Deutsche Märkte schließen in 55 Minuten
DAX
14.440,49 -88,90 (-0,61%) Euro Stoxx 50
3.958,40 -19,50 (-0,49%) Dow Jones 30
34.193,51 -236,37 (-0,69%) Gold
1.786,20 -23,40 (-1,29%) EUR/USD
1,0525 -0,0006 (-0,0526%) BTC-EUR
16.230,50 -83,90 (-0,51%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:35AM EST. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240119C00195000 | 2022-07-19 12:05PM EST | 195.00 | 338.45 | 336.60 | 343.40 | 0.00 | - | 1 | 32 | 39.33% |
| UNH240119C00200000 | 2021-12-15 2:14PM EST | 200.00 | 292.50 | 292.50 | 297.50 | 0.00 | - | 4 | 6 | 0.00% |
| UNH240119C00210000 | 2021-11-01 9:37AM EST | 210.00 | 247.90 | 237.00 | 242.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240119C00220000 | 2022-07-05 1:19PM EST | 220.00 | 285.00 | 326.20 | 331.85 | 0.00 | - | 1 | 6 | 65.85% |
| UNH240119C00230000 | 2022-08-03 12:46PM EST | 230.00 | 318.49 | 305.30 | 311.95 | 0.00 | - | 1 | 3 | 49.15% |
| UNH240119C00250000 | 2021-12-14 10:32AM EST | 250.00 | 242.39 | 247.50 | 252.00 | 0.00 | - | 1 | 7 | 0.00% |
| UNH240119C00270000 | 2021-11-10 7:00AM EST | 270.00 | 149.05 | 214.50 | 219.50 | 0.00 | - | - | 2 | 0.00% |
| UNH240119C00280000 | 2021-11-24 10:50AM EST | 280.00 | 181.65 | 227.00 | 232.00 | 0.00 | - | - | 2 | 0.00% |
| UNH240119C00290000 | 2022-01-05 12:51PM EST | 290.00 | 220.00 | 213.00 | 217.50 | +54.56 | +32.98% | 1 | 4 | 0.00% |
| UNH240119C00300000 | 2022-08-08 11:54AM EST | 300.00 | 249.80 | 240.60 | 247.75 | 0.00 | - | 2 | 15 | 44.50% |
| UNH240119C00310000 | 2021-12-01 1:09PM EST | 310.00 | 163.47 | 207.50 | 212.50 | 0.00 | - | - | 1 | 0.00% |
| UNH240119C00320000 | 2022-08-03 8:30AM EST | 320.00 | 234.65 | 224.65 | 231.45 | 0.00 | - | 1 | 7 | 44.69% |
| UNH240119C00330000 | 2022-08-04 12:24PM EST | 330.00 | 221.55 | 216.20 | 223.45 | 0.00 | - | 1 | 6 | 44.65% |
| UNH240119C00340000 | 2022-07-20 9:25AM EST | 340.00 | 202.63 | 206.45 | 214.30 | 0.00 | - | 4 | 9 | 43.38% |
| UNH240119C00350000 | 2022-08-09 12:14PM EST | 350.00 | 215.00 | 200.45 | 206.35 | 0.00 | - | 1 | 14 | 43.16% |
| UNH240119C00360000 | 2022-07-12 12:20PM EST | 360.00 | 182.50 | 197.20 | 202.00 | 0.00 | - | 5 | 21 | 45.67% |
| UNH240119C00370000 | 2022-07-28 10:39AM EST | 370.00 | 196.95 | 183.65 | 189.80 | 0.00 | - | 3 | 7 | 41.84% |
| UNH240119C00380000 | 2022-07-01 11:12AM EST | 380.00 | 157.45 | 185.65 | 191.15 | 0.00 | - | 14 | 27 | 47.87% |
| UNH240119C00400000 | 2022-08-09 10:53AM EST | 400.00 | 175.40 | 161.20 | 165.15 | 0.00 | - | 7 | 61 | 39.48% |
