UNH - UnitedHealth Group Incorporated
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230915C00240000 | 2023-04-27 3:12PM EDT | 240.00 | 252.80 | 241.45 | 247.15 | 0.00 | - | 1 | 2 | 0.00% |
| UNH230915C00310000 | 2023-06-07 3:24PM EDT | 310.00 | 176.43 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UNH230915C00320000 | 2023-06-07 3:24PM EDT | 320.00 | 168.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UNH230915C00340000 | 2023-05-18 9:49AM EDT | 340.00 | 145.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH230915C00350000 | 2023-04-28 2:35PM EDT | 350.00 | 147.59 | 132.90 | 140.35 | 0.00 | - | 1 | 3 | 25.83% |
| UNH230915C00360000 | 2023-05-19 2:25PM EDT | 360.00 | 124.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH230915C00370000 | 2023-06-02 3:54PM EDT | 370.00 | 134.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH230915C00380000 | 2023-05-24 11:55AM EDT | 380.00 | 108.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UNH230915C00390000 | 2023-06-01 12:01PM EDT | 390.00 | 113.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH230915C00400000 | 2023-06-08 12:27PM EDT | 400.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH230915C00410000 | 2023-06-07 12:59PM EDT | 410.00 | 81.27 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UNH230915C00420000 | 2023-06-08 12:25PM EDT | 420.00 | 75.99 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UNH230915C00430000 | 2023-06-07 1:04PM EDT | 430.00 | 62.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH230915C00440000 | 2023-06-08 11:18AM EDT | 440.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UNH230915C00450000 | 2023-06-08 12:12PM EDT | 450.00 | 50.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UNH230915C00460000 | 2023-06-08 3:01PM EDT | 460.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH230915C00470000 | 2023-06-08 9:58AM EDT | 470.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNH230915C00480000 | 2023-06-08 1:26PM EDT | 480.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UNH230915C00490000 | 2023-06-08 3:15PM EDT | 490.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNH230915C00500000 | 2023-06-08 3:12PM EDT | 500.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
| UNH230915C00510000 | 2023-06-08 1:31PM EDT | 510.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| UNH230915C00520000 | 2023-06-08 3:48PM EDT | 520.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| UNH230915C00530000 | 2023-06-08 3:55PM EDT | 530.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| UNH230915C00540000 | 2023-06-08 3:44PM EDT | 540.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| UNH230915C00550000 | 2023-06-08 3:43PM EDT | 550.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| UNH230915C00560000 | 2023-06-08 3:40PM EDT | 560.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| UNH230915C00570000 | 2023-06-08 3:39PM EDT | 570.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UNH230915C00580000 | 2023-06-08 3:59PM EDT | 580.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNH230915C00590000 | 2023-06-08 1:14PM EDT | 590.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH230915C00600000 | 2023-06-07 10:14AM EDT | 600.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UNH230915C00610000 | 2023-05-26 2:46PM EDT | 610.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH230915C00620000 | 2023-05-09 12:32PM EDT | 620.00 | 0.67 | 0.11 | 0.54 | 0.00 | - | 1 | 25 | 22.49% |
| UNH230915C00630000 | 2023-05-30 3:11PM EDT | 630.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH230915C00640000 | 2023-05-30 3:10PM EDT | 640.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH230915C00650000 | 2023-06-06 9:30AM EDT | 650.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH230915C00660000 | 2023-06-01 2:34PM EDT | 660.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UNH230915C00670000 | 2023-06-01 12:13PM EDT | 670.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH230915C00680000 | 2023-06-05 1:45PM EDT | 680.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UNH230915C00700000 | 2023-05-31 1:38PM EDT | 700.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH230915C00720000 | 2023-06-02 1:49PM EDT | 720.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230915P00240000 | 2023-05-30 12:59PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH230915P00250000 | 2023-05-30 3:21PM EDT | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH230915P00260000 | 2023-05-30 3:20PM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH230915P00270000 | 2023-05-30 3:14PM EDT | 270.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UNH230915P00280000 | 2023-05-30 3:15PM EDT | 280.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH230915P00290000 | 2023-04-19 9:30AM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| UNH230915P00300000 | 2023-05-30 3:19PM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH230915P00310000 | 2023-05-30 3:18PM EDT | 310.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UNH230915P00320000 | 2023-06-05 12:06PM EDT | 320.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH230915P00330000 | 2023-05-30 3:18PM EDT | 330.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH230915P00340000 | 2023-06-01 2:50PM EDT | 340.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UNH230915P00350000 | 2023-06-01 11:02AM EDT | 350.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH230915P00360000 | 2023-06-06 9:45AM EDT | 360.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH230915P00370000 | 2023-06-08 10:29AM EDT | 370.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH230915P00380000 | 2023-06-08 10:55AM EDT | 380.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| UNH230915P00390000 | 2023-06-07 10:38AM EDT | 390.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UNH230915P00400000 | 2023-06-07 11:23AM EDT | 400.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNH230915P00410000 | 2023-06-08 1:29PM EDT | 410.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNH230915P00420000 | 2023-06-08 2:36PM EDT | 420.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UNH230915P00430000 | 2023-06-08 11:34AM EDT | 430.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH230915P00440000 | 2023-06-08 3:05PM EDT | 440.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UNH230915P00450000 | 2023-06-08 3:24PM EDT | 450.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNH230915P00460000 | 2023-06-08 3:52PM EDT | 460.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UNH230915P00470000 | 2023-06-08 2:52PM EDT | 470.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| UNH230915P00480000 | 2023-06-08 11:58AM EDT | 480.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| UNH230915P00490000 | 2023-06-08 3:04PM EDT | 490.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.03% |
| UNH230915P00500000 | 2023-06-08 3:04PM EDT | 500.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UNH230915P00510000 | 2023-06-07 10:42AM EDT | 510.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH230915P00520000 | 2023-06-08 9:33AM EDT | 520.00 | 40.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH230915P00530000 | 2023-06-07 9:40AM EDT | 530.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH230915P00540000 | 2023-06-02 1:06PM EDT | 540.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH230915P00550000 | 2023-05-09 12:45PM EDT | 550.00 | 60.50 | 57.60 | 63.55 | 0.00 | - | 18 | 34 | 20.20% |
| UNH230915P00560000 | 2023-06-02 3:54PM EDT | 560.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UNH230915P00570000 | 2023-04-14 10:10AM EDT | 570.00 | 62.00 | 75.70 | 82.55 | 0.00 | - | 10 | 0 | 22.28% |
| UNH230915P00580000 | 2023-05-18 1:45PM EDT | 580.00 | 105.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH230915P00590000 | 2023-04-14 9:53AM EDT | 590.00 | 72.00 | 95.40 | 102.40 | 0.00 | - | - | 0 | 25.50% |
