Deutsche Märkte öffnen in 25 Minuten

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
536,16+0,90 (+0,17%)
Börsenschluss: 04:00PM EST
535,99 -0,17 (-0,03%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230317C002500002022-08-24 9:40AM EST250.00289.00261.45269.900.00-120.00%
UNH230317C002700002022-08-04 11:49AM EST270.00267.45245.55252.900.00--10.00%
UNH230317C002900002022-09-08 11:29AM EST290.00235.00216.55223.900.00--00.00%
UNH230317C003300002022-11-07 9:31AM EST330.00213.530.000.000.00--00.00%
UNH230317C003400002022-11-07 9:31AM EST340.00203.930.000.000.00--00.00%
UNH230317C003500002022-11-30 11:24AM EST350.00183.400.000.000.00-300.00%
UNH230317C003600002022-09-08 2:33PM EST360.00173.12151.30158.450.00--80.00%
UNH230317C003700002022-12-01 1:49PM EST370.00174.010.000.000.00-200.00%
UNH230317C003800002022-10-10 8:59AM EST380.00131.950.000.000.00--10.00%
UNH230317C003900002022-08-03 9:56AM EST390.00159.43142.40149.350.00-2141.02%
UNH230317C004000002022-12-01 3:49PM EST400.00142.890.000.000.00-4300.00%
UNH230317C004100002022-12-01 2:13PM EST410.00134.370.000.000.00-1200.00%
UNH230317C004200002022-10-25 9:33AM EST420.00133.04115.60119.200.00-2532.84%
UNH230317C004300002022-12-01 2:33PM EST430.00116.150.000.000.00-17600.00%
UNH230317C004400002022-09-20 1:28PM EST440.0099.4396.3098.450.00-1225.97%
UNH230317C004500002022-11-18 3:00PM EST450.0090.500.000.000.00-200.00%
UNH230317C004600002022-12-01 2:15PM EST460.0088.720.000.000.00-500.00%
UNH230317C004700002022-11-18 2:05PM EST470.0073.520.000.000.00-100.00%
UNH230317C004800002022-12-02 10:46AM EST480.0072.000.000.000.00-100.00%
UNH230317C004900002022-12-01 10:26AM EST490.0065.550.000.000.00-100.00%
UNH230317C005000002022-12-02 12:22PM EST500.0054.650.000.000.00-200.00%
UNH230317C005100002022-12-02 10:55AM EST510.0048.500.000.000.00-1000.00%
UNH230317C005200002022-12-02 12:14PM EST520.0041.500.000.000.00-600.00%
UNH230317C005300002022-12-02 2:58PM EST530.0034.870.000.000.00-1200.00%
UNH230317C005400002022-12-02 3:56PM EST540.0028.200.000.000.00-11600.39%
UNH230317C005500002022-12-02 1:12PM EST550.0023.320.000.000.00-600.78%
UNH230317C005600002022-12-02 1:12PM EST560.0018.830.000.000.00-501.56%
UNH230317C005700002022-12-02 3:01PM EST570.0015.300.000.000.00-1603.13%
UNH230317C005800002022-12-02 3:22PM EST580.0011.770.000.000.00-703.13%
UNH230317C005900002022-12-02 11:38AM EST590.009.130.000.000.00-603.13%
UNH230317C006000002022-12-02 1:48PM EST600.006.800.000.000.00-803.13%
UNH230317C006100002022-12-02 10:31AM EST610.005.100.000.000.00-306.25%
UNH230317C006200002022-12-02 2:29PM EST620.003.890.000.000.00-606.25%
UNH230317C006300002022-12-01 2:57PM EST630.003.200.000.000.00-2306.25%
UNH230317C006400002022-11-29 10:47AM EST640.002.240.000.000.00-1806.25%
UNH230317C006500002022-11-23 12:12PM EST650.001.460.000.000.00-706.25%
UNH230317C006600002022-12-01 1:11PM EST660.001.480.000.000.00-106.25%
UNH230317C006700002022-11-28 3:24PM EST670.001.300.000.000.00-106.25%
UNH230317C006800002022-11-11 11:21AM EST680.001.630.000.000.00-106.25%
UNH230317C007000002022-12-02 1:05PM EST700.000.520.000.000.00-5012.50%
UNH230317C007200002022-11-29 11:59AM EST720.000.470.000.000.00-2012.50%
UNH230317C007400002022-10-25 12:13PM EST740.000.550.120.790.00-2329.93%
UNH230317C007600002022-10-25 12:13PM EST760.000.330.090.730.00-27031.58%