| UNH240119C00410000 | 2022-07-26 11:34AM EST | 410.00 | 160.65 | 151.20 | 157.75 | 0.00 | - | 1 | 20 | 39.10% |
| UNH240119C00420000 | 2022-08-05 12:41PM EST | 420.00 | 151.44 | 144.40 | 149.75 | 0.00 | - | 6 | 128 | 38.26% |
| UNH240119C00430000 | 2022-08-11 12:01PM EST | 430.00 | 140.95 | 138.70 | 142.25 | -2.30 | -1.61% | 5 | 301 | 37.66% |
| UNH240119C00440000 | 2022-08-03 11:03AM EST | 440.00 | 140.50 | 131.80 | 135.80 | 0.00 | - | 7 | 50 | 37.58% |
| UNH240119C00450000 | 2022-08-08 9:08AM EST | 450.00 | 133.00 | 123.15 | 128.20 | 0.00 | - | 6 | 197 | 36.76% |
| UNH240119C00460000 | 2022-08-11 1:22PM EST | 460.00 | 119.93 | 118.05 | 121.40 | -8.07 | -6.30% | 2 | 515 | 36.30% |
| UNH240119C00470000 | 2022-08-10 10:57AM EST | 470.00 | 118.00 | 111.10 | 114.70 | +1.95 | +1.68% | 1 | 71 | 35.81% |
| UNH240119C00480000 | 2022-08-05 12:35PM EST | 480.00 | 108.80 | 104.80 | 108.45 | 0.00 | - | 1 | 125 | 35.46% |
| UNH240119C00490000 | 2022-08-10 12:34PM EST | 490.00 | 104.00 | 99.40 | 102.20 | -0.50 | -0.48% | 3 | 89 | 35.03% |
| UNH240119C00500000 | 2022-08-11 1:22PM EST | 500.00 | 94.93 | 93.05 | 95.85 | -8.32 | -8.06% | 3 | 2,894 | 34.46% |
| UNH240119C00510000 | 2022-08-03 11:20AM EST | 510.00 | 94.20 | 87.50 | 90.45 | 0.00 | - | 6 | 85 | 34.26% |
| UNH240119C00520000 | 2022-08-08 1:43PM EST | 520.00 | 86.90 | 81.90 | 84.70 | 0.00 | - | 5 | 155 | 33.81% |
| UNH240119C00530000 | 2022-08-10 1:46PM EST | 530.00 | 80.25 | 77.30 | 79.65 | -7.30 | -8.34% | 4 | 48 | 33.59% |
| UNH240119C00540000 | 2022-08-11 1:14PM EST | 540.00 | 73.00 | 72.35 | 74.45 | -6.75 | -8.46% | 3 | 119 | 33.21% |
| UNH240119C00550000 | 2022-07-28 1:51PM EST | 550.00 | 77.50 | 67.40 | 69.55 | 0.00 | - | 2 | 103 | 32.88% |
| UNH240119C00560000 | 2022-08-09 10:25AM EST | 560.00 | 71.65 | 63.05 | 64.85 | 0.00 | - | 1 | 152 | 32.56% |
| UNH240119C00580000 | 2022-08-11 12:50PM EST | 580.00 | 56.87 | 54.45 | 57.90 | -0.28 | -0.49% | 2 | 449 | 32.73% |
| UNH240119C00600000 | 2022-08-11 9:22AM EST | 600.00 | 50.45 | 46.60 | 48.30 | -2.05 | -3.90% | 4 | 840 | 31.41% |
| UNH240119C00620000 | 2022-08-04 9:25AM EST | 620.00 | 41.00 | 39.65 | 41.40 | 0.00 | - | 2 | 38 | 30.94% |
| UNH240119C00640000 | 2022-08-10 9:46AM EST | 640.00 | 36.40 | 33.60 | 35.05 | -2.28 | -5.89% | 1 | 347 | 30.40% |
| UNH240119C00660000 | 2022-08-09 2:22PM EST | 660.00 | 32.50 | 27.45 | 29.65 | 0.00 | - | 3 | 147 | 29.98% |
| UNH240119C00680000 | 2022-08-10 10:43AM EST | 680.00 | 25.55 | 23.55 | 24.90 | +0.90 | +3.65% | 10 | 34 | 29.57% |
| UNH240119C00700000 | 2022-08-08 9:58AM EST | 700.00 | 23.10 | 19.65 | 21.00 | 0.00 | - | 2 | 142 | 29.31% |
