Deutsche Märkte schließen in 3 Stunden 28 Minuten
DAX
17.949,46 +17,29 (+0,10%) Euro Stoxx 50
4.908,04 -13,18 (-0,27%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,20 -3,80 (-0,16%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
54.633,73 +626,70 (+1,16%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00380000 | 2024-04-16 10:52AM EDT | 380.00 | 88.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510C00400000 | 2024-04-22 2:31PM EDT | 400.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| UNH240510C00420000 | 2024-05-01 3:14PM EDT | 420.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| UNH240510C00430000 | 2024-04-16 9:31AM EDT | 430.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UNH240510C00435000 | 2024-04-16 10:24AM EDT | 435.00 | 40.27 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| UNH240510C00440000 | 2024-04-24 11:12AM EDT | 440.00 | 44.06 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| UNH240510C00445000 | 2024-04-22 10:09AM EDT | 445.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| UNH240510C00450000 | 2024-04-24 9:55AM EDT | 450.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| UNH240510C00455000 | 2024-04-18 9:54AM EDT | 455.00 | 41.81 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| UNH240510C00460000 | 2024-04-26 3:44PM EDT | 460.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| UNH240510C00465000 | 2024-04-23 9:39AM EDT | 465.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| UNH240510C00470000 | 2024-05-01 12:38PM EDT | 470.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 0.00% |
| UNH240510C00475000 | 2024-05-01 3:59PM EDT | 475.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 51 | 114 | 0.00% |
| UNH240510C00480000 | 2024-05-01 3:49PM EDT | 480.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 39 | 77 | 0.00% |
| UNH240510C00485000 | 2024-05-01 3:54PM EDT | 485.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 96 | 245 | 0.39% |
| UNH240510C00487500 | 2024-05-01 3:59PM EDT | 487.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 55 | 93 | 1.56% |
| UNH240510C00490000 | 2024-05-01 3:55PM EDT | 490.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 130 | 557 | 1.56% |
| UNH240510C00492500 | 2024-05-01 3:54PM EDT | 492.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 3.13% |
| UNH240510C00495000 | 2024-05-01 3:53PM EDT | 495.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 508 | 452 | 3.13% |
| UNH240510C00497500 | 2024-05-01 2:41PM EDT | 497.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 27 | 54 | 3.13% |
| UNH240510C00500000 | 2024-05-01 3:51PM EDT | 500.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 152 | 254 | 6.25% |
| UNH240510C00505000 | 2024-05-01 3:38PM EDT | 505.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 75 | 130 | 6.25% |
| UNH240510C00510000 | 2024-05-01 3:46PM EDT | 510.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 19 | 230 | 6.25% |
| UNH240510C00515000 | 2024-05-01 12:32PM EDT | 515.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 16 | 162 | 6.25% |
| UNH240510C00520000 | 2024-05-01 2:43PM EDT | 520.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 472 | 12.50% |
| UNH240510C00525000 | 2024-05-01 11:24AM EDT | 525.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 77 | 116 | 12.50% |
| UNH240510C00530000 | 2024-05-01 1:23PM EDT | 530.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 12.50% |
| UNH240510C00535000 | 2024-04-24 2:48PM EDT | 535.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| UNH240510C00540000 | 2024-04-29 2:14PM EDT | 540.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| UNH240510C00545000 | 2024-04-26 10:52AM EDT | 545.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| UNH240510C00550000 | 2024-04-26 10:52AM EDT | 550.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| UNH240510C00560000 | 2024-04-26 2:08PM EDT | 560.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| UNH240510C00565000 | 2024-04-26 2:07PM EDT | 565.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| UNH240510C00585000 | 2024-04-19 12:57PM EDT | 585.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00370000 | 2024-04-24 10:20AM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 25.00% |
