Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,2429%) BTC-EUR
27.759,79 +98,82 (+0,36%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:00PM EDT. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240119C00195000 | 2021-12-21 2:59PM EDT | 195.00 | 298.45 | 297.00 | 302.00 | 0.00 | - | 1 | 8 | 53.44% |
| UNH240119C00200000 | 2021-12-15 3:14PM EDT | 200.00 | 292.50 | 292.50 | 297.50 | 0.00 | - | 4 | 6 | 52.92% |
| UNH240119C00210000 | 2021-11-01 10:37AM EDT | 210.00 | 247.90 | 237.00 | 242.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240119C00220000 | 2022-01-03 11:16AM EDT | 220.00 | 280.50 | 274.50 | 279.00 | 0.00 | - | 1 | 0 | 50.38% |
| UNH240119C00230000 | 2021-11-23 2:26PM EDT | 230.00 | 218.65 | 271.50 | 276.50 | 0.00 | - | 1 | 0 | 56.32% |
| UNH240119C00250000 | 2021-12-14 11:32AM EDT | 250.00 | 242.39 | 247.50 | 252.00 | 0.00 | - | 1 | 7 | 49.22% |
| UNH240119C00270000 | 2021-11-10 8:00AM EDT | 270.00 | 149.05 | 214.50 | 219.50 | 0.00 | - | - | 2 | 29.77% |
| UNH240119C00280000 | 2021-11-24 11:50AM EDT | 280.00 | 181.65 | 227.00 | 232.00 | 0.00 | - | - | 2 | 50.95% |
| UNH240119C00290000 | 2022-01-05 1:51PM EDT | 290.00 | 220.00 | 213.00 | 217.50 | +54.56 | +32.98% | 1 | 4 | 45.05% |
| UNH240119C00300000 | 2022-01-04 3:42PM EDT | 300.00 | 209.76 | 205.00 | 209.50 | 0.00 | - | 2 | 6 | 44.42% |
| UNH240119C00310000 | 2021-12-01 2:09PM EDT | 310.00 | 163.47 | 207.50 | 212.50 | 0.00 | - | - | 1 | 51.30% |
| UNH240119C00320000 | 2021-12-31 10:30AM EDT | 320.00 | 202.40 | 188.50 | 193.00 | 0.00 | - | 1 | 3 | 42.60% |
| UNH240119C00330000 | 2021-12-06 10:57AM EDT | 330.00 | 153.00 | 183.00 | 188.00 | 0.00 | - | 1 | 1 | 43.74% |
| UNH240119C00340000 | 2021-11-16 4:02PM EDT | 340.00 | 134.50 | 177.05 | 181.00 | 0.00 | - | 4 | 14 | 43.42% |
| UNH240119C00350000 | 2021-12-08 2:31PM EDT | 350.00 | 145.82 | 165.00 | 169.50 | 0.00 | - | 1 | 4 | 40.36% |
| UNH240119C00360000 | 2021-11-22 12:13PM EDT | 360.00 | 110.50 | 161.50 | 166.00 | 0.00 | - | 5 | 19 | 41.97% |
| UNH240119C00370000 | 2021-10-21 1:12PM EDT | 370.00 | 105.00 | 101.50 | 106.00 | 0.00 | - | 3 | 5 | 0.00% |
| UNH240119C00380000 | 2021-12-13 3:12PM EDT | 380.00 | 136.65 | 144.00 | 148.00 | 0.00 | - | 14 | 24 | 38.74% |
| UNH240119C00400000 | 2022-01-03 2:55PM EDT | 400.00 | 140.70 | 129.50 | 134.00 | 0.00 | - | 1 | 30 | 37.52% |
| UNH240119C00410000 | 2021-12-22 1:08PM EDT | 410.00 | 130.00 | 123.00 | 127.50 | 0.00 | - | 1 | 24 | 37.06% |
| UNH240119C00420000 | 2022-01-03 12:28PM EDT | 420.00 | 123.50 | 117.00 | 121.00 | 0.00 | - | 6 | 10 | 36.53% |
| UNH240119C00430000 | 2021-12-15 11:53AM EDT | 430.00 | 109.50 | 110.50 | 115.00 | 0.00 | - | 1 | 17 | 36.16% |
