Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
485,73+7,18 (+1,50%)
Ab 04:00PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240119C001950002021-12-21 2:59PM EDT195.00298.45297.00302.000.00-1853.44%
UNH240119C002000002021-12-15 3:14PM EDT200.00292.50292.50297.500.00-4652.92%
UNH240119C002100002021-11-01 10:37AM EDT210.00247.90237.00242.000.00-110.00%
UNH240119C002200002022-01-03 11:16AM EDT220.00280.50274.50279.000.00-1050.38%
UNH240119C002300002021-11-23 2:26PM EDT230.00218.65271.50276.500.00-1056.32%
UNH240119C002500002021-12-14 11:32AM EDT250.00242.39247.50252.000.00-1749.22%
UNH240119C002700002021-11-10 8:00AM EDT270.00149.05214.50219.500.00--229.77%
UNH240119C002800002021-11-24 11:50AM EDT280.00181.65227.00232.000.00--250.95%
UNH240119C002900002022-01-05 1:51PM EDT290.00220.00213.00217.50+54.56+32.98%1445.05%
UNH240119C003000002022-01-04 3:42PM EDT300.00209.76205.00209.500.00-2644.42%
UNH240119C003100002021-12-01 2:09PM EDT310.00163.47207.50212.500.00--151.30%
UNH240119C003200002021-12-31 10:30AM EDT320.00202.40188.50193.000.00-1342.60%
UNH240119C003300002021-12-06 10:57AM EDT330.00153.00183.00188.000.00-1143.74%
UNH240119C003400002021-11-16 4:02PM EDT340.00134.50177.05181.000.00-41443.42%
UNH240119C003500002021-12-08 2:31PM EDT350.00145.82165.00169.500.00-1440.36%
UNH240119C003600002021-11-22 12:13PM EDT360.00110.50161.50166.000.00-51941.97%
UNH240119C003700002021-10-21 1:12PM EDT370.00105.00101.50106.000.00-350.00%
UNH240119C003800002021-12-13 3:12PM EDT380.00136.65144.00148.000.00-142438.74%
UNH240119C004000002022-01-03 2:55PM EDT400.00140.70129.50134.000.00-13037.52%
UNH240119C004100002021-12-22 1:08PM EDT410.00130.00123.00127.500.00-12437.06%
UNH240119C004200002022-01-03 12:28PM EDT420.00123.50117.00121.000.00-61036.53%
UNH240119C004300002021-12-15 11:53AM EDT430.00109.50110.50115.000.00-11736.16%
UNH240119C004400002022-01-05 1:42PM EDT440.00107.05105.00109.00+9.05+9.23%24635.73%
UNH240119C004500002022-01-05 4:35PM EDT450.00103.2599.55103.50+0.84+0.82%65135.44%
UNH240119C004600002022-01-03 3:42PM EDT460.00103.3594.0098.000.00-132135.09%
UNH240119C004700002021-12-27 1:14PM EDT470.0096.0088.0093.000.00-11034.87%
UNH240119C004800002022-01-04 11:10AM EDT480.0091.5083.5087.500.00-457034.38%
UNH240119C004900002022-01-05 4:29PM EDT490.0083.0078.0083.00-3.54-4.09%31634.23%
UNH240119C005000002022-01-04 11:30AM EDT500.0080.8073.5078.500.00-44834.01%
UNH240119C005100002022-01-03 2:04PM EDT510.0075.3769.0074.000.00-192033.73%
UNH240119C005200002022-01-04 10:30AM EDT520.0074.5065.6069.500.00-52933.38%
UNH240119C005300002022-01-04 11:33AM EDT530.0068.3061.5565.500.00-2733.16%
UNH240119C005400002021-12-08 3:42PM EDT540.0049.2157.5062.000.00-5333.08%
UNH240119C005500002022-01-05 3:43PM EDT550.0058.2054.0558.00-2.15-3.56%21032.74%
