UNH - UnitedHealth Group Incorporated
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621C00240000 | 2023-06-06 3:50PM EDT | 240.00 | 254.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240621C00250000 | 2023-05-11 10:49AM EDT | 250.00 | 247.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240621C00260000 | 2023-04-17 10:16AM EDT | 260.00 | 256.16 | 229.80 | 236.05 | 0.00 | - | - | 1 | 44.40% |
| UNH240621C00330000 | 2023-06-01 1:17PM EDT | 330.00 | 183.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240621C00340000 | 2023-04-14 12:11PM EDT | 340.00 | 190.89 | 165.45 | 173.95 | 0.00 | - | 9 | 9 | 46.23% |
| UNH240621C00350000 | 2023-06-08 10:45AM EDT | 350.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240621C00360000 | 2023-06-08 10:46AM EDT | 360.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240621C00370000 | 2023-04-19 11:41AM EDT | 370.00 | 148.00 | 132.40 | 135.70 | 0.00 | - | 1 | 2 | 32.54% |
| UNH240621C00380000 | 2023-06-06 3:52PM EDT | 380.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240621C00390000 | 2023-04-25 9:37AM EDT | 390.00 | 134.00 | 115.50 | 122.15 | 0.00 | - | 1 | 4 | 33.24% |
| UNH240621C00400000 | 2023-06-05 2:57PM EDT | 400.00 | 125.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240621C00410000 | 2023-06-06 2:26PM EDT | 410.00 | 103.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240621C00420000 | 2023-05-02 12:29PM EDT | 420.00 | 108.39 | 100.90 | 106.85 | 0.00 | - | 1 | 4 | 35.85% |
| UNH240621C00430000 | 2023-05-01 3:16PM EDT | 430.00 | 103.75 | 88.00 | 97.00 | 0.00 | - | 4 | 9 | 33.51% |
| UNH240621C00440000 | 2023-06-07 1:38PM EDT | 440.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UNH240621C00450000 | 2023-06-08 2:22PM EDT | 450.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH240621C00460000 | 2023-06-06 12:45PM EDT | 460.00 | 68.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UNH240621C00470000 | 2023-06-06 3:50PM EDT | 470.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240621C00480000 | 2023-06-08 10:26AM EDT | 480.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240621C00490000 | 2023-06-08 10:32AM EDT | 490.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240621C00500000 | 2023-06-07 3:25PM EDT | 500.00 | 43.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| UNH240621C00510000 | 2023-06-08 2:07PM EDT | 510.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| UNH240621C00520000 | 2023-06-08 3:04PM EDT | 520.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNH240621C00530000 | 2023-06-06 3:08PM EDT | 530.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNH240621C00540000 | 2023-06-06 11:32AM EDT | 540.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| UNH240621C00550000 | 2023-06-06 2:35PM EDT | 550.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| UNH240621C00560000 | 2023-06-06 2:01PM EDT | 560.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| UNH240621C00570000 | 2023-06-06 10:04AM EDT | 570.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UNH240621C00580000 | 2023-06-07 1:17PM EDT | 580.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH240621C00590000 | 2023-06-08 3:40PM EDT | 590.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UNH240621C00600000 | 2023-06-07 3:50PM EDT | 600.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| UNH240621C00610000 | 2023-06-01 1:53PM EDT | 610.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| UNH240621C00620000 | 2023-06-06 9:47AM EDT | 620.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UNH240621C00630000 | 2023-06-07 3:50PM EDT | 630.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240621C00640000 | 2023-06-01 12:39PM EDT | 640.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240621C00650000 | 2023-06-08 11:56AM EDT | 650.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| UNH240621C00660000 | 2023-06-08 9:40AM EDT | 660.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNH240621C00670000 | 2023-05-26 3:49PM EDT | 670.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH240621C00680000 | 2023-05-30 3:29PM EDT | 680.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UNH240621C00700000 | 2023-05-23 10:35AM EDT | 700.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240621C00720000 | 2023-05-30 3:26PM EDT | 720.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH240621C00740000 | 2023-06-02 3:28PM EDT | 740.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UNH240621C00760000 | 2023-06-08 3:49PM EDT | 760.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNH240621C00780000 | 2023-06-08 10:21AM EDT | 780.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621P00240000 | 2023-06-08 2:10PM EDT | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UNH240621P00250000 | 2023-06-01 3:49PM EDT | 250.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UNH240621P00260000 | 2023-06-08 2:10PM EDT | 260.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UNH240621P00270000 | 2023-05-16 10:23AM EDT | 270.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240621P00280000 | 2023-05-12 2:29PM EDT | 280.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240621P00290000 | 2023-05-25 11:17AM EDT | 290.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UNH240621P00300000 | 2023-06-05 11:09AM EDT | 300.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240621P00310000 | 2023-06-05 1:47PM EDT | 310.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240621P00320000 | 2023-06-02 10:30AM EDT | 320.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240621P00330000 | 2023-06-02 12:23PM EDT | 330.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH240621P00340000 | 2023-04-06 11:25AM EDT | 340.00 | 8.00 | 8.00 | 9.25 | 0.00 | - | 2 | 1 | 32.67% |
| UNH240621P00350000 | 2023-06-06 3:23PM EDT | 350.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| UNH240621P00360000 | 2023-06-05 11:24AM EDT | 360.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNH240621P00370000 | 2023-06-06 3:47PM EDT | 370.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNH240621P00380000 | 2023-05-19 12:31PM EDT | 380.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNH240621P00390000 | 2023-05-31 2:21PM EDT | 390.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH240621P00400000 | 2023-06-08 3:39PM EDT | 400.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH240621P00410000 | 2023-06-08 12:45PM EDT | 410.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH240621P00420000 | 2023-06-08 11:26AM EDT | 420.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH240621P00430000 | 2023-06-01 9:49AM EDT | 430.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH240621P00440000 | 2023-06-08 3:32PM EDT | 440.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UNH240621P00450000 | 2023-06-08 12:59PM EDT | 450.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| UNH240621P00460000 | 2023-06-08 3:43PM EDT | 460.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UNH240621P00470000 | 2023-06-06 12:45PM EDT | 470.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| UNH240621P00480000 | 2023-06-08 9:53AM EDT | 480.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| UNH240621P00490000 | 2023-06-07 12:25PM EDT | 490.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| UNH240621P00500000 | 2023-06-05 12:58PM EDT | 500.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UNH240621P00510000 | 2023-06-05 3:50PM EDT | 510.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UNH240621P00520000 | 2023-05-26 11:53AM EDT | 520.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240621P00530000 | 2023-06-01 12:51PM EDT | 530.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240621P00540000 | 2023-06-08 10:50AM EDT | 540.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH240621P00550000 | 2023-06-07 1:20PM EDT | 550.00 | 72.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240621P00560000 | 2023-06-05 2:04PM EDT | 560.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240621P00590000 | 2023-03-07 11:22AM EDT | 590.00 | 111.75 | 84.90 | 91.30 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240621P00600000 | 2023-03-07 2:59PM EDT | 600.00 | 128.39 | 92.00 | 94.95 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240621P00700000 | 2023-03-07 2:59PM EDT | 700.00 | 228.19 | 182.00 | 192.00 | 0.00 | - | - | 0 | 0.00% |
