UNH - UnitedHealth Group Incorporated
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240119C00195000 | 2023-03-20 12:21PM EDT | 195.00 | 285.50 | 291.80 | 297.45 | 0.00 | - | 1 | 38 | 0.00% |
| UNH240119C00200000 | 2023-03-09 11:19AM EDT | 200.00 | 274.06 | 314.15 | 321.75 | 0.00 | - | 1 | 46 | 107.17% |
| UNH240119C00210000 | 2023-01-23 1:24PM EDT | 210.00 | 280.00 | 281.50 | 286.45 | 0.00 | - | 1 | 2 | 0.00% |
| UNH240119C00220000 | 2022-07-05 2:19PM EDT | 220.00 | 285.00 | 315.75 | 324.00 | 0.00 | - | 1 | 6 | 132.52% |
| UNH240119C00230000 | 2023-03-30 12:17PM EDT | 230.00 | 238.85 | 262.00 | 270.00 | 0.00 | - | 1 | 4 | 42.29% |
| UNH240119C00240000 | 2023-05-15 10:17AM EDT | 240.00 | 249.00 | 259.95 | 264.75 | 0.00 | - | 1 | 11 | 54.49% |
| UNH240119C00250000 | 2023-04-25 9:35AM EDT | 250.00 | 251.00 | 233.25 | 236.55 | 0.00 | - | 1 | 5 | 0.00% |
| UNH240119C00270000 | 2022-02-17 4:13PM EDT | 270.00 | 210.40 | 231.00 | 236.00 | 0.00 | - | - | 0 | 50.34% |
| UNH240119C00280000 | 2023-03-02 10:57AM EDT | 280.00 | 203.50 | 196.50 | 206.00 | 0.00 | - | 1 | 18 | 0.00% |
| UNH240119C00290000 | 2022-10-10 3:07PM EDT | 290.00 | 226.32 | 260.10 | 267.90 | 0.00 | - | 3 | 10 | 113.20% |
| UNH240119C00300000 | 2023-05-08 9:57AM EDT | 300.00 | 201.05 | 201.05 | 209.95 | 0.00 | - | 2 | 19 | 55.52% |
| UNH240119C00310000 | 2023-01-11 1:11PM EDT | 310.00 | 196.53 | 194.40 | 199.20 | 0.00 | - | 6 | 7 | 51.53% |
| UNH240119C00320000 | 2022-12-02 10:33AM EDT | 320.00 | 233.00 | 221.60 | 228.95 | 0.00 | - | 2 | 6 | 90.72% |
| UNH240119C00330000 | 2023-05-26 1:54PM EDT | 330.00 | 159.84 | 173.05 | 181.75 | 0.00 | - | 1 | 7 | 49.88% |
| UNH240119C00340000 | 2023-04-17 10:43AM EDT | 340.00 | 177.65 | 154.15 | 157.95 | 0.00 | - | 1 | 5 | 0.00% |
| UNH240119C00350000 | 2023-06-02 9:48AM EDT | 350.00 | 154.53 | 154.90 | 162.80 | +11.71 | +8.20% | 1 | 14 | 45.89% |
| UNH240119C00360000 | 2023-05-24 2:02PM EDT | 360.00 | 135.82 | 145.05 | 154.00 | 0.00 | - | 20 | 36 | 44.68% |
| UNH240119C00370000 | 2023-06-02 10:59AM EDT | 370.00 | 141.04 | 136.00 | 145.00 | +17.99 | +14.62% | 1 | 31 | 43.17% |
| UNH240119C00380000 | 2023-06-01 9:58AM EDT | 380.00 | 120.50 | 127.05 | 135.95 | 0.00 | - | 1 | 23 | 41.55% |
| UNH240119C00390000 | 2023-05-25 12:09PM EDT | 390.00 | 103.87 | 119.05 | 127.45 | 0.00 | - | 20 | 67 | 40.43% |