| UNH240510P00380000 | 2024-04-05 2:12PM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| UNH240510P00385000 | 2024-04-12 11:45AM EDT | 385.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| UNH240510P00390000 | 2024-04-26 3:03PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| UNH240510P00395000 | 2024-04-23 1:10PM EDT | 395.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 40 | 22 | 25.00% |
| UNH240510P00400000 | 2024-04-19 1:13PM EDT | 400.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 25.00% |
| UNH240510P00405000 | 2024-04-19 10:13AM EDT | 405.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| UNH240510P00410000 | 2024-05-01 10:11AM EDT | 410.00 | 1.10 | 0.00 | 3.30 | 0.00 | - | 3 | 20 | 72.73% |
| UNH240510P00415000 | 2024-04-22 10:14AM EDT | 415.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| UNH240510P00420000 | 2024-05-01 10:11AM EDT | 420.00 | 1.15 | 0.01 | 3.45 | 0.00 | - | 2 | 31 | 65.12% |
| UNH240510P00425000 | 2024-05-01 12:36PM EDT | 425.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 12.50% |
| UNH240510P00430000 | 2024-05-01 3:52PM EDT | 430.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 151 | 12.50% |
| UNH240510P00435000 | 2024-04-26 3:12PM EDT | 435.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 12.50% |
| UNH240510P00440000 | 2024-05-01 12:39PM EDT | 440.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 12.50% |
| UNH240510P00445000 | 2024-05-01 11:28AM EDT | 445.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 159 | 12.50% |
| UNH240510P00450000 | 2024-05-01 1:22PM EDT | 450.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 12.50% |
| UNH240510P00455000 | 2024-05-01 3:52PM EDT | 455.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 13 | 74 | 6.25% |
| UNH240510P00460000 | 2024-05-01 3:59PM EDT | 460.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 33 | 126 | 6.25% |
| UNH240510P00465000 | 2024-05-01 3:56PM EDT | 465.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 21 | 91 | 6.25% |
| UNH240510P00470000 | 2024-05-01 3:17PM EDT | 470.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 39 | 131 | 3.13% |
| UNH240510P00475000 | 2024-05-01 3:20PM EDT | 475.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 30 | 131 | 3.13% |
| UNH240510P00477500 | 2024-05-01 2:32PM EDT | 477.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 1.56% |
| UNH240510P00480000 | 2024-05-01 3:52PM EDT | 480.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 74 | 162 | 1.56% |
| UNH240510P00482500 | 2024-05-01 2:32PM EDT | 482.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 31 | 43 | 0.78% |
| UNH240510P00485000 | 2024-05-01 3:58PM EDT | 485.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 120 | 356 | 0.00% |
| UNH240510P00487500 | 2024-05-01 3:55PM EDT | 487.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 48 | 39 | 0.00% |
| UNH240510P00490000 | 2024-05-01 3:43PM EDT | 490.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 36 | 310 | 0.00% |
| UNH240510P00492500 | 2024-05-01 3:20PM EDT | 492.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 44 | 43 | 0.00% |
| UNH240510P00495000 | 2024-05-01 2:57PM EDT | 495.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 35 | 114 | 0.00% |
| UNH240510P00497500 | 2024-04-30 1:58PM EDT | 497.50 | 13.54 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 0.00% |
| UNH240510P00500000 | 2024-05-01 11:36AM EDT | 500.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 41 | 87 | 0.00% |
| UNH240510P00505000 | 2024-04-30 3:47PM EDT | 505.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| UNH240510P00510000 | 2024-04-25 10:30AM EDT | 510.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| UNH240510P00515000 | 2024-04-18 9:38AM EDT | 515.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240510P00520000 | 2024-04-25 10:24AM EDT | 520.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| UNH240510P00525000 | 2024-04-18 9:38AM EDT | 525.00 | 33.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240510P00530000 | 2024-05-01 9:39AM EDT | 530.00 | 47.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240510P00535000 | 2024-04-08 10:35AM EDT | 535.00 | 79.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
