Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
547,16-3,93 (-0,71%)
Börsenschluss: 04:00PM EST
547,50 +0,34 (+0,06%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240621C002300002023-12-01 10:53AM EST230.00328.35318.20324.70+9.12+2.86%2872.57%
UNH240621C002400002023-09-12 12:30PM EST240.00251.00287.10295.900.00-3380.00%
UNH240621C002500002023-06-21 2:42PM EST250.00238.00262.60267.450.00-140.00%
UNH240621C002600002023-11-03 8:33AM EST260.00278.00289.25298.000.00-1269.63%
UNH240621C002700002023-12-01 10:53AM EST270.00289.25279.05288.00+57.65+24.89%4666.34%
UNH240621C003000002023-08-07 11:30AM EST300.00221.75182.95190.850.00-120.00%
UNH240621C003300002023-07-20 9:08AM EST330.00185.11177.95184.000.00--10.00%
UNH240621C003400002023-11-30 11:55AM EST340.00218.54212.00220.400.00-71852.56%
UNH240621C003500002023-11-30 11:58AM EST350.00208.45202.20211.000.00-51550.67%
UNH240621C003600002023-07-19 8:30AM EST360.00168.00154.45158.050.00-130.00%
UNH240621C003700002023-11-13 2:08PM EST370.00183.85183.35192.850.00-1354.06%
UNH240621C003800002023-11-27 1:34PM EST380.00173.55174.00182.700.00-82751.21%
UNH240621C003900002023-11-17 3:00PM EST390.00158.15166.10173.550.00-1949.57%
UNH240621C004000002023-11-30 2:53PM EST400.00162.33155.00163.900.00-22947.36%
UNH240621C004100002023-11-21 1:38PM EST410.00142.35146.00153.300.00-102844.16%
UNH240621C004200002023-12-01 12:21PM EST420.00144.05137.25143.05+12.73+9.69%26041.40%
UNH240621C004300002023-12-01 12:21PM EST430.00134.70128.00135.00+14.25+11.83%28740.85%
UNH240621C004400002023-11-30 2:16PM EST440.00125.80119.00125.10+2.53+2.05%235838.45%
UNH240621C004500002023-11-30 2:53PM EST450.00116.55111.25117.000.00-1017537.66%
UNH240621C004600002023-11-16 9:56AM EST460.00103.75104.45107.750.00-112435.77%
UNH240621C004700002023-12-01 2:30PM EST470.0096.7294.6599.05-2.95-2.96%111734.29%
UNH240621C004800002023-12-01 1:32PM EST480.0088.5587.6590.05-2.75-3.01%212732.50%
UNH240621C004900002023-11-30 3:04PM EST490.0085.2078.7084.90+2.60+3.15%516133.46%
UNH240621C005000002023-11-30 3:07PM EST500.0074.6070.4075.000.00-12546530.81%
UNH240621C005100002023-11-29 10:24AM EST510.0055.2563.7065.600.00-417128.47%
UNH240621C005200002023-11-30 3:41PM EST520.0060.9857.2558.400.00-315027.50%
UNH240621C005300002023-11-30 3:40PM EST530.0053.8050.1052.150.00-1834726.96%
UNH240621C005400002023-12-01 3:19PM EST540.0043.5943.4548.05-3.26-6.96%952727.55%
UNH240621C005500002023-12-01 11:45AM EST550.0040.3637.0039.85-1.04-2.51%744225.37%
UNH240621C005600002023-12-01 11:08AM EST560.0034.5432.5533.40-1.23-3.44%823524.06%
UNH240621C005700002023-12-01 12:40PM EST570.0029.5026.9529.70-1.47-4.75%262124.21%
UNH240621C005800002023-12-01 11:42AM EST580.0025.0022.3524.00+0.22+0.89%165922.86%
UNH240621C005900002023-11-30 3:50PM EST590.0019.9019.3021.05-2.22-10.04%423623.00%
UNH240621C006000002023-12-01 3:24PM EST600.0015.8015.8517.00-2.69-14.55%1629822.16%
UNH240621C006100002023-12-01 9:44AM EST610.0014.7212.8013.70-0.08-0.54%133921.54%
UNH240621C006200002023-11-30 2:19PM EST620.0011.1510.3011.200.00-529621.22%
UNH240621C006300002023-12-01 9:30AM EST630.0010.018.108.60+0.71+7.63%1009520.51%
UNH240621C006400002023-12-01 2:33PM EST640.006.556.557.10-1.20-15.48%41,25120.48%
UNH240621C006500002023-12-01 12:28PM EST650.005.455.105.30+1.75+47.30%116019.86%
UNH240621C006600002023-11-30 12:08PM EST660.004.003.704.100.00-219819.59%
UNH240621C006700002023-11-27 2:20PM EST670.002.523.053.200.00-126619.43%
UNH240621C006800002023-11-30 2:35PM EST680.002.552.252.590.00-6210919.48%
UNH240621C007000002023-12-01 2:29PM EST700.001.371.291.80-0.17-11.04%56519.84%