| UNH240119C00400000 | 2023-06-01 12:21PM EDT | 400.00 | 113.95 | 110.10 | 117.25 | -0.10 | -0.09% | 1 | 113 | 37.62% |
| UNH240119C00410000 | 2023-06-01 9:30AM EDT | 410.00 | 96.41 | 104.20 | 107.30 | 0.00 | - | 1 | 32 | 35.08% |
| UNH240119C00420000 | 2023-05-22 10:57AM EDT | 420.00 | 83.14 | 94.35 | 99.70 | 0.00 | - | 10 | 169 | 34.57% |
| UNH240119C00430000 | 2023-05-23 2:11PM EDT | 430.00 | 76.66 | 86.00 | 91.85 | 0.00 | - | 1 | 273 | 33.69% |
| UNH240119C00440000 | 2023-06-01 12:11PM EDT | 440.00 | 81.65 | 78.10 | 82.65 | 0.00 | - | 1 | 91 | 31.62% |
| UNH240119C00450000 | 2023-06-02 9:31AM EDT | 450.00 | 68.50 | 70.70 | 76.10 | +8.60 | +14.36% | 1 | 209 | 31.44% |
| UNH240119C00460000 | 2023-06-02 1:15PM EDT | 460.00 | 66.39 | 64.50 | 67.90 | +5.19 | +8.48% | 2 | 411 | 29.88% |
| UNH240119C00470000 | 2023-06-02 1:52PM EDT | 470.00 | 58.92 | 56.25 | 60.85 | +10.12 | +20.74% | 1 | 238 | 28.99% |
| UNH240119C00480000 | 2023-06-02 9:46AM EDT | 480.00 | 48.55 | 50.55 | 53.25 | -2.56 | -5.01% | 2 | 893 | 27.55% |
| UNH240119C00490000 | 2023-06-02 2:14PM EDT | 490.00 | 45.35 | 44.00 | 47.60 | +1.65 | +3.78% | 4 | 1,054 | 27.20% |
| UNH240119C00500000 | 2023-06-02 2:56PM EDT | 500.00 | 40.25 | 38.10 | 40.80 | +3.15 | +8.49% | 26 | 2,426 | 25.89% |
| UNH240119C00510000 | 2023-06-01 3:04PM EDT | 510.00 | 36.25 | 32.10 | 34.65 | +3.95 | +12.23% | 2 | 401 | 24.78% |
| UNH240119C00520000 | 2023-06-02 2:58PM EDT | 520.00 | 29.50 | 27.05 | 29.40 | +2.65 | +9.87% | 19 | 860 | 23.99% |
| UNH240119C00530000 | 2023-06-02 11:35AM EDT | 530.00 | 24.30 | 22.30 | 24.95 | +0.85 | +3.62% | 1 | 578 | 23.45% |
| UNH240119C00540000 | 2023-06-02 2:08PM EDT | 540.00 | 20.50 | 18.00 | 21.05 | +2.15 | +11.72% | 6 | 370 | 23.00% |
| UNH240119C00550000 | 2023-06-02 3:17PM EDT | 550.00 | 16.65 | 14.65 | 16.50 | +1.70 | +11.37% | 12 | 493 | 21.81% |
| UNH240119C00560000 | 2023-06-02 2:13PM EDT | 560.00 | 13.20 | 11.60 | 13.95 | +1.99 | +17.75% | 3 | 835 | 21.74% |
| UNH240119C00570000 | 2023-06-02 3:16PM EDT | 570.00 | 10.76 | 9.35 | 11.10 | +0.81 | +8.14% | 16 | 248 | 21.16% |
| UNH240119C00580000 | 2023-06-01 3:59PM EDT | 580.00 | 8.35 | 7.65 | 9.00 | +1.20 | +16.78% | 5 | 1,839 | 20.89% |
| UNH240119C00590000 | 2023-06-02 12:52PM EDT | 590.00 | 6.37 | 5.85 | 6.45 | +1.90 | +42.51% | 10 | 66 | 19.86% |
| UNH240119C00600000 | 2023-06-02 3:17PM EDT | 600.00 | 4.73 | 4.20 | 5.10 | +0.58 | +13.98% | 13 | 5,429 | 19.67% |
