Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
494,65-2,90 (-0,58%)
Ab 01:40PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230120C001500002022-04-28 12:57PM EDT150.00372.06343.95346.900.00-11567.51%
UNH230120C001550002022-03-10 4:58PM EDT155.00337.93389.60394.600.00-100200.46%
UNH230120C001600002022-03-10 3:56PM EDT160.00330.20382.00391.500.00-2510194.51%
UNH230120C001700002021-11-10 8:00AM EDT170.00198.55307.00311.500.00-150.00%
UNH230120C001750002021-11-10 8:00AM EDT175.00222.87302.05306.450.00-1000.00%
UNH230120C001800002022-04-05 12:09PM EDT180.00343.55310.95315.900.00-1162.09%
UNH230120C001850002022-05-18 10:08AM EDT185.00294.40309.10313.150.00-1162.17%
UNH230120C001900002021-11-10 8:00AM EDT190.00146.95287.55291.750.00-150.00%
UNH230120C001950002021-11-10 8:00AM EDT195.00202.05282.55286.950.00-110.00%
UNH230120C002000002022-05-12 2:02PM EDT200.00276.50293.95297.200.00-21953.48%
UNH230120C002100002021-11-10 8:00AM EDT210.00197.55268.15273.000.00-330.00%
UNH230120C002200002021-11-05 2:07PM EDT220.00237.05231.55235.500.00-140.00%
UNH230120C002300002022-04-11 12:26PM EDT230.00313.05261.60265.800.00-151247.46%
UNH230120C002400002022-03-30 3:06PM EDT240.00280.58268.65273.650.00-53083.43%
UNH230120C002500002022-05-09 1:40PM EDT250.00241.90245.20247.900.00-11051.84%
UNH230120C002600002022-01-11 12:12PM EDT260.00209.00227.75232.500.00-1130.00%
UNH230120C002700002022-05-24 11:25AM EDT270.00223.00226.50229.650.00-14351.51%
UNH230120C002800002022-04-07 3:31PM EDT280.00259.35222.10227.100.00-113258.73%
UNH230120C002900002022-05-12 3:15PM EDT290.00190.08207.35210.850.00-33548.95%
UNH230120C003000002022-05-25 10:02AM EDT300.00201.30198.55201.10+11.30+5.95%19346.89%
UNH230120C003100002022-03-18 10:39AM EDT310.00200.50227.60232.600.00-24091.80%
UNH230120C003200002022-04-28 9:49AM EDT320.00204.63179.30182.950.00-16345.09%
UNH230120C003300002022-05-19 10:25AM EDT330.00149.16170.70173.400.00-116143.29%
UNH230120C003400002022-05-13 12:24PM EDT340.00153.65161.50165.250.00-23243.42%
UNH230120C003500002022-05-20 3:33PM EDT350.00142.00152.55155.850.00-423441.69%
UNH230120C003600002022-03-25 12:21PM EDT360.00161.78168.70173.700.00-27664.76%
UNH230120C003700002022-05-25 9:31AM EDT370.00137.07134.80137.75+17.82+14.94%13138.96%
UNH230120C003800002022-05-25 11:21AM EDT380.00132.72126.85129.95+24.52+22.66%61,44038.79%
UNH230120C003900002022-05-20 9:42AM EDT390.00111.55118.75121.950.00-113838.20%
UNH230120C004000002022-05-23 3:47PM EDT400.00108.58110.05112.750.00-1441336.36%
UNH230120C004100002022-05-25 9:31AM EDT410.00104.22102.10105.45+10.75+11.50%128036.12%
UNH230120C004200002022-05-24 1:34PM EDT420.0094.5593.9597.800.00-124735.39%
UNH230120C004300002022-05-19 9:32AM EDT430.0068.2587.5089.600.00-11,23334.09%
UNH230120C004400002022-05-23 3:39PM EDT440.0079.7680.0081.900.00-158933.05%
UNH230120C004500002022-05-18 3:00PM EDT450.0060.1273.8075.000.00-138632.43%
