Deutsche Märkte öffnen in 5 Stunden 18 Minuten
Nikkei 225
38.616,90 -306,13 (-0,79%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.329,68 +784,41 (+1,25%) CMC Crypto 200
1.445,38 -22,56 (-1,54%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240628C00400000 | 2024-05-21 9:30AM EDT | 400.00 | 120.00 | 93.75 | 101.05 | 0.00 | - | - | 1 | 65.12% |
| UNH240628C00435000 | 2024-05-29 12:23PM EDT | 435.00 | 49.26 | 59.00 | 66.70 | 0.00 | - | - | 1 | 47.96% |
| UNH240628C00460000 | 2024-05-31 9:52AM EDT | 460.00 | 33.50 | 34.80 | 41.70 | 0.00 | - | 1 | 12 | 33.47% |
| UNH240628C00465000 | 2024-05-23 10:06AM EDT | 465.00 | 56.25 | 32.10 | 35.40 | 0.00 | - | 1 | 0 | 26.59% |
| UNH240628C00470000 | 2024-06-03 2:06PM EDT | 470.00 | 29.10 | 29.30 | 33.75 | +1.35 | +4.86% | 1 | 2 | 32.75% |
| UNH240628C00475000 | 2024-05-29 2:44PM EDT | 475.00 | 15.58 | 23.70 | 29.35 | 0.00 | - | - | 2 | 30.81% |
| UNH240628C00480000 | 2024-05-31 12:38PM EDT | 480.00 | 22.00 | 21.25 | 25.45 | 0.00 | - | 9 | 5 | 29.72% |
| UNH240628C00485000 | 2024-06-03 9:30AM EDT | 485.00 | 16.40 | 17.60 | 20.55 | -1.95 | -10.63% | 1 | 22 | 26.17% |
| UNH240628C00490000 | 2024-05-31 3:36PM EDT | 490.00 | 15.85 | 14.45 | 17.05 | +1.50 | +10.45% | 1 | 12 | 25.21% |
| UNH240628C00495000 | 2024-06-03 12:53PM EDT | 495.00 | 11.30 | 11.50 | 12.90 | +0.20 | +1.80% | 3 | 11 | 22.46% |
| UNH240628C00500000 | 2024-06-03 3:02PM EDT | 500.00 | 8.90 | 9.05 | 10.45 | -0.95 | -9.64% | 14 | 59 | 22.44% |
| UNH240628C00505000 | 2024-06-03 1:03PM EDT | 505.00 | 6.33 | 7.00 | 8.45 | -1.03 | -13.99% | 2 | 63 | 22.64% |
| UNH240628C00510000 | 2024-06-03 2:01PM EDT | 510.00 | 5.15 | 4.90 | 6.85 | -0.85 | -14.17% | 1 | 36 | 23.02% |
| UNH240628C00515000 | 2024-05-31 3:36PM EDT | 515.00 | 4.28 | 3.85 | 5.70 | 0.00 | - | 19 | 57 | 23.80% |
| UNH240628C00520000 | 2024-06-03 3:28PM EDT | 520.00 | 2.90 | 2.93 | 3.35 | -0.71 | -19.67% | 11 | 110 | 21.08% |
| UNH240628C00525000 | 2024-06-03 2:03PM EDT | 525.00 | 1.93 | 2.23 | 2.97 | -0.66 | -25.48% | 7 | 31 | 22.60% |
| UNH240628C00530000 | 2024-06-03 12:31PM EDT | 530.00 | 1.49 | 1.65 | 2.06 | -0.19 | -11.31% | 5 | 292 | 22.13% |
| UNH240628C00535000 | 2024-06-03 3:42PM EDT | 535.00 | 1.37 | 1.18 | 1.48 | -0.01 | -0.72% | 1 | 24 | 22.09% |
| UNH240628C00540000 | 2024-06-03 3:21PM EDT | 540.00 | 1.00 | 0.78 | 1.28 | -0.14 | -12.28% | 2 | 59 | 23.19% |
| UNH240628C00545000 | 2024-05-31 9:30AM EDT | 545.00 | 0.75 | 0.65 | 3.40 | +0.14 | +22.95% | 1 | 446 | 33.15% |
| UNH240628C00550000 | 2024-06-03 12:30PM EDT | 550.00 | 0.73 | 0.65 | 1.12 | -0.52 | -41.60% | 5 | 47 | 26.10% |
| UNH240628C00555000 | 2024-05-31 3:23PM EDT | 555.00 | 0.62 | 0.20 | 4.30 | 0.00 | - | 3 | 16 | 40.34% |
| UNH240628C00560000 | 2024-06-03 3:07PM EDT | 560.00 | 0.50 | 0.08 | 1.13 | -0.55 | -52.38% | 7 | 2 | 29.65% |
| UNH240628C00565000 | 2024-05-23 11:02AM EDT | 565.00 | 1.58 | 0.03 | 2.96 | 0.00 | - | - | 0 | 39.82% |