| UNH240119C00620000 | 2023-05-31 3:46PM EDT | 620.00 | 2.09 | 1.73 | 2.73 | 0.00 | - | 63 | 1,124 | 18.74% |
| UNH240119C00640000 | 2023-06-02 2:27PM EDT | 640.00 | 1.32 | 1.02 | 1.83 | -0.17 | -11.41% | 5 | 786 | 19.04% |
| UNH240119C00660000 | 2023-06-02 11:58AM EDT | 660.00 | 0.79 | 0.58 | 0.84 | +0.11 | +16.18% | 9 | 654 | 18.12% |
| UNH240119C00680000 | 2023-06-01 1:19PM EDT | 680.00 | 0.45 | 0.17 | 0.49 | 0.00 | - | 3 | 401 | 18.13% |
| UNH240119C00700000 | 2023-05-31 11:48AM EDT | 700.00 | 0.24 | 0.07 | 0.46 | 0.00 | - | 1 | 498 | 19.37% |
| UNH240119C00720000 | 2023-06-01 1:30PM EDT | 720.00 | 0.15 | 0.03 | 0.33 | 0.00 | - | 1 | 435 | 19.84% |
| UNH240119C00740000 | 2023-05-31 12:24PM EDT | 740.00 | 0.18 | 0.05 | 0.27 | 0.00 | - | 1 | 1,069 | 20.58% |
| UNH240119C00760000 | 2023-05-30 2:46PM EDT | 760.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 4 | 126 | 21.36% |
| UNH240119C00780000 | 2023-05-15 10:23AM EDT | 780.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 4 | 478 | 22.27% |
| UNH240119C00800000 | 2023-05-04 1:42PM EDT | 800.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 495 | 23.10% |
| UNH240119C00820000 | 2023-05-19 3:17PM EDT | 820.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 3 | 1,253 | 24.12% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240119P00195000 | 2023-06-02 2:11PM EDT | 195.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 1,164 | 45.41% |
| UNH240119P00200000 | 2023-05-15 10:20AM EDT | 200.00 | 0.33 | 0.03 | 0.18 | 0.00 | - | 2 | 335 | 44.82% |
| UNH240119P00210000 | 2023-05-25 3:05PM EDT | 210.00 | 0.29 | 0.04 | 0.20 | 0.00 | - | 2 | 75 | 43.07% |
| UNH240119P00220000 | 2023-05-30 2:42PM EDT | 220.00 | 0.27 | 0.06 | 0.23 | 0.00 | - | 2 | 32 | 41.55% |
| UNH240119P00230000 | 2023-05-09 3:45PM EDT | 230.00 | 0.69 | 0.08 | 0.27 | 0.00 | - | 2 | 60 | 40.19% |
| UNH240119P00240000 | 2023-05-11 10:01AM EDT | 240.00 | 0.87 | 0.11 | 0.56 | 0.00 | - | 2 | 85 | 41.92% |
| UNH240119P00250000 | 2023-05-31 3:48PM EDT | 250.00 | 0.53 | 0.15 | 0.65 | 0.00 | - | 40 | 1,104 | 40.63% |
| UNH240119P00260000 | 2023-06-01 11:47AM EDT | 260.00 | 0.61 | 0.22 | 0.76 | 0.00 | - | 1 | 713 | 39.43% |
| UNH240119P00270000 | 2023-05-25 3:12PM EDT | 270.00 | 1.09 | 0.25 | 0.91 | 0.00 | - | 2 | 71 | 38.42% |