| UNH240119C00440000 | 2022-01-05 1:42PM EDT | 440.00 | 107.05 | 105.00 | 109.00 | +9.05 | +9.23% | 2 | 46 | 35.73% |
| UNH240119C00450000 | 2022-01-05 4:35PM EDT | 450.00 | 103.25 | 99.55 | 103.50 | +0.84 | +0.82% | 6 | 51 | 35.44% |
| UNH240119C00460000 | 2022-01-03 3:42PM EDT | 460.00 | 103.35 | 94.00 | 98.00 | 0.00 | - | 1 | 321 | 35.09% |
| UNH240119C00470000 | 2021-12-27 1:14PM EDT | 470.00 | 96.00 | 88.00 | 93.00 | 0.00 | - | 1 | 10 | 34.87% |
| UNH240119C00480000 | 2022-01-04 11:10AM EDT | 480.00 | 91.50 | 83.50 | 87.50 | 0.00 | - | 45 | 70 | 34.38% |
| UNH240119C00490000 | 2022-01-05 4:29PM EDT | 490.00 | 83.00 | 78.00 | 83.00 | -3.54 | -4.09% | 3 | 16 | 34.23% |
| UNH240119C00500000 | 2022-01-04 11:30AM EDT | 500.00 | 80.80 | 73.50 | 78.50 | 0.00 | - | 4 | 48 | 34.01% |
| UNH240119C00510000 | 2022-01-03 2:04PM EDT | 510.00 | 75.37 | 69.00 | 74.00 | 0.00 | - | 19 | 20 | 33.73% |
| UNH240119C00520000 | 2022-01-04 10:30AM EDT | 520.00 | 74.50 | 65.60 | 69.50 | 0.00 | - | 5 | 29 | 33.38% |
| UNH240119C00530000 | 2022-01-04 11:33AM EDT | 530.00 | 68.30 | 61.55 | 65.50 | 0.00 | - | 2 | 7 | 33.16% |
| UNH240119C00540000 | 2021-12-08 3:42PM EDT | 540.00 | 49.21 | 57.50 | 62.00 | 0.00 | - | 5 | 3 | 33.08% |
| UNH240119C00550000 | 2022-01-05 3:43PM EDT | 550.00 | 58.20 | 54.05 | 58.00 | -2.15 | -3.56% | 2 | 10 | 32.74% |
| UNH240119C00560000 | 2022-01-05 10:37AM EDT | 560.00 | 53.10 | 50.55 | 54.50 | -7.68 | -12.64% | 1 | 24 | 32.53% |
| UNH240119C00580000 | 2022-01-05 10:43AM EDT | 580.00 | 47.79 | 44.65 | 48.50 | -1.01 | -2.07% | 1 | 4 | 32.35% |
| UNH240119C00600000 | 2022-01-05 2:03PM EDT | 600.00 | 41.46 | 38.50 | 42.50 | -2.88 | -6.50% | 1 | 11 | 31.93% |
| UNH240119C00620000 | 2021-12-30 3:35PM EDT | 620.00 | 42.04 | 33.95 | 37.50 | 0.00 | - | - | 1 | 31.70% |
| UNH240119C00640000 | 2021-12-30 3:35PM EDT | 640.00 | 36.84 | 29.00 | 33.00 | 0.00 | - | 1 | 65 | 31.48% |
| UNH240119C00680000 | 2022-01-04 11:09AM EDT | 680.00 | 24.80 | 21.50 | 25.45 | 0.00 | - | 1 | 62 | 31.09% |
| UNH240119C00700000 | 2021-12-29 2:48PM EDT | 700.00 | 24.68 | 18.50 | 22.60 | 0.00 | - | 2 | 4 | 31.08% |
| UNH240119C00720000 | 2021-12-27 3:50PM EDT | 720.00 | 20.50 | 16.20 | 19.95 | 0.00 | - | - | 4 | 31.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240119P00195000 | 2022-01-04 3:53PM EDT | 195.00 | 4.90 | 2.50 | 7.00 | 0.00 | - | 5 | 12 | 50.49% |
| UNH240119P00200000 | 2021-11-03 11:28AM EDT | 200.00 | 5.70 | 5.05 | 9.50 | 0.00 | - | 2 | 3 | 53.33% |
| UNH240119P00210000 | 2021-12-30 10:30AM EDT | 210.00 | 5.50 | 3.50 | 8.00 | 0.00 | - | 2 | 7 | 48.50% |
| UNH240119P00230000 | 2021-12-13 4:36PM EDT | 230.00 | 8.75 | 5.75 | 9.45 | 0.00 | - | 4 | 4 | 45.98% |
| UNH240119P00240000 | 2021-11-16 11:09AM EDT | 240.00 | 9.00 | 6.60 | 11.50 | 0.00 | - | - | 1 | 46.33% |
