | 23.35% |
| UNH221216C00610000 | 2022-08-12 2:53PM EDT | 610.00 | 7.75 | 8.10 | 8.45 | 0.00 | - | 3 | 71 | 22.92% |
| UNH221216C00620000 | 2022-08-11 2:49PM EDT | 620.00 | 4.65 | 6.20 | 6.50 | 0.00 | - | 10 | 62 | 22.55% |
| UNH221216C00630000 | 2022-08-12 12:49PM EDT | 630.00 | 4.65 | 4.70 | 5.00 | 0.00 | - | 5 | 100 | 22.31% |
| UNH221216C00640000 | 2022-08-09 12:08PM EDT | 640.00 | 4.25 | 3.50 | 3.80 | 0.00 | - | 3 | 19 | 22.09% |
| UNH221216C00650000 | 2022-08-10 3:57PM EDT | 650.00 | 2.22 | 2.63 | 2.89 | 0.00 | - | 24 | 41 | 21.96% |
| UNH221216C00660000 | 2022-08-04 3:37PM EDT | 660.00 | 2.00 | 1.94 | 2.11 | 0.00 | - | 3 | 9 | 21.69% |
| UNH221216C00670000 | 2022-07-28 2:34PM EDT | 670.00 | 2.36 | 1.44 | 1.57 | 0.00 | - | 1 | 173 | 21.58% |
| UNH221216C00680000 | 2022-08-09 3:55PM EDT | 680.00 | 1.05 | 0.59 | 1.34 | 0.00 | - | 1 | 29 | 22.08% |
| UNH221216C00700000 | 2022-07-26 1:41PM EDT | 700.00 | 1.27 | 0.50 | 0.87 | 0.00 | - | 90 | 97 | 22.55% |
| UNH221216C00720000 | 2022-08-08 11:11AM EDT | 720.00 | 0.25 | 0.03 | 0.75 | 0.00 | - | 1 | 2 | 24.01% |
| UNH221216C00740000 | 2022-08-05 3:44PM EDT | 740.00 | 0.42 | 0.01 | 0.66 | 0.00 | - | 40 | 82 | 25.43% |
| UNH221216C00760000 | 2022-08-15 10:08AM EDT | 760.00 | 0.33 | 0.01 | 0.24 | +0.15 | +83.33% | 2 | 332 | 23.80% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH221216P00230000 | 2022-08-10 2:03PM EDT | 230.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 4 | 612 | 62.33% |
| UNH221216P00240000 | 2022-07-19 1:38PM EDT | 240.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 80 | 42 | 59.47% |
| UNH221216P00260000 | 2022-07-25 2:28PM EDT | 260.00 | 0.91 | 0.02 | 0.78 | 0.00 | - | 1 | 2 | 54.49% |
| UNH221216P00270000 | 2022-08-04 3:50PM EDT | 270.00 | 0.44 | 0.02 | 0.60 | 0.00 | - | 1 | 182 | 50.29% |
| UNH221216P00280000 | 2022-06-29 9:30AM EDT | 280.00 | 1.58 | 0.15 | 1.60 | 0.00 | - | 20 | 42 | 55.15% |
| UNH221216P00290000 | 2022-07-22 3:56PM EDT | 290.00 | 1.14 | 0.09 | 0.99 | 0.00 | - | 13 | 17 | 53.53% |
| UNH221216P00300000 | 2022-08-09 1:05PM EDT | 300.00 | 0.67 | 0.02 | 1.08 | 0.00 | - | 1 | 840 | 51.65% |
| UNH221216P00310000 | 2022-07-15 1:20PM EDT | 310.00 | 1.98 | 0.13 | 1.49 | 0.00 | - | 2 | 14 | 51.83% |
| UNH221216P00320000 | 2022-08-02 9:30AM EDT | 320.00 | 0.95 | 0.21 | 1.28 | 0.00 | - | 1 | 115 | 47.99% |
| UNH221216P00330000 | 2022-07-27 12:29PM EDT | 330.00 | 1.75 | 0.27 | 1.39 | 0.00 | - | 1 | 33 | 46.19% |
| UNH221216P00340000 | 2022-08-12 11:22AM EDT | 340.00 | 1.10 | 0.37 | 1.52 | 0.00 | - | 1 | 117 | 44.50% |
| UNH221216P00350000 | 2022-07-29 2:41PM EDT | 350.00 | 1.95 | 0.44 | 1.67 | 0.00 | - | 2 | 398 | 42.85% |
| UNH221216P00360000 | 2022-07-22 1:31PM EDT | 360.00 | 3.15 | 1.09 | 1.84 | 0.00 | - | 13 | 72 | 41.25% |
| UNH221216P00370000 | 2022-08-11 11:52AM EDT | 370.00 | 1.80 | 1.29 | 2.04 | 0.00 | - | 15 | 769 | 39.72% |
| UNH221216P00380000 | 2022-08-03 1:28PM EDT | 380.00 | 2.09 | 1.52 | 2.27 | 0.00 | - | 7 | 28 | 38.24% |
| UNH221216P00390000 | 2022-08-08 12:09PM EDT | 390.00 | 2.60 | 1.82 | 2.57 | 0.00 | - | 10 | 160 | 36.90% |
