Deutsche Märkte schließen in 6 Minuten
DAX
18.432,32 +257,11 (+1,41%) Euro Stoxx 50
5.013,61 +56,65 (+1,14%) Dow Jones 30
38.934,20 +81,93 (+0,21%) Gold
2.324,80 -6,40 (-0,27%) EUR/USD
1,0783 +0,0009 (+0,09%) Bitcoin EUR
59.236,38 +617,55 (+1,05%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:23AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621C00230000 | 2024-05-01 9:38AM EDT | 230.00 | 253.89 | 267.90 | 270.15 | 0.00 | - | 5 | 9 | 108.11% |
| UNH240621C00240000 | 2024-04-17 1:22PM EDT | 240.00 | 246.00 | 258.10 | 260.15 | 0.00 | - | 1 | 33 | 104.20% |
| UNH240621C00250000 | 2024-01-09 4:25PM EDT | 250.00 | 291.80 | 271.60 | 274.85 | 0.00 | - | 4 | 3 | 213.43% |
| UNH240621C00260000 | 2024-01-25 11:31AM EDT | 260.00 | 232.29 | 268.95 | 271.90 | 0.00 | - | 1 | 2 | 225.81% |
| UNH240621C00270000 | 2023-12-01 11:54AM EDT | 270.00 | 289.25 | 260.15 | 264.30 | 0.00 | - | 4 | 8 | 221.05% |
| UNH240621C00280000 | 2023-11-30 12:35PM EDT | 280.00 | 274.10 | 250.55 | 253.70 | 0.00 | - | - | 1 | 211.13% |
| UNH240621C00300000 | 2024-04-08 2:20PM EDT | 300.00 | 160.05 | 198.45 | 200.30 | 0.00 | - | 1 | 4 | 77.94% |
| UNH240621C00310000 | 2024-04-17 3:50PM EDT | 310.00 | 173.60 | 188.50 | 190.20 | 0.00 | - | - | 7 | 73.32% |
| UNH240621C00320000 | 2024-04-17 3:51PM EDT | 320.00 | 162.81 | 178.55 | 180.70 | 0.00 | - | - | 36 | 71.41% |
| UNH240621C00330000 | 2024-04-17 3:56PM EDT | 330.00 | 152.92 | 168.60 | 170.65 | 0.00 | - | 7 | 8 | 67.15% |
| UNH240621C00340000 | 2024-04-08 9:34AM EDT | 340.00 | 119.80 | 158.70 | 160.70 | 0.00 | - | 1 | 31 | 63.54% |
| UNH240621C00350000 | 2024-04-30 10:21AM EDT | 350.00 | 137.62 | 148.75 | 150.95 | 0.00 | - | 1 | 14 | 60.46% |
| UNH240621C00360000 | 2023-07-19 9:30AM EDT | 360.00 | 168.00 | 154.45 | 158.05 | 0.00 | - | 1 | 3 | 109.20% |
| UNH240621C00370000 | 2024-04-12 11:34AM EDT | 370.00 | 75.80 | 128.90 | 130.95 | 0.00 | - | 52 | 51 | 52.89% |
| UNH240621C00380000 | 2024-04-19 12:27PM EDT | 380.00 | 129.00 | 119.00 | 121.05 | 0.00 | - | 1 | 31 | 54.42% |
| UNH240621C00390000 | 2024-01-25 3:09PM EDT | 390.00 | 100.10 | 141.35 | 144.75 | 0.00 | - | 6 | 9 | 124.67% |
| UNH240621C00400000 | 2024-04-19 10:42AM EDT | 400.00 | 105.00 | 99.15 | 101.25 | 0.00 | - | 6 | 50 | 46.94% |
| UNH240621C00410000 | 2024-04-16 12:28PM EDT | 410.00 | 69.17 | 89.30 | 91.35 | 0.00 | - | 1 | 57 | 43.20% |
| UNH240621C00420000 | 2024-04-19 12:28PM EDT | 420.00 | 89.72 | 79.25 | 81.55 | 0.00 | - | 2 | 87 | 39.78% |
| UNH240621C00430000 | 2024-05-02 10:47AM EDT | 430.00 | 64.00 | 69.70 | 71.85 | 0.00 | - | 1 | 137 | 36.57% |
| UNH240621C00440000 | 2024-04-25 12:43PM EDT | 440.00 | 58.95 | 60.05 | 61.75 | 0.00 | - | 26 | 360 | 32.14% |
| UNH240621C00450000 | 2024-05-03 11:40AM EDT | 450.00 | 43.95 | 50.55 | 51.90 | 0.00 | - | 5 | 308 | 28.36% |