| UNH240119P00280000 | 2023-06-01 11:47AM EDT | 280.00 | 0.91 | 0.19 | 0.86 | 0.00 | - | 1 | 426 | 36.06% |
| UNH240119P00290000 | 2023-05-25 3:11PM EDT | 290.00 | 1.68 | 0.25 | 1.30 | 0.00 | - | 2 | 220 | 36.51% |
| UNH240119P00300000 | 2023-06-02 10:28AM EDT | 300.00 | 1.29 | 0.32 | 1.55 | -0.15 | -10.42% | 1 | 267 | 35.60% |
| UNH240119P00310000 | 2023-06-01 3:54PM EDT | 310.00 | 1.73 | 1.35 | 1.69 | 0.00 | - | 6 | 307 | 34.16% |
| UNH240119P00320000 | 2023-06-01 10:35AM EDT | 320.00 | 2.00 | 1.50 | 2.00 | 0.00 | - | 50 | 425 | 33.26% |
| UNH240119P00330000 | 2023-06-02 9:40AM EDT | 330.00 | 2.32 | 0.91 | 2.27 | -0.68 | -22.67% | 1 | 192 | 32.12% |
| UNH240119P00340000 | 2023-06-02 9:40AM EDT | 340.00 | 2.79 | 1.96 | 2.90 | -0.95 | -25.40% | 1 | 171 | 31.82% |
| UNH240119P00350000 | 2023-06-01 12:44PM EDT | 350.00 | 3.25 | 2.28 | 2.98 | 0.00 | - | 11 | 528 | 30.03% |
| UNH240119P00360000 | 2023-05-26 12:17PM EDT | 360.00 | 5.30 | 2.64 | 3.55 | 0.00 | - | 13 | 544 | 29.28% |
| UNH240119P00370000 | 2023-06-02 3:05PM EDT | 370.00 | 4.15 | 3.15 | 4.20 | -0.85 | -17.00% | 12 | 634 | 28.52% |
| UNH240119P00380000 | 2023-06-02 11:40AM EDT | 380.00 | 5.15 | 3.70 | 5.00 | -1.80 | -25.90% | 32 | 338 | 27.83% |
| UNH240119P00390000 | 2023-06-02 2:30PM EDT | 390.00 | 5.85 | 4.75 | 5.90 | -0.55 | -8.59% | 39 | 558 | 27.10% |
| UNH240119P00400000 | 2023-06-02 2:31PM EDT | 400.00 | 6.80 | 5.90 | 6.95 | -0.90 | -11.69% | 13 | 1,230 | 26.39% |
| UNH240119P00410000 | 2023-06-02 12:56PM EDT | 410.00 | 8.00 | 7.00 | 8.15 | -0.50 | -5.88% | 15 | 370 | 25.67% |
| UNH240119P00420000 | 2023-06-02 3:50PM EDT | 420.00 | 9.25 | 8.70 | 9.45 | -0.60 | -6.09% | 38 | 1,556 | 24.86% |
| UNH240119P00430000 | 2023-06-02 1:31PM EDT | 430.00 | 10.75 | 9.45 | 11.00 | -1.00 | -8.51% | 6 | 893 | 24.12% |
| UNH240119P00440000 | 2023-06-02 3:37PM EDT | 440.00 | 12.51 | 12.00 | 12.75 | -1.39 | -10.00% | 23 | 822 | 23.35% |
| UNH240119P00450000 | 2023-06-02 3:00PM EDT | 450.00 | 14.45 | 13.55 | 14.75 | -2.05 | -12.42% | 12 | 1,260 | 22.58% |
| UNH240119P00460000 | 2023-06-02 3:30PM EDT | 460.00 | 16.66 | 15.65 | 17.05 | -1.89 | -10.19% | 28 | 974 | 21.82% |
| UNH240119P00470000 | 2023-06-02 3:54PM EDT | 470.00 | 19.35 | 18.25 | 23.00 | -1.34 | -6.48% | 12 | 517 | 23.36% |
| UNH240119P00480000 | 2023-06-02 2:53PM EDT | 480.00 | 22.20 | 21.05 | 25.90 | -1.45 | -6.13% | 9 | 877 | 22.44% |