| UNH240628C00570000 | 2024-05-17 9:46AM EDT | 570.00 | 1.40 | 0.01 | 2.88 | 0.00 | - | 1 | 1 | 41.42% |
| UNH240628C00615000 | 2024-05-29 1:30PM EDT | 615.00 | 0.07 | 0.00 | 4.00 | 0.00 | - | - | 1 | 52.44% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240628P00410000 | 2024-05-29 10:00AM EDT | 410.00 | 0.50 | 0.03 | 2.83 | 0.00 | - | - | 1 | 55.70% |
| UNH240628P00420000 | 2024-05-29 9:47AM EDT | 420.00 | 0.80 | 0.01 | 2.89 | 0.00 | - | - | 1 | 50.64% |
| UNH240628P00425000 | 2024-06-03 1:43PM EDT | 425.00 | 0.64 | 0.02 | 0.64 | -0.15 | -18.99% | 2 | 6 | 34.08% |
| UNH240628P00430000 | 2024-06-03 3:05PM EDT | 430.00 | 0.44 | 0.08 | 1.09 | -0.06 | -12.00% | 7 | 35 | 35.61% |
| UNH240628P00435000 | 2024-06-03 12:49PM EDT | 435.00 | 0.45 | 0.10 | 1.14 | -0.64 | -58.72% | 20 | 8 | 33.67% |
| UNH240628P00440000 | 2024-06-03 1:09PM EDT | 440.00 | 0.67 | 0.30 | 1.30 | -0.23 | -25.56% | 26 | 13 | 32.35% |
| UNH240628P00445000 | 2024-05-29 3:31PM EDT | 445.00 | 1.90 | 0.60 | 0.80 | 0.00 | - | 2 | 3 | 26.88% |
| UNH240628P00450000 | 2024-06-03 1:09PM EDT | 450.00 | 1.01 | 0.23 | 0.96 | -0.08 | -7.34% | 6 | 33 | 25.75% |
| UNH240628P00455000 | 2024-05-31 3:53PM EDT | 455.00 | 1.20 | 0.65 | 1.24 | 0.00 | - | 14 | 41 | 25.01% |
| UNH240628P00460000 | 2024-06-03 3:21PM EDT | 460.00 | 1.69 | 1.00 | 1.99 | +0.10 | +6.29% | 2 | 1,113 | 25.88% |
| UNH240628P00465000 | 2024-06-03 12:31PM EDT | 465.00 | 2.33 | 1.17 | 2.37 | +0.23 | +10.95% | 1 | 64 | 24.66% |
| UNH240628P00470000 | 2024-06-03 9:50AM EDT | 470.00 | 2.80 | 2.07 | 2.77 | -0.15 | -5.08% | 2 | 48 | 23.21% |
| UNH240628P00475000 | 2024-05-31 11:32AM EDT | 475.00 | 4.15 | 2.49 | 3.60 | -0.58 | -12.26% | 1 | 52 | 22.67% |
| UNH240628P00480000 | 2024-06-03 11:05AM EDT | 480.00 | 5.00 | 4.10 | 4.70 | +0.90 | +21.95% | 3 | 98 | 22.25% |
| UNH240628P00485000 | 2024-05-31 10:53AM EDT | 485.00 | 8.23 | 5.00 | 7.70 | 0.00 | - | 3 | 32 | 25.32% |
| UNH240628P00490000 | 2024-05-31 11:57AM EDT | 490.00 | 10.00 | 6.55 | 7.90 | 0.00 | - | 3 | 31 | 21.79% |
| UNH240628P00495000 | 2024-05-31 3:52PM EDT | 495.00 | 10.27 | 8.40 | 10.10 | 0.00 | - | 4 | 22 | 21.78% |
| UNH240628P00500000 | 2024-05-31 3:34PM EDT | 500.00 | 14.00 | 11.70 | 12.60 | 0.00 | - | 6 | 77 | 21.66% |
| UNH240628P00505000 | 2024-05-31 2:33PM EDT | 505.00 | 15.75 | 14.60 | 15.80 | 0.00 | - | 4 | 47 | 22.23% |
| UNH240628P00510000 | 2024-05-31 3:23PM EDT | 510.00 | 19.97 | 17.55 | 19.40 | 0.00 | - | 3 | 17 | 23.01% |
| UNH240628P00515000 | 2024-05-31 10:17AM EDT | 515.00 | 26.75 | 21.10 | 23.20 | 0.00 | - | 2 | 32 | 23.68% |
| UNH240628P00520000 | 2024-05-29 9:40AM EDT | 520.00 | 46.00 | 24.05 | 28.65 | 0.00 | - | 1 | 8 | 27.69% |
| UNH240628P00525000 | 2024-05-29 9:35AM EDT | 525.00 | 48.60 | 27.60 | 32.00 | 0.00 | - | 1 | 5 | 26.53% |
| UNH240628P00530000 | 2024-05-28 9:48AM EDT | 530.00 | 27.15 | 33.75 | 36.30 | 0.00 | - | 6 | 7 | 27.23% |
| UNH240628P00550000 | 2024-05-10 3:47PM EDT | 550.00 | 39.30 | 51.35 | 58.50 | 0.00 | - | 24 | 10 | 42.88% |