| UNH240119C00720000 | 2022-07-20 10:54AM EST | 720.00 | 16.55 | 16.15 | 17.95 | 0.00 | - | - | 60 | 29.25% |
| UNH240119C00740000 | 2022-08-09 11:07AM EST | 740.00 | 17.15 | 13.25 | 14.90 | 0.00 | - | 2 | 920 | 28.93% |
| UNH240119C00760000 | 2022-07-29 10:44AM EST | 760.00 | 13.37 | 10.80 | 12.70 | 0.00 | - | - | 3 | 28.91% |
| UNH240119C00780000 | 2022-07-01 10:27AM EST | 780.00 | 8.30 | 9.70 | 11.25 | 0.00 | - | - | 109 | 29.23% |
| UNH240119C00800000 | 2022-08-08 11:52AM EST | 800.00 | 8.60 | 7.00 | 9.05 | 0.00 | - | - | 38 | 28.76% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240119P00195000 | 2022-08-08 9:01AM EST | 195.00 | 2.90 | 1.80 | 2.80 | 0.00 | - | 5 | 89 | 52.23% |
| UNH240119P00200000 | 2022-08-10 2:11PM EST | 200.00 | 2.71 | 1.20 | 4.30 | +2.71 | - | 2 | 73 | 52.73% |
| UNH240119P00210000 | 2021-12-30 9:30AM EST | 210.00 | 5.50 | 3.50 | 8.00 | 0.00 | - | 2 | 7 | 58.62% |
| UNH240119P00220000 | 2022-08-10 2:11PM EST | 220.00 | 3.11 | 0.71 | 5.25 | +3.11 | - | - | 4 | 54.90% |
| UNH240119P00230000 | 2022-07-29 10:12AM EST | 230.00 | 3.96 | 0.96 | 5.80 | 0.00 | - | 4 | 18 | 53.67% |
| UNH240119P00240000 | 2021-11-16 10:09AM EST | 240.00 | 9.00 | 6.60 | 11.50 | 0.00 | - | - | 1 | 57.26% |
| UNH240119P00250000 | 2022-08-09 11:10AM EST | 250.00 | 5.27 | 1.63 | 6.95 | 0.00 | - | 4 | 33 | 51.21% |
| UNH240119P00260000 | 2021-12-16 10:22AM EST | 260.00 | 9.70 | 8.50 | 12.50 | 0.00 | - | 1 | 3 | 54.55% |
| UNH240119P00270000 | 2022-07-26 1:28PM EST | 270.00 | 6.60 | 2.43 | 8.30 | 0.00 | - | - | 8 | 48.95% |
| UNH240119P00280000 | 2022-07-29 10:12AM EST | 280.00 | 6.93 | 4.80 | 7.15 | 0.00 | - | 1 | 12 | 45.01% |
| UNH240119P00290000 | 2022-08-02 9:28AM EST | 290.00 | 6.75 | 7.00 | 7.90 | 0.00 | - | 14 | 18 | 44.11% |
| UNH240119P00300000 | 2022-08-09 11:10AM EST | 300.00 | 8.27 | 7.80 | 8.35 | 0.00 | - | 4 | 31 | 42.73% |
| UNH240119P00310000 | 2022-08-05 11:32AM EST | 310.00 | 9.00 | 8.55 | 11.40 | 0.00 | - | 1 | 12 | 44.57% |
| UNH240119P00320000 | 2022-08-05 11:32AM EST | 320.00 | 9.90 | 9.50 | 11.50 | 0.00 | - | 1 | 20 | 42.65% |
| UNH240119P00330000 | 2022-08-05 11:33AM EST | 330.00 | 10.90 | 10.50 | 12.50 | 0.00 | - | 2 | 44 | 41.74% |
| UNH240119P00340000 | 2022-08-09 10:51AM EST | 340.00 | 11.70 | 11.65 | 15.55 | 0.00 | - | 6 | 18 | 42.76% |
| UNH240119P00350000 | 2022-08-10 2:50PM EST | 350.00 | 12.49 | 12.70 | 13.95 | -1.31 | -9.49% | 1 | 135 | 39.25% |
| UNH240119P00360000 | 2022-07-28 2:55PM EST | 360.00 | 14.83 | 13.95 | 15.25 | 0.00 | - | 40 | 136 | 38.51% |