UNH230317C007800002022-11-28 10:20AM EST780.000.220.000.000.00-3012.50%
UNH230317C008000002022-11-29 11:57AM EST800.000.170.000.000.00-2012.50%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230317P002500002022-11-29 1:12PM EST250.000.250.000.000.00-31025.00%
UNH230317P002600002022-11-29 12:00PM EST260.000.240.000.000.00-2025.00%
UNH230317P002700002022-11-01 1:16PM EST270.000.540.001.470.00-21460.79%
UNH230317P002800002022-11-29 12:01PM EST280.000.290.000.000.00-2025.00%
UNH230317P002900002022-11-29 11:59AM EST290.000.380.000.000.00-2025.00%
UNH230317P003000002022-11-29 11:53AM EST300.000.460.000.000.00-2025.00%
UNH230317P003100002022-11-04 1:21PM EST310.001.160.000.790.00-12050.20%
UNH230317P003200002022-11-29 12:01PM EST320.000.710.000.000.00-2025.00%
UNH230317P003300002022-12-02 11:49AM EST330.000.580.000.000.00-2012.50%
UNH230317P003400002022-11-29 12:01PM EST340.001.000.000.000.00-2012.50%
UNH230317P003500002022-11-30 9:30AM EST350.001.150.000.000.00-3012.50%
UNH230317P003600002022-12-02 2:51PM EST360.000.950.000.000.00-9012.50%
UNH230317P003700002022-11-11 3:57PM EST370.002.740.000.000.00-8012.50%
UNH230317P003800002022-12-01 3:55PM EST380.001.400.000.000.00-1012.50%
UNH230317P003900002022-11-25 9:30AM EST390.001.960.000.000.00-1012.50%
UNH230317P004000002022-11-30 3:19PM EST400.002.200.000.000.00-19012.50%
UNH230317P004100002022-12-02 11:48AM EST410.002.380.000.000.00-4012.50%
UNH230317P004200002022-12-02 12:43PM EST420.002.710.000.000.00-5012.50%
UNH230317P004300002022-12-01 3:20PM EST430.003.500.000.000.00-506.25%
UNH230317P004400002022-12-02 12:26PM EST440.004.100.000.000.00-106.25%
UNH230317P004500002022-12-01 3:52PM EST450.005.200.000.000.00-1206.25%
UNH230317P004600002022-12-02 3:12PM EST460.005.550.000.000.00-206.25%
UNH230317P004700002022-12-01 3:55PM EST470.007.700.000.000.00-706.25%
UNH230317P004800002022-12-02 11:53AM EST480.008.750.000.000.00-903.13%
UNH230317P004900002022-12-02 11:49AM EST490.0010.600.000.000.00-4403.13%
UNH230317P005000002022-12-02 11:21AM EST500.0013.450.000.000.00-1203.13%
UNH230317P005100002022-12-02 12:13PM EST510.0015.600.000.000.00-401.56%
UNH230317P005200002022-12-02 3:15PM EST520.0017.760.000.000.00-1101.56%
UNH230317P005300002022-12-02 1:47PM EST530.0022.600.000.000.00-2100.39%
UNH230317P005400002022-12-02 2:50PM EST540.0026.500.000.000.00-3100.00%
UNH230317P005500002022-12-02 3:29PM EST550.0031.200.000.000.00-2400.00%
UNH230317P005600002022-11-30 3:46PM EST560.0033.890.000.000.00-200.00%
UNH230317P005700002022-11-08 3:43PM EST570.0038.300.000.000.00-400.00%
UNH230317P005800002022-11-22 12:46PM EST580.0061.950.000.000.00-200.00%
UNH230317P005900002022-11-30 10:58AM EST590.0065.100.000.000.00-1000.00%
UNH230317P006000002022-12-01 11:17AM EST600.0065.230.000.000.00-100.00%
UNH230317P006100002022-12-01 11:17AM EST610.0073.880.000.000.00-100.00%
UNH230317P006200002022-08-12 11:07AM EST620.0087.7094.9099.850.00-2637.99%
UNH230317P006300002022-08-12 11:06AM EST630.0095.55104.35110.500.00--540.84%
UNH230317P006400002022-08-12 11:06AM EST640.00103.75113.15118.750.00--540.98%
UNH230317P006500002022-08-12 11:06AM EST650.00112.20122.65128.400.00--142.56%
UNH230317P006600002022-08-12 11:06AM EST660.00120.75132.40138.100.00--144.10%
UNH230317P006700002022-08-12 11:05AM EST670.00129.95142.35148.000.00--145.82%