Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
524,63+3,36 (+0,64%)
Börsenschluss: 04:00PM EDT
523,01 -1,62 (-0,31%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240816C003400002024-04-16 10:21AM EDT340.00137.30183.00190.100.00--150.86%
UNH240816C003900002024-04-15 2:48PM EDT390.0067.32128.50134.300.00--100.00%
UNH240816C004000002024-05-13 11:14AM EDT400.00115.48124.00131.400.00-11147.41%
UNH240816C004100002024-05-10 2:04PM EDT410.00107.25115.00121.750.00-141444.90%
UNH240816C004200002024-04-18 10:18AM EDT420.0090.00105.00112.150.00-2742.45%
UNH240816C004300002024-04-22 10:54AM EDT430.0075.0395.05102.600.00-1540.04%
UNH240816C004400002024-05-14 2:30PM EDT440.0080.7788.6091.600.00-32735.12%
UNH240816C004500002024-05-02 1:12PM EDT450.0053.3579.2582.400.00-134633.30%
UNH240816C004600002024-05-15 11:56AM EDT460.0066.4071.7073.350.00-214231.52%
UNH240816C004700002024-05-15 11:52AM EDT470.0057.9962.8065.800.00-37331.51%
UNH240816C004800002024-05-16 10:38AM EDT480.0056.0054.3555.800.00-18828.02%
UNH240816C004900002024-05-17 10:16AM EDT490.0045.8244.7547.70-0.96-2.05%213526.65%
UNH240816C005000002024-05-16 12:02PM EDT500.0039.2339.0540.150.00-828125.49%
UNH240816C005100002024-05-17 2:16PM EDT510.0031.2031.9533.15-0.55-1.73%331024.43%
UNH240816C005200002024-05-17 3:57PM EDT520.0026.7526.1526.70+0.95+3.68%1142223.38%
UNH240816C005300002024-05-17 3:44PM EDT530.0020.8020.5021.250.00-2335522.70%
UNH240816C005400002024-05-17 3:54PM EDT540.0016.6016.0516.65-0.03-0.18%2817022.21%
UNH240816C005500002024-05-17 2:14PM EDT550.0011.6512.1512.80-1.00-7.91%1733221.80%
UNH240816C005600002024-05-17 1:54PM EDT560.008.629.159.65-0.83-8.78%1325621.46%
UNH240816C005700002024-05-17 12:06PM EDT570.006.546.507.50-0.56-7.89%1725021.62%
UNH240816C005800002024-05-16 3:28PM EDT580.005.154.505.550.00-103121.46%
UNH240816C005900002024-05-17 10:29AM EDT590.003.373.154.15-0.38-10.13%12821.51%
UNH240816C006000002024-05-17 1:04PM EDT600.002.602.372.86-0.14-5.11%12721.14%
UNH240816C006100002024-04-25 1:47PM EDT610.001.051.802.320.00-102121.77%
UNH240816C006200002024-04-24 12:33PM EDT620.000.571.231.790.00-12022.11%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240816P002600002024-05-01 11:18AM EDT260.000.280.000.410.00--156.20%
UNH240816P002900002024-04-19 2:12PM EDT290.000.320.000.450.00-1553.05%
UNH240816P003000002024-05-08 9:42AM EDT300.000.720.010.470.00-13850.59%
UNH240816P003100002024-04-16 9:30AM EDT310.000.810.000.000.00--325.00%
UNH240816P003300002024-04-11 9:39AM EDT330.001.480.010.700.00--145.35%
UNH240816P003400002024-04-19 2:12PM EDT340.000.680.050.590.00-1541.68%
UNH240816P003500002024-05-13 9:46AM EDT350.000.460.070.630.00-22939.60%
UNH240816P003600002024-04-19 10:00AM EDT360.000.970.100.680.00-1337.60%
UNH240816P003700002024-05-10 12:06PM EDT370.000.690.000.750.00-1535.77%
UNH240816P003800002024-05-13 9:30AM EDT380.000.740.180.830.00-11833.96%
UNH240816P003900002024-05-17 10:50AM EDT390.000.650.230.95+0.07+12.07%24632.35%
UNH240816P004000002024-05-17 10:50AM EDT400.000.800.651.10-0.20-20.00%217330.81%
UNH240816P004100002024-05-14 2:33PM EDT410.001.300.541.310.00-12929.42%
UNH240816P004200002024-05-10 3:01PM EDT420.001.820.951.580.00-230828.10%
UNH240816P004300002024-05-10 11:21AM EDT430.002.361.321.600.00-67025.74%
UNH240816P004400002024-05-16 1:05PM EDT440.002.011.722.030.00-414324.65%
UNH240816P004500002024-05-16 3:48PM EDT450.002.632.302.590.00-418923.60%
UNH240816P004600002024-05-17 10:27AM EDT460.003.513.053.35+0.19+5.72%617822.63%
UNH240816P004700002024-05-16 10:38AM EDT470.004.424.054.450.00-2746521.87%
UNH240816P004800002024-05-17 2:00PM EDT480.005.455.356.20-0.85-13.49%1137721.57%
UNH240816P004900002024-05-17 2:00PM EDT490.007.986.908.05-0.27-3.27%2221920.77%
UNH240816P005000002024-05-17 12:15PM EDT500.0010.109.6510.65-0.95-8.60%2524220.27%
UNH240816P005100002024-05-17 3:52PM EDT510.0012.8012.3513.60-0.90-6.57%912919.49%
UNH240816P005200002024-05-17 3:56PM EDT520.0016.8216.6017.05-1.38-7.58%127518.54%
UNH240816P005300002024-05-17 12:42PM EDT530.0022.3021.2521.70+0.05+0.22%191918.00%
UNH240816P005400002024-05-17 3:56PM EDT540.0026.8226.7527.30-1.03-3.70%42017.57%
UNH240816P005500002024-05-10 2:40PM EDT550.0042.5132.7033.950.00--117.37%