UNH - UnitedHealth Group Incorporated

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240119C001950002023-03-20 12:21PM EDT195.00285.50291.80297.450.00-1380.00%
UNH240119C002000002023-03-09 11:19AM EDT200.00274.06314.15321.750.00-146107.17%
UNH240119C002100002023-01-23 1:24PM EDT210.00280.00281.50286.450.00-120.00%
UNH240119C002200002022-07-05 2:19PM EDT220.00285.00315.75324.000.00-16132.52%
UNH240119C002300002023-03-30 12:17PM EDT230.00238.85262.00270.000.00-1442.29%
UNH240119C002400002023-05-15 10:17AM EDT240.00249.00259.95264.750.00-11154.49%
UNH240119C002500002023-04-25 9:35AM EDT250.00251.00233.25236.550.00-150.00%
UNH240119C002700002022-02-17 4:13PM EDT270.00210.40231.00236.000.00--050.34%
UNH240119C002800002023-03-02 10:57AM EDT280.00203.50196.50206.000.00-1180.00%
UNH240119C002900002022-10-10 3:07PM EDT290.00226.32260.10267.900.00-310113.20%
UNH240119C003000002023-05-08 9:57AM EDT300.00201.05201.05209.950.00-21955.52%
UNH240119C003100002023-01-11 1:11PM EDT310.00196.53194.40199.200.00-6751.53%
UNH240119C003200002022-12-02 10:33AM EDT320.00233.00221.60228.950.00-2690.72%
UNH240119C003300002023-05-26 1:54PM EDT330.00159.84173.05181.750.00-1749.88%
UNH240119C003400002023-04-17 10:43AM EDT340.00177.65154.15157.950.00-150.00%
UNH240119C003500002023-06-02 9:48AM EDT350.00154.53154.90162.80+11.71+8.20%11445.89%
UNH240119C003600002023-05-24 2:02PM EDT360.00135.82145.05154.000.00-203644.68%
UNH240119C003700002023-06-02 10:59AM EDT370.00141.04136.00145.00+17.99+14.62%13143.17%
UNH240119C003800002023-06-01 9:58AM EDT380.00120.50127.05135.950.00-12341.55%
UNH240119C003900002023-05-25 12:09PM EDT390.00103.87119.05127.450.00-206740.43%
UNH240119C004000002023-06-01 12:21PM EDT400.00113.95110.10117.25-0.10-0.09%111337.62%
UNH240119C004100002023-06-01 9:30AM EDT410.0096.41104.20107.300.00-13235.08%
UNH240119C004200002023-05-22 10:57AM EDT420.0083.1494.3599.700.00-1016934.57%
UNH240119C004300002023-05-23 2:11PM EDT430.0076.6686.0091.850.00-127333.69%
UNH240119C004400002023-06-01 12:11PM EDT440.0081.6578.1082.650.00-19131.62%
UNH240119C004500002023-06-02 9:31AM EDT450.0068.5070.7076.10+8.60+14.36%120931.44%
UNH240119C004600002023-06-02 1:15PM EDT460.0066.3964.5067.90+5.19+8.48%241129.88%
UNH240119C004700002023-06-02 1:52PM EDT470.0058.9256.2560.85+10.12+20.74%123828.99%
UNH240119C004800002023-06-02 9:46AM EDT480.0048.5550.5553.25-2.56-5.01%289327.55%
UNH240119C004900002023-06-02 2:14PM EDT490.0045.3544.0047.60+1.65+3.78%41,05427.20%
UNH240119C005000002023-06-02 2:56PM EDT500.0040.2538.1040.80+3.15+8.49%262,42625.89%
UNH240119C005100002023-06-01 3:04PM EDT510.0036.2532.1034.65+3.95+12.23%240124.78%
UNH240119C005200002023-06-02 2:58PM EDT520.0029.5027.0529.40+2.65+9.87%1986023.99%