UNH230120C004600002022-05-25 1:08PM EDT460.0068.0066.6568.45+10.95+19.19%269531.88%
UNH230120C004700002022-05-23 11:38AM EDT470.0060.4560.8562.100.00-144031.28%
UNH230120C004800002022-05-24 3:53PM EDT480.0057.0055.0556.100.00-158230.72%
UNH230120C004900002022-05-24 2:02PM EDT490.0049.7548.9051.000.00-159830.54%
UNH230120C005000002022-05-25 11:24AM EDT500.0048.0843.9545.30+4.25+9.70%253129.79%
UNH230120C005200002022-05-20 3:10PM EDT520.0028.3534.1535.850.00-151,11028.92%
UNH230120C005400002022-05-24 3:18PM EDT540.0028.0025.7527.600.00-21,41127.99%
UNH230120C005600002022-05-25 12:41PM EDT560.0020.6520.2520.85-0.55-2.59%251,39227.22%
UNH230120C005800002022-05-24 10:44AM EDT580.0014.5014.8515.500.00-5448326.60%
UNH230120C006000002022-05-25 11:12AM EDT600.0012.2510.6511.45+1.95+18.93%485126.18%
UNH230120C006200002022-05-25 12:07PM EDT620.008.307.508.05+1.20+16.90%2139025.54%
UNH230120C006400002022-05-24 12:31PM EDT640.005.315.155.650.00-115525.12%
UNH230120C006600002022-05-24 3:36PM EDT660.003.793.504.000.00-1094624.91%
UNH230120C006800002022-05-20 12:19PM EDT680.001.582.332.610.00-319224.35%
UNH230120C007000002022-05-16 11:11AM EDT700.002.081.281.890.00-18712924.43%
UNH230120C007200002022-04-22 1:39PM EDT720.002.500.331.580.00-18325.15%
UNH230120C007400002022-05-20 12:22PM EDT740.000.650.271.500.00-5010326.36%
UNH230120C007600002022-05-24 3:52PM EDT760.000.890.091.500.00-1008227.74%
UNH230120C007800002022-05-02 10:33AM EDT780.000.640.012.130.00-21530.88%
UNH230120C008000002022-05-04 12:10PM EDT800.000.750.001.810.00-101131.32%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230120P001500002022-05-24 12:09PM EDT150.000.500.150.950.00-1640764.60%
UNH230120P001550002022-02-15 10:54AM EDT155.001.300.003.150.00-24373.49%
UNH230120P001600002022-05-20 9:30AM EDT160.000.990.201.050.00-111662.33%
UNH230120P001650002022-04-05 11:02AM EDT165.000.320.322.210.00-1467.33%
UNH230120P001700002022-02-14 1:09AM EDT170.001.370.000.000.00--025.00%
UNH230120P001750002021-11-10 8:00AM EDT175.003.250.055.650.00-11973.66%
UNH230120P001800002022-05-23 1:55PM EDT180.000.800.351.230.00-310958.06%
UNH230120P001850002022-05-20 1:58PM EDT185.001.130.392.870.00-204863.34%
UNH230120P001900002022-03-29 10:35AM EDT190.000.010.371.530.00-19356.67%
UNH230120P001950002022-03-29 10:39AM EDT195.001.300.052.680.00-13958.47%
UNH230120P002000002022-05-19 11:26AM EDT200.001.360.521.290.00-206253.47%
UNH230120P002100002022-05-19 10:38AM EDT210.001.861.062.210.00-110155.85%
UNH230120P002200002022-05-20 1:58PM EDT220.001.861.262.010.00-2021153.09%
UNH230120P002300002022-05-19 11:32AM EDT230.002.191.492.240.00-221951.64%
UNH230120P002400002022-05-12 12:18PM EDT240.002.841.742.490.00-3816950.21%
UNH230120P002500002022-05-24 1:39PM EDT250.002.952.002.600.00-1048449.62%
UNH230120P002600002022-05-11 12:15PM EDT260.003.402.103.300.00-139249.47%