UNH240621C007200002023-12-01 1:52PM EST720.000.880.531.20+0.05+6.02%24120.03%
UNH240621C007400002023-12-01 1:51PM EST740.000.520.180.85+0.01+1.96%27520.43%
UNH240621C007600002023-12-01 3:51PM EST760.000.310.080.60-0.03-8.82%2021220.78%
UNH240621C007800002023-12-01 3:51PM EST780.000.210.190.510.00-8137521.64%
UNH240621C008000002023-11-28 10:23AM EST800.000.200.000.230.00-625920.75%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240621P002300002023-11-10 10:37AM EST230.000.180.000.490.00-122450.76%
UNH240621P002400002023-11-09 9:42AM EST240.000.250.000.530.00-223948.95%
UNH240621P002500002023-11-29 12:10PM EST250.000.230.150.220.00-291,17541.90%
UNH240621P002600002023-11-27 2:32PM EST260.000.220.000.590.00-528345.19%
UNH240621P002700002023-12-01 12:07PM EST270.000.280.000.31-0.01-3.45%49939.65%
UNH240621P002800002023-11-30 3:39PM EST280.000.340.020.680.00-216141.90%
UNH240621P002900002023-11-27 2:37PM EST290.000.390.060.650.00-325739.65%
UNH240621P003000002023-11-27 2:12PM EST300.000.950.180.80+0.43+82.69%111638.89%
UNH240621P003100002023-11-27 12:55PM EST310.000.620.240.890.00-224337.59%
UNH240621P003200002023-10-27 11:17AM EST320.001.930.460.890.00-8035.72%
UNH240621P003300002023-12-01 12:14PM EST330.000.860.441.12-0.39-31.20%236135.17%
UNH240621P003400002023-11-13 12:31PM EST340.001.320.671.270.00-446134.06%
UNH240621P003500002023-12-01 2:20PM EST350.001.200.841.20-0.05-4.00%1527531.93%
UNH240621P003600002023-11-24 11:08AM EST360.001.401.101.65-0.05-3.45%114231.95%
UNH240621P003700002023-11-24 12:43PM EST370.001.731.351.930.00-230931.09%
UNH240621P003800002023-11-20 2:55PM EST380.002.551.802.220.00-113030.13%
UNH240621P003900002023-11-20 2:54PM EST390.002.951.972.570.00-144329.23%
UNH240621P004000002023-12-01 1:04PM EST400.002.542.272.96-0.41-13.90%853928.31%
UNH240621P004100002023-12-01 3:49PM EST410.003.103.003.45-0.25-7.46%214027.49%
UNH240621P004200002023-11-29 9:30AM EST420.003.563.553.75-0.94-20.89%11,38226.20%
UNH240621P004300002023-11-30 3:08PM EST430.004.184.154.40-0.27-6.07%119725.43%
UNH240621P004400002023-12-01 2:36PM EST440.005.054.855.100.00-118224.58%
UNH240621P004500002023-11-30 3:42PM EST450.005.655.706.05-0.15-2.59%533423.91%
UNH240621P004600002023-11-30 11:54AM EST460.006.706.707.050.00-226123.12%
UNH240621P004700002023-11-29 1:31PM EST470.0010.157.858.450.00-1135122.57%
UNH240621P004800002023-12-01 2:34PM EST480.009.659.3010.00+0.25+2.66%6473721.95%
UNH240621P004900002023-11-30 2:32PM EST490.0010.2510.9511.40-0.75-6.82%1036720.99%
UNH240621P005000002023-12-01 2:35PM EST500.0013.3012.8013.35-0.25-1.85%259620.29%
UNH240621P005100002023-12-01 10:36AM EST510.0015.2515.0515.65-0.50-3.17%729319.62%
UNH240621P005200002023-12-01 1:04PM EST520.0017.9017.7518.35-5.35-23.01%720418.97%
UNH240621P005300002023-12-01 3:38PM EST530.0021.5720.8021.50+0.27+1.27%650918.34%
UNH240621P005400002023-12-01 1:11PM EST540.0023.8024.3525.00-6.20-20.67%646617.65%
UNH240621P005500002023-12-01 3:38PM EST550.0029.0628.3529.00+2.02+7.47%2231016.95%
UNH240621P005600002023-12-01 2:27PM EST560.0033.2032.9534.80+1.10+3.43%185717.01%
UNH240621P005700002023-11-22 2:20PM EST570.0038.1238.0038.95-2.93-7.14%35215.68%
UNH240621P005800002023-12-01 1:59PM EST580.0044.1043.5546.85+2.00+4.75%510816.38%
UNH240621P005900002023-12-01 1:27PM EST590.0049.9148.9051.90+0.21+0.42%72914.74%
UNH240621P006000002023-12-01 12:43PM EST600.0057.0555.5059.70+0.30+0.53%121214.63%
UNH240621P006200002023-10-16 9:11AM EST620.0082.0078.0086.800.00--023.37%
UNH240621P007000002023-03-07 1:59PM EST700.00228.19182.00192.000.00--053.06%