| UNH240621C00460000 | 2024-05-07 10:29AM EDT | 460.00 | 42.33 | 41.30 | 43.15 | +3.83 | +9.95% | 3 | 365 | 26.84% |
| UNH240621C00470000 | 2024-05-07 10:18AM EDT | 470.00 | 32.18 | 32.90 | 34.00 | +2.16 | +7.20% | 1 | 1,655 | 23.85% |
| UNH240621C00480000 | 2024-05-07 10:33AM EDT | 480.00 | 25.50 | 25.10 | 25.80 | +2.99 | +13.28% | 3 | 1,426 | 21.88% |
| UNH240621C00490000 | 2024-05-07 10:24AM EDT | 490.00 | 18.59 | 18.25 | 18.55 | +2.59 | +16.19% | 4 | 1,898 | 20.31% |
| UNH240621C00500000 | 2024-05-07 10:28AM EDT | 500.00 | 12.15 | 12.50 | 12.80 | +1.63 | +15.49% | 70 | 2,779 | 19.51% |
| UNH240621C00510000 | 2024-05-07 11:04AM EDT | 510.00 | 8.20 | 8.10 | 8.35 | +1.50 | +22.39% | 19 | 2,832 | 18.95% |
| UNH240621C00520000 | 2024-05-07 11:00AM EDT | 520.00 | 5.03 | 4.95 | 5.20 | +0.91 | +22.09% | 9 | 2,217 | 18.65% |
| UNH240621C00530000 | 2024-05-07 10:57AM EDT | 530.00 | 3.05 | 2.92 | 3.20 | +0.35 | +12.96% | 43 | 1,446 | 18.73% |
| UNH240621C00540000 | 2024-05-07 10:57AM EDT | 540.00 | 1.82 | 1.68 | 1.95 | +0.12 | +7.06% | 29 | 2,186 | 18.98% |
| UNH240621C00550000 | 2024-05-07 10:33AM EDT | 550.00 | 0.97 | 0.97 | 1.17 | +0.02 | +2.11% | 6 | 2,106 | 19.28% |
| UNH240621C00560000 | 2024-05-07 9:45AM EDT | 560.00 | 0.50 | 0.54 | 0.77 | -0.06 | -10.71% | 2 | 519 | 20.01% |
| UNH240621C00570000 | 2024-05-03 3:11PM EDT | 570.00 | 0.34 | 0.18 | 0.67 | 0.00 | - | 2 | 739 | 21.78% |
| UNH240621C00580000 | 2024-04-19 3:43PM EDT | 580.00 | 0.97 | 0.05 | 0.53 | 0.00 | - | 33 | 1,187 | 23.02% |
| UNH240621C00590000 | 2024-05-06 9:30AM EDT | 590.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 432 | 24.44% |
| UNH240621C00600000 | 2024-05-07 10:20AM EDT | 600.00 | 0.07 | 0.02 | 0.12 | -0.03 | -30.00% | 2 | 831 | 21.97% |
| UNH240621C00610000 | 2024-05-03 1:32PM EDT | 610.00 | 0.10 | 0.04 | 0.37 | 0.00 | - | 3 | 456 | 27.52% |
| UNH240621C00620000 | 2024-04-18 1:52PM EDT | 620.00 | 0.19 | 0.01 | 0.35 | 0.00 | - | 5 | 600 | 29.10% |
| UNH240621C00630000 | 2024-04-24 11:16AM EDT | 630.00 | 0.05 | 0.01 | 0.33 | 0.00 | - | 2 | 243 | 30.62% |
| UNH240621C00640000 | 2024-05-01 12:45PM EDT | 640.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 2 | 1,272 | 32.08% |
| UNH240621C00650000 | 2024-04-29 11:04AM EDT | 650.00 | 0.15 | 0.01 | 0.29 | 0.00 | - | 4 | 221 | 33.45% |
| UNH240621C00660000 | 2024-04-16 9:32AM EDT | 660.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 5 | 175 | 34.72% |
| UNH240621C00670000 | 2024-04-24 11:50AM EDT | 670.00 | 0.19 | 0.01 | 0.26 | 0.00 | - | 1 | 73 | 36.13% |
| UNH240621C00680000 | 2024-03-05 3:22PM EDT | 680.00 | 0.17 | 0.00 | 0.43 | 0.00 | - | 4 | 75 | 40.26% |
| UNH240621C00700000 | 2024-04-15 2:39PM EDT | 700.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 6 | 80 | 40.23% |