UNH240119C005600002022-01-05 10:37AM EDT560.0053.1050.5554.50-7.68-12.64%12432.53%
UNH240119C005800002022-01-05 10:43AM EDT580.0047.7944.6548.50-1.01-2.07%1432.35%
UNH240119C006000002022-01-05 2:03PM EDT600.0041.4638.5042.50-2.88-6.50%11131.93%
UNH240119C006200002021-12-30 3:35PM EDT620.0042.0433.9537.500.00--131.70%
UNH240119C006400002021-12-30 3:35PM EDT640.0036.8429.0033.000.00-16531.48%
UNH240119C006800002022-01-04 11:09AM EDT680.0024.8021.5025.450.00-16231.09%
UNH240119C007000002021-12-29 2:48PM EDT700.0024.6818.5022.600.00-2431.08%
UNH240119C007200002021-12-27 3:50PM EDT720.0020.5016.2019.950.00--431.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240119P001950002022-01-04 3:53PM EDT195.004.902.507.000.00-51250.49%
UNH240119P002000002021-11-03 11:28AM EDT200.005.705.059.500.00-2353.33%
UNH240119P002100002021-12-30 10:30AM EDT210.005.503.508.000.00-2748.50%
UNH240119P002300002021-12-13 4:36PM EDT230.008.755.759.450.00-4445.98%
UNH240119P002400002021-11-16 11:09AM EDT240.009.006.6011.500.00--146.33%
UNH240119P002500002021-12-28 1:09PM EDT250.008.908.3011.400.00-101444.00%
UNH240119P002600002021-12-16 11:22AM EDT260.009.708.5012.500.00-1343.09%
UNH240119P002700002021-12-14 2:01PM EDT270.0013.109.3513.500.00--142.02%
UNH240119P002800002021-11-10 8:00AM EDT280.0018.5011.1515.950.00-1142.28%
UNH240119P002900002021-12-15 1:29PM EDT290.0015.0011.5015.950.00-1440.21%
UNH240119P003000002022-01-05 3:42PM EDT300.0013.9513.0017.35-3.90-21.85%31139.39%
UNH240119P003100002021-10-29 11:09AM EDT310.0019.0021.0025.450.00-11243.52%
UNH240119P003200002021-12-23 1:21PM EDT320.0018.3016.0020.500.00-11537.85%
UNH240119P003300002021-12-07 4:09PM EDT330.0024.1018.0022.450.00-21737.26%
UNH240119P003500002021-10-27 1:31PM EDT350.0029.0032.0037.000.00-1142.30%
UNH240119P003600002021-11-26 1:20PM EDT360.0040.5024.5528.900.00-404035.45%
UNH240119P003700002021-12-07 11:41AM EDT370.0034.4127.0531.000.00-21034.68%
UNH240119P003800002022-01-04 2:15PM EDT380.0030.7029.5033.850.00-1234.27%
UNH240119P003900002021-12-30 11:35AM EDT390.0032.1032.6036.000.00-210333.42%
UNH240119P004000002022-01-05 3:00PM EDT400.0036.0035.4538.05+1.00+2.86%1932.46%
UNH240119P004100002022-01-03 3:12PM EDT410.0038.7938.5042.700.00-81932.73%
UNH240119P004200002022-01-03 12:21PM EDT420.0042.5042.0046.200.00-261632.33%
UNH240119P004300002021-11-03 11:29AM EDT430.0059.2561.2065.000.00-1138.79%
UNH240119P004400002021-12-14 11:37AM EDT440.0058.0549.5054.500.00-11831.88%
UNH240119P004500002022-01-05 3:42PM EDT450.0054.4853.5058.00+1.28+2.41%31231.25%
UNH240119P004600002022-01-03 4:10PM EDT460.0057.5858.0062.400.00-4630.93%
UNH240119P004700002021-12-20 2:48PM EDT470.0069.1362.5066.950.00-15010230.59%
UNH240119P005000002022-01-03 11:14AM EDT500.0077.5077.5082.000.00-212329.69%
UNH240119P006000002022-01-04 1:52PM EDT600.00140.10141.00145.000.00-1326.92%