| UNH221216P00400000 | 2022-08-15 3:12PM EDT | 400.00 | 2.38 | 2.33 | 2.50 | -0.27 | -10.19% | 2 | 186 | 34.39% |
| UNH221216P00410000 | 2022-08-12 1:15PM EDT | 410.00 | 3.08 | 2.80 | 2.98 | 0.00 | - | 1 | 50 | 33.45% |
| UNH221216P00420000 | 2022-08-15 2:43PM EDT | 420.00 | 3.40 | 3.30 | 3.45 | -0.15 | -4.23% | 11 | 87 | 32.31% |
| UNH221216P00430000 | 2022-08-08 11:33AM EDT | 430.00 | 4.75 | 3.85 | 4.10 | 0.00 | - | 2 | 179 | 31.38% |
| UNH221216P00440000 | 2022-08-12 10:29AM EDT | 440.00 | 5.40 | 4.70 | 4.85 | 0.00 | - | 3 | 115 | 30.44% |
| UNH221216P00450000 | 2022-08-15 2:27PM EDT | 450.00 | 5.65 | 5.65 | 5.80 | -0.55 | -8.87% | 1 | 637 | 29.61% |
| UNH221216P00460000 | 2022-08-15 2:27PM EDT | 460.00 | 6.80 | 6.70 | 7.00 | -0.60 | -8.11% | 1 | 191 | 28.91% |
| UNH221216P00470000 | 2022-08-12 10:32AM EDT | 470.00 | 9.45 | 8.15 | 8.35 | 0.00 | - | 20 | 544 | 28.13% |
| UNH221216P00480000 | 2022-08-15 12:23PM EDT | 480.00 | 10.00 | 9.65 | 10.00 | -0.59 | -5.57% | 6 | 1,178 | 27.42% |
| UNH221216P00490000 | 2022-08-15 12:48PM EDT | 490.00 | 11.70 | 11.75 | 12.00 | -1.08 | -8.45% | 2 | 170 | 26.80% |
| UNH221216P00500000 | 2022-08-15 1:59PM EDT | 500.00 | 14.15 | 14.00 | 14.35 | -0.94 | -6.23% | 2 | 226 | 26.20% |
| UNH221216P00510000 | 2022-08-12 2:55PM EDT | 510.00 | 17.75 | 16.65 | 17.10 | 0.00 | - | 1 | 82 | 25.63% |
| UNH221216P00520000 | 2022-08-12 1:05PM EDT | 520.00 | 20.95 | 19.65 | 20.25 | 0.00 | - | 2 | 59 | 25.05% |
| UNH221216P00530000 | 2022-08-12 3:14PM EDT | 530.00 | 24.65 | 23.25 | 23.90 | 0.00 | - | 5 | 93 | 24.52% |
| UNH221216P00540000 | 2022-08-15 2:29PM EDT | 540.00 | 27.30 | 27.25 | 28.00 | -1.70 | -5.86% | 13 | 82 | 23.97% |
| UNH221216P00550000 | 2022-08-15 2:29PM EDT | 550.00 | 31.75 | 31.95 | 32.55 | -1.25 | -3.79% | 11 | 69 | 23.37% |
| UNH221216P00560000 | 2022-08-09 11:59AM EDT | 560.00 | 38.50 | 36.75 | 37.60 | 0.00 | - | 1 | 21 | 22.76% |
| UNH221216P00570000 | 2022-07-26 3:12PM EDT | 570.00 | 53.55 | 41.90 | 43.20 | 0.00 | - | 1 | 16 | 22.14% |
| UNH221216P00580000 | 2022-08-12 3:57PM EDT | 580.00 | 50.05 | 48.40 | 49.50 | 0.00 | - | 10 | 17 | 21.65% |
| UNH221216P00590000 | 2022-08-12 3:57PM EDT | 590.00 | 56.88 | 54.95 | 56.55 | 0.00 | - | 10 | 10 | 21.36% |
| UNH221216P00600000 | 2022-08-10 10:13AM EDT | 600.00 | 68.00 | 62.50 | 63.50 | 0.00 | - | 1 | 5 | 20.48% |
| UNH221216P00610000 | 2022-07-26 1:12PM EDT | 610.00 | 79.55 | 70.55 | 71.25 | 0.00 | - | - | 2 | 19.86% |
| UNH221216P00620000 | 2022-08-04 10:43AM EDT | 620.00 | 88.55 | 78.35 | 79.60 | 0.00 | - | 2 | 3 | 19.42% |
| UNH221216P00650000 | 2022-06-27 2:34PM EDT | 650.00 | 142.85 | 112.25 | 117.25 | 0.00 | - | - | 1 | 33.79% |
| UNH221216P00660000 | 2022-07-20 12:02PM EDT | 660.00 | 140.00 | 114.95 | 116.55 | 0.00 | - | 1 | 1 | 18.82% |
| UNH221216P00680000 | 2022-08-04 11:54AM EDT | 680.00 | 145.35 | 133.40 | 136.90 | 0.00 | - | - | 4 | 22.28% |
| UNH221216P00740000 | 2022-05-12 10:13AM EDT | 740.00 | 260.65 | 253.20 | 258.20 | 0.00 | - | 1 | 2 | 93.06% |
| UNH221216P00760000 | 2022-05-27 12:39PM EDT | 760.00 | 255.85 | 261.60 | 266.10 | 0.00 | - | 1 | 1 | 86.31% |
© 2022 Yahoo. Alle Rechte vorbehalten.