UNH230120P002700002022-05-12 3:29PM EDT270.004.222.453.650.00-137248.00%
UNH230120P002800002022-05-18 1:49PM EDT280.003.552.354.650.00-273948.11%
UNH230120P002900002022-05-25 11:59AM EDT290.003.803.754.10-0.95-20.00%1061944.30%
UNH230120P003000002022-05-24 11:47AM EDT300.004.654.304.550.00-439642.99%
UNH230120P003100002022-05-12 12:29PM EDT310.006.444.905.150.00-141441.93%
UNH230120P003200002022-05-25 11:51AM EDT320.005.505.555.85-0.40-6.78%940240.94%
UNH230120P003300002022-05-25 10:51AM EDT330.006.106.256.60-0.10-1.61%337739.92%
UNH230120P003400002022-05-25 11:58AM EDT340.007.056.907.45-2.35-25.00%620738.95%
UNH230120P003500002022-05-19 3:53PM EDT350.009.808.058.350.00-41,22037.93%
UNH230120P003600002022-05-25 11:21AM EDT360.008.909.109.50-4.55-33.83%164237.13%
UNH230120P003700002022-05-25 11:19AM EDT370.0010.0510.0510.70-2.85-22.09%168936.24%
UNH230120P003800002022-05-25 12:06PM EDT380.0011.4011.6512.10-4.17-26.78%11,21335.44%
UNH230120P003900002022-05-25 10:37AM EDT390.0012.6513.2013.65-0.85-6.30%262134.65%
UNH230120P004000002022-05-25 11:11AM EDT400.0014.4514.9515.85-1.80-11.08%121,23534.32%
UNH230120P004100002022-05-25 10:27AM EDT410.0016.3016.9017.75-0.77-4.51%264733.52%
UNH230120P004200002022-05-25 12:07PM EDT420.0018.5518.9519.80-0.67-3.49%201,03332.69%
UNH230120P004300002022-05-25 11:18AM EDT430.0020.7521.4522.25-0.65-3.04%463632.03%
UNH230120P004400002022-05-25 11:57AM EDT440.0023.9024.2524.70-0.70-2.85%2843131.19%
UNH230120P004500002022-05-17 9:32AM EDT450.0025.8427.3028.15-3.16-10.90%21,08430.91%
UNH230120P004600002022-05-25 11:21AM EDT460.0029.1530.5531.55-2.31-7.34%375930.38%
UNH230120P004700002022-05-24 11:28AM EDT470.0036.5034.2035.150.00-251429.79%
UNH230120P004800002022-05-25 12:20PM EDT480.0038.3238.1039.95-3.93-9.30%158429.78%
UNH230120P004900002022-05-24 12:58PM EDT490.0043.8041.5543.350.00-1348328.67%
UNH230120P005000002022-05-24 12:31PM EDT500.0047.9347.0549.400.00-234929.03%
UNH230120P005200002022-05-24 2:35PM EDT520.0057.0056.3059.000.00-251327.56%
UNH230120P005400002022-05-24 12:31PM EDT540.0071.2169.1571.250.00-112726.91%
UNH230120P005600002022-05-23 1:36PM EDT560.0084.1082.4585.150.00-1014826.52%
UNH230120P005800002022-05-18 10:35AM EDT580.00107.2096.8099.750.00-128225.79%
UNH230120P006000002022-04-20 1:07PM EDT600.0077.00120.40125.400.00-13333.01%
UNH230120P006200002022-04-20 3:35PM EDT620.0090.95137.65142.300.00-293833.41%
UNH230120P006400002021-12-20 12:09PM EDT640.00171.55180.00183.900.00-111250.40%
UNH230120P006600002022-04-20 11:24AM EDT660.00125.40175.30180.100.00-233536.51%
UNH230120P006800002022-05-02 11:29AM EDT680.00178.00184.05188.900.00-11726.12%
UNH230120P007000002022-03-14 12:14AM EDT700.00218.000.000.000.00--00.00%
UNH230120P007200002022-03-16 2:13PM EDT720.00229.00183.90188.900.00--00.00%
UNH230120P008000002022-05-05 9:38AM EDT800.00290.10304.80307.000.00--131.01%