| UNH240119P00490000 | 2023-06-02 1:35PM EDT | 490.00 | 25.85 | 24.30 | 27.00 | -1.10 | -4.08% | 9 | 398 | 20.13% |
| UNH240119P00500000 | 2023-06-02 2:07PM EDT | 500.00 | 29.65 | 28.45 | 30.05 | -2.95 | -9.05% | 16 | 2,168 | 18.84% |
| UNH240119P00510000 | 2023-06-02 2:04PM EDT | 510.00 | 33.45 | 32.60 | 35.85 | -2.20 | -6.17% | 2 | 1,556 | 18.98% |
| UNH240119P00520000 | 2023-06-01 3:58PM EDT | 520.00 | 43.00 | 37.30 | 40.05 | 0.00 | - | 16 | 333 | 17.76% |
| UNH240119P00530000 | 2023-05-24 12:41PM EDT | 530.00 | 57.90 | 43.30 | 46.30 | 0.00 | - | 1 | 498 | 17.51% |
| UNH240119P00540000 | 2023-05-15 2:42PM EDT | 540.00 | 62.55 | 48.65 | 52.35 | 0.00 | - | 10 | 647 | 16.74% |
| UNH240119P00550000 | 2023-05-05 3:21PM EDT | 550.00 | 63.00 | 54.25 | 58.55 | 0.00 | - | 4 | 334 | 15.59% |
| UNH240119P00560000 | 2023-05-02 2:01PM EDT | 560.00 | 72.60 | 66.60 | 73.70 | 0.00 | - | 2 | 112 | 21.26% |
| UNH240119P00570000 | 2023-06-01 3:06PM EDT | 570.00 | 75.50 | 69.10 | 76.75 | 0.00 | - | 2 | 16 | 17.06% |
| UNH240119P00580000 | 2023-05-31 11:59AM EDT | 580.00 | 98.35 | 78.90 | 85.60 | 0.00 | - | 1 | 109 | 17.28% |
| UNH240119P00590000 | 2023-04-14 12:17PM EDT | 590.00 | 82.55 | 96.05 | 102.55 | 0.00 | - | - | 0 | 25.03% |
| UNH240119P00600000 | 2023-04-10 11:56AM EDT | 600.00 | 89.00 | 107.85 | 112.85 | 0.00 | - | 1 | 1 | 26.70% |
| UNH240119P00620000 | 2022-11-23 12:58PM EDT | 620.00 | 106.10 | 95.95 | 102.40 | 0.00 | - | 10 | 16 | 0.00% |
| UNH240119P00640000 | 2022-10-13 11:17AM EDT | 640.00 | 148.75 | 122.25 | 129.45 | 0.00 | - | 2 | 2 | 0.00% |
| UNH240119P00660000 | 2022-12-08 2:30PM EDT | 660.00 | 117.00 | 167.95 | 172.40 | 0.00 | - | 2 | 3 | 33.87% |
| UNH240119P00680000 | 2022-10-12 11:34AM EDT | 680.00 | 176.46 | 165.50 | 170.90 | 0.00 | - | 22 | 24 | 0.00% |
| UNH240119P00700000 | 2022-12-07 11:20AM EDT | 700.00 | 156.72 | 207.25 | 214.75 | 0.00 | - | 1 | 0 | 40.49% |
| UNH240119P00720000 | 2022-11-03 10:37AM EDT | 720.00 | 175.30 | 181.15 | 186.30 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240119P00740000 | 2022-10-24 10:13AM EDT | 740.00 | 200.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240119P00760000 | 2022-08-15 2:15PM EDT | 760.00 | 214.84 | 248.45 | 253.40 | 0.00 | - | 22 | 0 | 0.00% |
| UNH240119P00800000 | 2022-07-20 12:42PM EDT | 800.00 | 280.41 | 249.00 | 255.10 | 0.00 | - | 2 | 0 | 0.00% |
