Deutsche Märkte schließen in 7 Stunden 33 Minuten
DAX
17.925,69 -6,48 (-0,04%) Euro Stoxx 50
4.899,13 -22,09 (-0,45%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.320,00 +9,00 (+0,39%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.750,31 +45,97 (+0,09%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524C00390000 | 2024-04-12 3:33PM EDT | 390.00 | 52.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240524C00400000 | 2024-04-12 3:33PM EDT | 400.00 | 43.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240524C00405000 | 2024-04-12 3:18PM EDT | 405.00 | 39.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240524C00410000 | 2024-04-04 10:17AM EDT | 410.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240524C00415000 | 2024-04-16 9:31AM EDT | 415.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240524C00420000 | 2024-04-15 12:08PM EDT | 420.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240524C00425000 | 2024-04-18 3:14PM EDT | 425.00 | 74.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240524C00430000 | 2024-04-19 12:08PM EDT | 430.00 | 76.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240524C00435000 | 2024-04-19 10:24AM EDT | 435.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240524C00440000 | 2024-05-01 9:30AM EDT | 440.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240524C00445000 | 2024-04-22 2:18PM EDT | 445.00 | 54.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240524C00450000 | 2024-04-25 11:01AM EDT | 450.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240524C00455000 | 2024-04-19 9:42AM EDT | 455.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240524C00460000 | 2024-05-01 2:31PM EDT | 460.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240524C00465000 | 2024-05-01 11:18AM EDT | 465.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240524C00470000 | 2024-04-30 3:01PM EDT | 470.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH240524C00475000 | 2024-04-26 1:31PM EDT | 475.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240524C00480000 | 2024-05-01 9:30AM EDT | 480.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240524C00485000 | 2024-05-01 11:30AM EDT | 485.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| UNH240524C00490000 | 2024-05-01 1:19PM EDT | 490.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| UNH240524C00495000 | 2024-05-01 2:59PM EDT | 495.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| UNH240524C00500000 | 2024-05-01 2:49PM EDT | 500.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| UNH240524C00505000 | 2024-05-01 9:30AM EDT | 505.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UNH240524C00510000 | 2024-04-30 1:19PM EDT | 510.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| UNH240524C00515000 | 2024-05-01 3:39PM EDT | 515.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| UNH240524C00520000 | 2024-05-01 3:56PM EDT | 520.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| UNH240524C00525000 | 2024-05-01 3:56PM EDT | 525.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| UNH240524C00530000 | 2024-05-01 1:28PM EDT | 530.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UNH240524C00535000 | 2024-04-26 3:36PM EDT | 535.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240524C00540000 | 2024-04-29 10:33AM EDT | 540.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNH240524C00545000 | 2024-04-29 9:46AM EDT | 545.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UNH240524C00550000 | 2024-04-25 1:27PM EDT | 550.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240524C00560000 | 2024-04-19 12:24PM EDT | 560.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240524C00570000 | 2024-04-19 12:24PM EDT | 570.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240524C00575000 | 2024-04-19 12:24PM EDT | 575.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240524P00340000 | 2024-04-23 2:00PM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240524P00370000 | 2024-04-16 1:16PM EDT | 370.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240524P00380000 | 2024-04-26 12:44PM EDT | 380.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240524P00390000 | 2024-04-26 12:44PM EDT | 390.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240524P00395000 | 2024-04-18 9:54AM EDT | 395.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| UNH240524P00400000 | 2024-04-26 9:30AM EDT | 400.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240524P00405000 | 2024-04-30 2:05PM EDT | 405.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240524P00410000 | 2024-04-18 10:34AM EDT | 410.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240524P00415000 | 2024-04-26 1:48PM EDT | 415.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240524P00420000 | 2024-05-01 3:17PM EDT | 420.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240524P00425000 | 2024-04-17 1:18PM EDT | 425.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| UNH240524P00430000 | 2024-04-26 3:55PM EDT | 430.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240524P00435000 | 2024-04-25 3:50PM EDT | 435.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| UNH240524P00440000 | 2024-04-26 10:38AM EDT | 440.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNH240524P00445000 | 2024-04-29 11:51AM EDT | 445.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240524P00450000 | 2024-04-30 11:27AM EDT | 450.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| UNH240524P00455000 | 2024-04-30 10:42AM EDT | 455.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH240524P00460000 | 2024-05-01 2:57PM EDT | 460.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH240524P00465000 | 2024-05-01 3:31PM EDT | 465.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH240524P00470000 | 2024-05-01 3:39PM EDT | 470.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| UNH240524P00475000 | 2024-05-01 3:39PM EDT | 475.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| UNH240524P00480000 | 2024-05-01 1:08PM EDT | 480.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| UNH240524P00485000 | 2024-05-01 1:03PM EDT | 485.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240524P00490000 | 2024-05-01 10:44AM EDT | 490.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240524P00495000 | 2024-04-29 9:38AM EDT | 495.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240524P00500000 | 2024-05-01 11:11AM EDT | 500.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240524P00505000 | 2024-04-26 2:57PM EDT | 505.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240524P00510000 | 2024-05-01 2:52PM EDT | 510.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240524P00515000 | 2024-05-01 2:52PM EDT | 515.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240524P00520000 | 2024-05-01 2:53PM EDT | 520.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240524P00525000 | 2024-04-29 10:30AM EDT | 525.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240524P00535000 | 2024-04-10 10:34AM EDT | 535.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