| UNH240621C00720000 | 2024-03-26 9:39AM EDT | 720.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 108 | 43.70% |
| UNH240621C00740000 | 2024-03-25 12:54PM EDT | 740.00 | 0.11 | 0.00 | 0.34 | 0.00 | - | 3 | 187 | 47.80% |
| UNH240621C00760000 | 2024-02-27 10:59AM EDT | 760.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 215 | 50.71% |
| UNH240621C00780000 | 2024-01-17 2:14PM EDT | 780.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 368 | 45.90% |
| UNH240621C00800000 | 2024-04-16 9:51AM EDT | 800.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 20 | 265 | 53.42% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240621P00230000 | 2024-04-24 3:22PM EDT | 230.00 | 0.39 | 0.00 | 0.10 | +0.29 | +290.00% | 3 | 233 | 75.20% |
| UNH240621P00240000 | 2024-04-23 9:47AM EDT | 240.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 234 | 79.59% |
| UNH240621P00250000 | 2024-03-15 2:27PM EDT | 250.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1,179 | 72.27% |
| UNH240621P00260000 | 2024-03-01 11:34AM EDT | 260.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 2 | 258 | 74.46% |
| UNH240621P00270000 | 2024-04-04 2:26PM EDT | 270.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 2 | 122 | 64.75% |
| UNH240621P00280000 | 2024-04-12 9:30AM EDT | 280.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 5 | 150 | 63.38% |
| UNH240621P00290000 | 2024-03-05 4:51PM EDT | 290.00 | 0.32 | 0.11 | 0.58 | 0.00 | - | 10 | 238 | 66.75% |
| UNH240621P00300000 | 2024-04-30 12:55PM EDT | 300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 495 | 54.39% |
| UNH240621P00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.08 | 0.01 | 0.00 | 0.00 | - | 1 | 252 | 25.00% |
| UNH240621P00320000 | 2024-04-25 9:30AM EDT | 320.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 1 | 156 | 50.20% |
| UNH240621P00330000 | 2024-05-01 11:02AM EDT | 330.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 1 | 329 | 51.22% |
| UNH240621P00340000 | 2024-04-30 10:26AM EDT | 340.00 | 0.22 | 0.01 | 0.31 | 0.00 | - | 4 | 167 | 48.10% |
| UNH240621P00350000 | 2024-05-07 10:08AM EDT | 350.00 | 0.13 | 0.02 | 0.24 | -0.06 | -31.58% | 1 | 260 | 43.31% |
| UNH240621P00360000 | 2024-05-02 10:20AM EDT | 360.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 237 | 45.29% |
| UNH240621P00370000 | 2024-05-07 10:56AM EDT | 370.00 | 0.23 | 0.05 | 0.41 | +0.02 | +9.52% | 1 | 316 | 40.11% |
| UNH240621P00380000 | 2024-05-07 10:19AM EDT | 380.00 | 0.25 | 0.00 | 0.44 | +0.02 | +8.70% | 5 | 120 | 37.35% |
| UNH240621P00390000 | 2024-05-07 10:19AM EDT | 390.00 | 0.30 | 0.12 | 0.49 | 0.00 | - | 5 | 627 | 34.82% |
| UNH240621P00400000 | 2024-05-06 3:34PM EDT | 400.00 | 0.35 | 0.30 | 1.53 | 0.00 | - | 3 | 575 | 39.20% |