UNH240119C005300002023-06-02 11:35AM EDT530.0024.3022.3024.95+0.85+3.62%157823.45%
UNH240119C005400002023-06-02 2:08PM EDT540.0020.5018.0021.05+2.15+11.72%637023.00%
UNH240119C005500002023-06-02 3:17PM EDT550.0016.6514.6516.50+1.70+11.37%1249321.81%
UNH240119C005600002023-06-02 2:13PM EDT560.0013.2011.6013.95+1.99+17.75%383521.74%
UNH240119C005700002023-06-02 3:16PM EDT570.0010.769.3511.10+0.81+8.14%1624821.16%
UNH240119C005800002023-06-01 3:59PM EDT580.008.357.659.00+1.20+16.78%51,83920.89%
UNH240119C005900002023-06-02 12:52PM EDT590.006.375.856.45+1.90+42.51%106619.86%
UNH240119C006000002023-06-02 3:17PM EDT600.004.734.205.10+0.58+13.98%135,42919.67%
UNH240119C006200002023-05-31 3:46PM EDT620.002.091.732.730.00-631,12418.74%
UNH240119C006400002023-06-02 2:27PM EDT640.001.321.021.83-0.17-11.41%578619.04%
UNH240119C006600002023-06-02 11:58AM EDT660.000.790.580.84+0.11+16.18%965418.12%
UNH240119C006800002023-06-01 1:19PM EDT680.000.450.170.490.00-340118.13%
UNH240119C007000002023-05-31 11:48AM EDT700.000.240.070.460.00-149819.37%
UNH240119C007200002023-06-01 1:30PM EDT720.000.150.030.330.00-143519.84%
UNH240119C007400002023-05-31 12:24PM EDT740.000.180.050.270.00-11,06920.58%
UNH240119C007600002023-05-30 2:46PM EDT760.000.100.010.230.00-412621.36%
UNH240119C007800002023-05-15 10:23AM EDT780.000.070.010.210.00-447822.27%
UNH240119C008000002023-05-04 1:42PM EDT800.000.020.000.190.00-149523.10%
UNH240119C008200002023-05-19 3:17PM EDT820.000.100.000.190.00-31,25324.12%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240119P001950002023-06-02 2:11PM EDT195.000.100.000.160.00-11,16445.41%
UNH240119P002000002023-05-15 10:20AM EDT200.000.330.030.180.00-233544.82%
UNH240119P002100002023-05-25 3:05PM EDT210.000.290.040.200.00-27543.07%
UNH240119P002200002023-05-30 2:42PM EDT220.000.270.060.230.00-23241.55%
UNH240119P002300002023-05-09 3:45PM EDT230.000.690.080.270.00-26040.19%
UNH240119P002400002023-05-11 10:01AM EDT240.000.870.110.560.00-28541.92%
UNH240119P002500002023-05-31 3:48PM EDT250.000.530.150.650.00-401,10440.63%
UNH240119P002600002023-06-01 11:47AM EDT260.000.610.220.760.00-171339.43%
UNH240119P002700002023-05-25 3:12PM EDT270.001.090.250.910.00-27138.42%
UNH240119P002800002023-06-01 11:47AM EDT280.000.910.190.860.00-142636.06%
UNH240119P002900002023-05-25 3:11PM EDT290.001.680.251.300.00-222036.51%
UNH240119P003000002023-06-02 10:28AM EDT300.001.290.321.55-0.15-10.42%126735.60%
UNH240119P003100002023-06-01 3:54PM EDT310.001.731.351.690.00-630734.16%
UNH240119P003200002023-06-01 10:35AM EDT320.002.001.502.000.00-5042533.26%
UNH240119P003300002023-06-02 9:40AM EDT330.002.320.912.27-0.68-22.67%119232.12%
UNH240119P003400002023-06-02 9:40AM EDT340.002.791.962.90-0.95-25.40%117131.82%