| UNH240119P00250000 | 2021-12-28 1:09PM EDT | 250.00 | 8.90 | 8.30 | 11.40 | 0.00 | - | 10 | 14 | 44.00% |
| UNH240119P00260000 | 2021-12-16 11:22AM EDT | 260.00 | 9.70 | 8.50 | 12.50 | 0.00 | - | 1 | 3 | 43.09% |
| UNH240119P00270000 | 2021-12-14 2:01PM EDT | 270.00 | 13.10 | 9.35 | 13.50 | 0.00 | - | - | 1 | 42.02% |
| UNH240119P00280000 | 2021-11-10 8:00AM EDT | 280.00 | 18.50 | 11.15 | 15.95 | 0.00 | - | 1 | 1 | 42.28% |
| UNH240119P00290000 | 2021-12-15 1:29PM EDT | 290.00 | 15.00 | 11.50 | 15.95 | 0.00 | - | 1 | 4 | 40.21% |
| UNH240119P00300000 | 2022-01-05 3:42PM EDT | 300.00 | 13.95 | 13.00 | 17.35 | -3.90 | -21.85% | 3 | 11 | 39.39% |
| UNH240119P00310000 | 2021-10-29 11:09AM EDT | 310.00 | 19.00 | 21.00 | 25.45 | 0.00 | - | 1 | 12 | 43.52% |
| UNH240119P00320000 | 2021-12-23 1:21PM EDT | 320.00 | 18.30 | 16.00 | 20.50 | 0.00 | - | 1 | 15 | 37.85% |
| UNH240119P00330000 | 2021-12-07 4:09PM EDT | 330.00 | 24.10 | 18.00 | 22.45 | 0.00 | - | 2 | 17 | 37.26% |
| UNH240119P00350000 | 2021-10-27 1:31PM EDT | 350.00 | 29.00 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 42.30% |
| UNH240119P00360000 | 2021-11-26 1:20PM EDT | 360.00 | 40.50 | 24.55 | 28.90 | 0.00 | - | 40 | 40 | 35.45% |
| UNH240119P00370000 | 2021-12-07 11:41AM EDT | 370.00 | 34.41 | 27.05 | 31.00 | 0.00 | - | 2 | 10 | 34.68% |
| UNH240119P00380000 | 2022-01-04 2:15PM EDT | 380.00 | 30.70 | 29.50 | 33.85 | 0.00 | - | 1 | 2 | 34.27% |
| UNH240119P00390000 | 2021-12-30 11:35AM EDT | 390.00 | 32.10 | 32.60 | 36.00 | 0.00 | - | 2 | 103 | 33.42% |
| UNH240119P00400000 | 2022-01-05 3:00PM EDT | 400.00 | 36.00 | 35.45 | 38.05 | +1.00 | +2.86% | 1 | 9 | 32.46% |
| UNH240119P00410000 | 2022-01-03 3:12PM EDT | 410.00 | 38.79 | 38.50 | 42.70 | 0.00 | - | 8 | 19 | 32.73% |
| UNH240119P00420000 | 2022-01-03 12:21PM EDT | 420.00 | 42.50 | 42.00 | 46.20 | 0.00 | - | 26 | 16 | 32.33% |
| UNH240119P00430000 | 2021-11-03 11:29AM EDT | 430.00 | 59.25 | 61.20 | 65.00 | 0.00 | - | 1 | 1 | 38.79% |
| UNH240119P00440000 | 2021-12-14 11:37AM EDT | 440.00 | 58.05 | 49.50 | 54.50 | 0.00 | - | 1 | 18 | 31.88% |
| UNH240119P00450000 | 2022-01-05 3:42PM EDT | 450.00 | 54.48 | 53.50 | 58.00 | +1.28 | +2.41% | 3 | 12 | 31.25% |
| UNH240119P00460000 | 2022-01-03 4:10PM EDT | 460.00 | 57.58 | 58.00 | 62.40 | 0.00 | - | 4 | 6 | 30.93% |
| UNH240119P00470000 | 2021-12-20 2:48PM EDT | 470.00 | 69.13 | 62.50 | 66.95 | 0.00 | - | 150 | 102 | 30.59% |
| UNH240119P00500000 | 2022-01-03 11:14AM EDT | 500.00 | 77.50 | 77.50 | 82.00 | 0.00 | - | 21 | 23 | 29.69% |
| UNH240119P00600000 | 2022-01-04 1:52PM EDT | 600.00 | 140.10 | 141.00 | 145.00 | 0.00 | - | 1 | 3 | 26.92% |
© 2022 Yahoo. Alle Rechte vorbehalten.