| UNH240621P00410000 | 2024-05-02 3:09PM EDT | 410.00 | 0.62 | 0.00 | 0.59 | 0.00 | - | 3 | 310 | 29.54% |
| UNH240621P00420000 | 2024-05-07 10:56AM EDT | 420.00 | 0.56 | 0.38 | 0.77 | -0.19 | -25.33% | 3 | 2,815 | 27.77% |
| UNH240621P00430000 | 2024-05-06 12:53PM EDT | 430.00 | 0.88 | 0.55 | 0.94 | 0.00 | - | 13 | 1,468 | 25.59% |
| UNH240621P00440000 | 2024-05-07 10:43AM EDT | 440.00 | 1.02 | 0.97 | 1.06 | -0.23 | -18.40% | 10 | 867 | 22.91% |
| UNH240621P00450000 | 2024-05-07 11:01AM EDT | 450.00 | 1.52 | 1.46 | 1.54 | -0.29 | -16.02% | 11 | 1,396 | 21.46% |
| UNH240621P00460000 | 2024-05-07 10:46AM EDT | 460.00 | 2.38 | 2.24 | 2.35 | -0.42 | -15.00% | 38 | 1,019 | 20.27% |
| UNH240621P00470000 | 2024-05-07 10:22AM EDT | 470.00 | 3.65 | 3.55 | 3.65 | -0.67 | -15.51% | 33 | 2,173 | 19.23% |
| UNH240621P00480000 | 2024-05-07 11:05AM EDT | 480.00 | 5.60 | 5.55 | 5.70 | -1.70 | -23.29% | 17 | 2,075 | 18.37% |
| UNH240621P00490000 | 2024-05-07 11:00AM EDT | 490.00 | 8.86 | 8.60 | 8.90 | -2.05 | -18.79% | 15 | 1,090 | 17.85% |
| UNH240621P00500000 | 2024-05-07 10:37AM EDT | 500.00 | 13.50 | 12.95 | 13.30 | -1.93 | -12.51% | 13 | 939 | 17.36% |
| UNH240621P00510000 | 2024-05-07 11:02AM EDT | 510.00 | 18.85 | 18.75 | 19.00 | -3.20 | -14.51% | 23 | 991 | 16.88% |
| UNH240621P00520000 | 2024-05-06 11:01AM EDT | 520.00 | 26.10 | 25.40 | 26.35 | -3.34 | -11.35% | 2 | 575 | 17.12% |
| UNH240621P00530000 | 2024-04-30 2:32PM EDT | 530.00 | 46.25 | 33.30 | 34.50 | 0.00 | - | 1 | 330 | 17.12% |
| UNH240621P00540000 | 2024-05-06 12:41PM EDT | 540.00 | 46.25 | 41.50 | 43.80 | 0.00 | - | 1 | 108 | 18.49% |
| UNH240621P00550000 | 2024-05-01 11:02AM EDT | 550.00 | 65.50 | 51.35 | 53.50 | 0.00 | - | 3 | 48 | 20.40% |
| UNH240621P00560000 | 2024-05-02 3:00PM EDT | 560.00 | 66.57 | 61.15 | 63.70 | 0.00 | - | 10 | 17 | 23.82% |
| UNH240621P00570000 | 2024-02-05 10:48AM EDT | 570.00 | 64.50 | 93.65 | 97.30 | 0.00 | - | 2 | 9 | 68.60% |
| UNH240621P00580000 | 2024-03-05 10:59AM EDT | 580.00 | 102.08 | 116.80 | 122.10 | 0.00 | - | 5 | 0 | 93.67% |
| UNH240621P00590000 | 2024-01-17 11:47AM EDT | 590.00 | 64.50 | 68.40 | 71.75 | 0.00 | - | 59 | 0 | 0.00% |
| UNH240621P00600000 | 2024-04-30 12:55PM EDT | 600.00 | 116.80 | 101.15 | 103.55 | 0.00 | - | 5 | 0 | 33.05% |
| UNH240621P00610000 | 2024-01-10 3:25PM EDT | 610.00 | 73.10 | 90.10 | 94.60 | 0.00 | - | 12 | 0 | 0.00% |
| UNH240621P00620000 | 2024-01-22 10:33AM EDT | 620.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UNH240621P00650000 | 2024-01-18 10:38AM EDT | 650.00 | 147.25 | 126.25 | 130.95 | 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% |
| UNH240621P00800000 | 2024-05-02 3:00PM EDT | 800.00 | 306.57 | 301.70 | 303.45 | 0.00 | - | - | 0 | 59.30% |