UNH240119P003500002023-06-01 12:44PM EDT350.003.252.282.980.00-1152830.03%
UNH240119P003600002023-05-26 12:17PM EDT360.005.302.643.550.00-1354429.28%
UNH240119P003700002023-06-02 3:05PM EDT370.004.153.154.20-0.85-17.00%1263428.52%
UNH240119P003800002023-06-02 11:40AM EDT380.005.153.705.00-1.80-25.90%3233827.83%
UNH240119P003900002023-06-02 2:30PM EDT390.005.854.755.90-0.55-8.59%3955827.10%
UNH240119P004000002023-06-02 2:31PM EDT400.006.805.906.95-0.90-11.69%131,23026.39%
UNH240119P004100002023-06-02 12:56PM EDT410.008.007.008.15-0.50-5.88%1537025.67%
UNH240119P004200002023-06-02 3:50PM EDT420.009.258.709.45-0.60-6.09%381,55624.86%
UNH240119P004300002023-06-02 1:31PM EDT430.0010.759.4511.00-1.00-8.51%689324.12%
UNH240119P004400002023-06-02 3:37PM EDT440.0012.5112.0012.75-1.39-10.00%2382223.35%
UNH240119P004500002023-06-02 3:00PM EDT450.0014.4513.5514.75-2.05-12.42%121,26022.58%
UNH240119P004600002023-06-02 3:30PM EDT460.0016.6615.6517.05-1.89-10.19%2897421.82%
UNH240119P004700002023-06-02 3:54PM EDT470.0019.3518.2523.00-1.34-6.48%1251723.36%
UNH240119P004800002023-06-02 2:53PM EDT480.0022.2021.0525.90-1.45-6.13%987722.44%
UNH240119P004900002023-06-02 1:35PM EDT490.0025.8524.3027.00-1.10-4.08%939820.13%
UNH240119P005000002023-06-02 2:07PM EDT500.0029.6528.4530.05-2.95-9.05%162,16818.84%
UNH240119P005100002023-06-02 2:04PM EDT510.0033.4532.6035.85-2.20-6.17%21,55618.98%
UNH240119P005200002023-06-01 3:58PM EDT520.0043.0037.3040.050.00-1633317.76%
UNH240119P005300002023-05-24 12:41PM EDT530.0057.9043.3046.300.00-149817.51%
UNH240119P005400002023-05-15 2:42PM EDT540.0062.5548.6552.350.00-1064716.74%
UNH240119P005500002023-05-05 3:21PM EDT550.0063.0054.2558.550.00-433415.59%
UNH240119P005600002023-05-02 2:01PM EDT560.0072.6066.6073.700.00-211221.26%
UNH240119P005700002023-06-01 3:06PM EDT570.0075.5069.1076.750.00-21617.06%
UNH240119P005800002023-05-31 11:59AM EDT580.0098.3578.9085.600.00-110917.28%
UNH240119P005900002023-04-14 12:17PM EDT590.0082.5596.05102.550.00--025.03%
UNH240119P006000002023-04-10 11:56AM EDT600.0089.00107.85112.850.00-1126.70%
UNH240119P006200002022-11-23 12:58PM EDT620.00106.1095.95102.400.00-10160.00%
UNH240119P006400002022-10-13 11:17AM EDT640.00148.75122.25129.450.00-220.00%
UNH240119P006600002022-12-08 2:30PM EDT660.00117.00167.95172.400.00-2333.87%
UNH240119P006800002022-10-12 11:34AM EDT680.00176.46165.50170.900.00-22240.00%
UNH240119P007000002022-12-07 11:20AM EDT700.00156.72207.25214.750.00-1040.49%
UNH240119P007200002022-11-03 10:37AM EDT720.00175.30181.15186.300.00-110.00%
UNH240119P007400002022-10-24 10:13AM EDT740.00200.170.000.000.00--00.00%
UNH240119P007600002022-08-15 2:15PM EDT760.00214.84248.45253.400.00-2200.00%
UNH240119P008000002022-07-20 12:42PM EDT800.00280.41249.00255.100.00-200.00%