Deutsche Märkte schließen in 55 Minuten

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
537,99+1,83 (+0,34%)
Ab 10:35AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240119C001950002022-07-19 12:05PM EST195.00338.45336.60343.400.00-13239.33%
UNH240119C002000002021-12-15 2:14PM EST200.00292.50292.50297.500.00-460.00%
UNH240119C002100002021-11-01 9:37AM EST210.00247.90237.00242.000.00-110.00%
UNH240119C002200002022-07-05 1:19PM EST220.00285.00326.20331.850.00-1665.85%
UNH240119C002300002022-08-03 12:46PM EST230.00318.49305.30311.950.00-1349.15%
UNH240119C002500002021-12-14 10:32AM EST250.00242.39247.50252.000.00-170.00%
UNH240119C002700002021-11-10 7:00AM EST270.00149.05214.50219.500.00--20.00%
UNH240119C002800002021-11-24 10:50AM EST280.00181.65227.00232.000.00--20.00%
UNH240119C002900002022-01-05 12:51PM EST290.00220.00213.00217.50+54.56+32.98%140.00%
UNH240119C003000002022-08-08 11:54AM EST300.00249.80240.60247.750.00-21544.50%
UNH240119C003100002021-12-01 1:09PM EST310.00163.47207.50212.500.00--10.00%
UNH240119C003200002022-08-03 8:30AM EST320.00234.65224.65231.450.00-1744.69%
UNH240119C003300002022-08-04 12:24PM EST330.00221.55216.20223.450.00-1644.65%
UNH240119C003400002022-07-20 9:25AM EST340.00202.63206.45214.300.00-4943.38%
UNH240119C003500002022-08-09 12:14PM EST350.00215.00200.45206.350.00-11443.16%
UNH240119C003600002022-07-12 12:20PM EST360.00182.50197.20202.000.00-52145.67%
UNH240119C003700002022-07-28 10:39AM EST370.00196.95183.65189.800.00-3741.84%
UNH240119C003800002022-07-01 11:12AM EST380.00157.45185.65191.150.00-142747.87%
UNH240119C004000002022-08-09 10:53AM EST400.00175.40161.20165.150.00-76139.48%
UNH240119C004100002022-07-26 11:34AM EST410.00160.65151.20157.750.00-12039.10%
UNH240119C004200002022-08-05 12:41PM EST420.00151.44144.40149.750.00-612838.26%
UNH240119C004300002022-08-11 12:01PM EST430.00140.95138.70142.25-2.30-1.61%530137.66%
UNH240119C004400002022-08-03 11:03AM EST440.00140.50131.80135.800.00-75037.58%
UNH240119C004500002022-08-08 9:08AM EST450.00133.00123.15128.200.00-619736.76%
UNH240119C004600002022-08-11 1:22PM EST460.00119.93118.05121.40-8.07-6.30%251536.30%
UNH240119C004700002022-08-10 10:57AM EST470.00118.00111.10114.70+1.95+1.68%17135.81%
UNH240119C004800002022-08-05 12:35PM EST480.00108.80104.80108.450.00-112535.46%
UNH240119C004900002022-08-10 12:34PM EST490.00104.0099.40102.20-0.50-0.48%38935.03%
UNH240119C005000002022-08-11 1:22PM EST500.0094.9393.0595.85-8.32-8.06%32,89434.46%
UNH240119C005100002022-08-03 11:20AM EST510.0094.2087.5090.450.00-68534.26%
UNH240119C005200002022-08-08 1:43PM EST520.0086.9081.9084.700.00-515533.81%
UNH240119C005300002022-08-10 1:46PM EST530.0080.2577.3079.65-7.30-8.34%44833.59%
UNH240119C005400002022-08-11 1:14PM EST540.0073.0072.3574.45-6.75-8.46%311933.21%
UNH240119C005500002022-07-28 1:51PM EST550.0077.5067.4069.550.00-210332.88%
UNH240119C005600002022-08-09 10:25AM EST560.0071.6563.0564.850.00-115232.56%
UNH240119C005800002022-08-11 12:50PM EST580.0056.8754.4557.90-0.28-0.49%244932.73%
UNH240119C006000002022-08-11 9:22AM EST600.0050.4546.6048.30-2.05-3.90%484031.41%
UNH240119C006200002022-08-04 9:25AM EST620.0041.0039.6541.400.00-23830.94%
UNH240119C006400002022-08-10 9:46AM EST640.0036.4033.6035.05-2.28-5.89%134730.40%
UNH240119C006600002022-08-09 2:22PM EST660.0032.5027.4529.650.00-314729.98%
UNH240119C006800002022-08-10 10:43AM EST680.0025.5523.5524.90+0.90+3.65%103429.57%
UNH240119C007000002022-08-08 9:58AM EST700.0023.1019.6521.000.00-214229.31%