| UNH240119P00370000 | 2022-08-09 2:14PM EST | 370.00 | 15.10 | 15.00 | 16.00 | 0.00 | - | 5 | 151 | 37.23% |
| UNH240119P00380000 | 2022-08-04 9:20AM EST | 380.00 | 16.71 | 16.30 | 17.45 | 0.00 | - | 1 | 8 | 36.50% |
| UNH240119P00390000 | 2022-08-04 9:05AM EST | 390.00 | 18.75 | 17.85 | 19.30 | 0.00 | - | 2 | 122 | 36.01% |
| UNH240119P00400000 | 2022-08-10 2:43PM EST | 400.00 | 19.80 | 20.05 | 21.05 | -0.20 | -1.00% | 1 | 226 | 35.35% |
| UNH240119P00410000 | 2022-08-05 2:25PM EST | 410.00 | 22.60 | 21.90 | 23.20 | 0.00 | - | 5 | 85 | 34.89% |
| UNH240119P00420000 | 2022-08-04 9:28AM EST | 420.00 | 24.20 | 24.00 | 25.25 | 0.00 | - | 121 | 189 | 34.27% |
| UNH240119P00430000 | 2022-08-09 2:22PM EST | 430.00 | 25.65 | 25.30 | 27.60 | 0.00 | - | 3 | 114 | 33.75% |
| UNH240119P00440000 | 2022-08-04 12:25PM EST | 440.00 | 28.90 | 28.55 | 30.00 | 0.00 | - | 1 | 171 | 33.18% |
| UNH240119P00450000 | 2022-08-11 1:20PM EST | 450.00 | 32.00 | 29.90 | 32.80 | +1.75 | +5.79% | 2 | 348 | 32.75% |
| UNH240119P00460000 | 2022-08-04 12:26PM EST | 460.00 | 34.45 | 33.95 | 35.80 | 0.00 | - | 218 | 303 | 32.33% |
| UNH240119P00470000 | 2022-07-29 1:59PM EST | 470.00 | 37.00 | 35.65 | 38.80 | 0.00 | - | 150 | 126 | 31.81% |
| UNH240119P00480000 | 2022-08-09 2:14PM EST | 480.00 | 39.20 | 39.60 | 42.00 | 0.00 | - | 3 | 16 | 31.31% |
| UNH240119P00490000 | 2022-08-11 9:06AM EST | 490.00 | 44.23 | 42.15 | 45.45 | -4.83 | -9.85% | 5 | 51 | 30.84% |
| UNH240119P00500000 | 2022-08-09 2:59PM EST | 500.00 | 46.75 | 47.05 | 49.15 | 0.00 | - | 5 | 135 | 30.40% |
| UNH240119P00510000 | 2022-07-22 2:54PM EST | 510.00 | 58.50 | 51.05 | 53.15 | 0.00 | - | - | 56 | 30.00% |
| UNH240119P00520000 | 2022-08-01 10:54AM EST | 520.00 | 54.07 | 55.10 | 57.30 | 0.00 | - | - | 29 | 29.58% |
| UNH240119P00530000 | 2022-07-15 10:16AM EST | 530.00 | 64.50 | 59.20 | 62.15 | 0.00 | - | - | 176 | 29.37% |
| UNH240119P00540000 | 2022-08-09 2:22PM EST | 540.00 | 61.85 | 63.25 | 66.20 | 0.00 | - | 3 | 48 | 28.71% |
| UNH240119P00550000 | 2022-08-04 12:21PM EST | 550.00 | 69.55 | 68.20 | 71.75 | 0.00 | - | - | 9 | 28.61% |
| UNH240119P00580000 | 2022-08-01 10:54AM EST | 580.00 | 82.60 | 85.45 | 88.30 | 0.00 | - | - | 2 | 27.68% |
| UNH240119P00600000 | 2022-08-11 9:24AM EST | 600.00 | 94.15 | 97.60 | 101.10 | -7.60 | -7.47% | 2 | 14 | 27.34% |
| UNH240119P00700000 | 2022-07-20 11:42AM EST | 700.00 | 184.48 | 172.00 | 175.95 | 0.00 | - | - | 1 | 25.23% |
| UNH240119P00800000 | 2022-07-20 11:42AM EST | 800.00 | 280.41 | 266.60 | 272.00 | 0.00 | - | - | 0 | 29.66% |