UNH240119C007200002022-07-20 10:54AM EST720.0016.5516.1517.950.00--6029.25%
UNH240119C007400002022-08-09 11:07AM EST740.0017.1513.2514.900.00-292028.93%
UNH240119C007600002022-07-29 10:44AM EST760.0013.3710.8012.700.00--328.91%
UNH240119C007800002022-07-01 10:27AM EST780.008.309.7011.250.00--10929.23%
UNH240119C008000002022-08-08 11:52AM EST800.008.607.009.050.00--3828.76%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240119P001950002022-08-08 9:01AM EST195.002.901.802.800.00-58952.23%
UNH240119P002000002022-08-10 2:11PM EST200.002.711.204.30+2.71-27352.73%
UNH240119P002100002021-12-30 9:30AM EST210.005.503.508.000.00-2758.62%
UNH240119P002200002022-08-10 2:11PM EST220.003.110.715.25+3.11--454.90%
UNH240119P002300002022-07-29 10:12AM EST230.003.960.965.800.00-41853.67%
UNH240119P002400002021-11-16 10:09AM EST240.009.006.6011.500.00--157.26%
UNH240119P002500002022-08-09 11:10AM EST250.005.271.636.950.00-43351.21%
UNH240119P002600002021-12-16 10:22AM EST260.009.708.5012.500.00-1354.55%
UNH240119P002700002022-07-26 1:28PM EST270.006.602.438.300.00--848.95%
UNH240119P002800002022-07-29 10:12AM EST280.006.934.807.150.00-11245.01%
UNH240119P002900002022-08-02 9:28AM EST290.006.757.007.900.00-141844.11%
UNH240119P003000002022-08-09 11:10AM EST300.008.277.808.350.00-43142.73%
UNH240119P003100002022-08-05 11:32AM EST310.009.008.5511.400.00-11244.57%
UNH240119P003200002022-08-05 11:32AM EST320.009.909.5011.500.00-12042.65%
UNH240119P003300002022-08-05 11:33AM EST330.0010.9010.5012.500.00-24441.74%
UNH240119P003400002022-08-09 10:51AM EST340.0011.7011.6515.550.00-61842.76%
UNH240119P003500002022-08-10 2:50PM EST350.0012.4912.7013.95-1.31-9.49%113539.25%
UNH240119P003600002022-07-28 2:55PM EST360.0014.8313.9515.250.00-4013638.51%
UNH240119P003700002022-08-09 2:14PM EST370.0015.1015.0016.000.00-515137.23%
UNH240119P003800002022-08-04 9:20AM EST380.0016.7116.3017.450.00-1836.50%
UNH240119P003900002022-08-04 9:05AM EST390.0018.7517.8519.300.00-212236.01%
UNH240119P004000002022-08-10 2:43PM EST400.0019.8020.0521.05-0.20-1.00%122635.35%
UNH240119P004100002022-08-05 2:25PM EST410.0022.6021.9023.200.00-58534.89%
UNH240119P004200002022-08-04 9:28AM EST420.0024.2024.0025.250.00-12118934.27%
UNH240119P004300002022-08-09 2:22PM EST430.0025.6525.3027.600.00-311433.75%
UNH240119P004400002022-08-04 12:25PM EST440.0028.9028.5530.000.00-117133.18%
UNH240119P004500002022-08-11 1:20PM EST450.0032.0029.9032.80+1.75+5.79%234832.75%
UNH240119P004600002022-08-04 12:26PM EST460.0034.4533.9535.800.00-21830332.33%
UNH240119P004700002022-07-29 1:59PM EST470.0037.0035.6538.800.00-15012631.81%
UNH240119P004800002022-08-09 2:14PM EST480.0039.2039.6042.000.00-31631.31%
UNH240119P004900002022-08-11 9:06AM EST490.0044.2342.1545.45-4.83-9.85%55130.84%
UNH240119P005000002022-08-09 2:59PM EST500.0046.7547.0549.150.00-513530.40%
UNH240119P005100002022-07-22 2:54PM EST510.0058.5051.0553.150.00--5630.00%
UNH240119P005200002022-08-01 10:54AM EST520.0054.0755.1057.300.00--2929.58%
UNH240119P005300002022-07-15 10:16AM EST530.0064.5059.2062.150.00--17629.37%
UNH240119P005400002022-08-09 2:22PM EST540.0061.8563.2566.200.00-34828.71%
UNH240119P005500002022-08-04 12:21PM EST550.0069.5568.2071.750.00--928.61%
UNH240119P005800002022-08-01 10:54AM EST580.0082.6085.4588.300.00--227.68%
UNH240119P006000002022-08-11 9:24AM EST600.0094.1597.60101.10-7.60-7.47%21427.34%
UNH240119P007000002022-07-20 11:42AM EST700.00184.48172.00175.950.00--125.23%
UNH240119P008000002022-07-20 11:42AM EST800.00280.41266.60272.000.00--029.66%