Deutsche Märkte öffnen in 6 Stunden 12 Minuten
Nikkei 225
37.628,16 -0,32 (-0,00%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.833,66 -464,27 (-0,77%) CMC Crypto 200
1.389,48 +6,91 (+0,50%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117C00230000 | 2024-04-02 10:59AM EDT | 230.00 | 230.00 | 266.60 | 271.30 | 0.00 | - | 1 | 4 | 60.00% |
| UNH250117C00240000 | 2024-04-08 3:35PM EDT | 240.00 | 222.48 | 257.00 | 261.75 | 0.00 | - | 1 | 23 | 58.19% |
| UNH250117C00250000 | 2024-04-02 10:18AM EDT | 250.00 | 218.00 | 244.85 | 252.20 | 0.00 | - | 1 | 24 | 53.23% |
| UNH250117C00260000 | 2024-02-20 2:54PM EDT | 260.00 | 269.45 | 234.90 | 243.00 | 0.00 | - | 1 | 5 | 51.64% |
| UNH250117C00270000 | 2024-03-27 3:32PM EDT | 270.00 | 229.71 | 225.80 | 233.20 | 0.00 | - | 1 | 3 | 50.30% |
| UNH250117C00280000 | 2024-03-28 12:09PM EDT | 280.00 | 220.61 | 217.40 | 223.70 | 0.00 | - | 1 | 1 | 55.52% |
| UNH250117C00290000 | 2023-08-18 12:39PM EDT | 290.00 | 226.80 | 211.30 | 217.25 | 0.00 | - | 3 | 3 | 53.67% |
| UNH250117C00300000 | 2024-04-18 9:32AM EDT | 300.00 | 199.65 | 200.05 | 204.90 | 0.00 | - | 1 | 28 | 51.90% |
| UNH250117C00310000 | 2024-04-12 10:49AM EDT | 310.00 | 143.36 | 189.15 | 195.50 | 0.00 | - | 2 | 13 | 50.08% |
| UNH250117C00320000 | 2024-01-25 1:31PM EDT | 320.00 | 172.26 | 213.00 | 220.90 | 0.00 | - | 1 | 2 | 81.01% |
| UNH250117C00330000 | 2024-02-28 1:17PM EDT | 330.00 | 169.80 | 172.40 | 180.00 | 0.00 | - | 2 | 4 | 50.38% |
| UNH250117C00340000 | 2023-11-16 2:07PM EDT | 340.00 | 216.97 | 203.05 | 209.95 | 0.00 | - | 1 | 4 | 82.25% |
| UNH250117C00350000 | 2024-04-19 10:49AM EDT | 350.00 | 163.00 | 153.90 | 156.90 | 0.00 | - | 3 | 42 | 41.66% |
| UNH250117C00360000 | 2023-12-15 10:38AM EDT | 360.00 | 183.90 | 172.30 | 180.75 | 0.00 | - | 1 | 5 | 66.61% |
| UNH250117C00370000 | 2024-04-18 12:39PM EDT | 370.00 | 136.83 | 136.05 | 139.30 | 0.00 | - | 1 | 5 | 39.31% |
| UNH250117C00380000 | 2024-04-22 9:48AM EDT | 380.00 | 130.43 | 127.10 | 130.55 | 0.00 | - | 1 | 11 | 38.06% |
| UNH250117C00390000 | 2024-04-10 1:21PM EDT | 390.00 | 85.12 | 118.75 | 120.95 | 0.00 | - | 1 | 16 | 35.97% |
| UNH250117C00400000 | 2024-04-25 9:38AM EDT | 400.00 | 110.00 | 110.55 | 112.75 | -10.09 | -8.40% | 2 | 237 | 35.10% |
| UNH250117C00410000 | 2024-04-23 3:56PM EDT | 410.00 | 96.59 | 102.20 | 104.25 | 0.00 | - | 1 | 20 | 33.85% |
| UNH250117C00420000 | 2024-04-23 3:47PM EDT | 420.00 | 89.10 | 94.20 | 96.05 | 0.00 | - | 3 | 95 | 32.75% |
| UNH250117C00430000 | 2024-04-19 10:32AM EDT | 430.00 | 96.75 | 86.55 | 89.40 | 0.00 | - | 1 | 70 | 32.67% |
| UNH250117C00440000 | 2024-04-24 3:59PM EDT | 440.00 | 75.25 | 79.15 | 82.00 | 0.00 | - | 2 | 69 | 31.86% |
| UNH250117C00450000 | 2024-04-24 12:55PM EDT | 450.00 | 74.00 | 71.95 | 74.80 | +8.00 | +12.12% | 6 | 612 | 31.04% |
| UNH250117C00460000 | 2024-04-24 11:12AM EDT | 460.00 | 57.34 | 65.15 | 69.35 | 0.00 | - | 1 | 341 | 31.20% |
| UNH250117C00470000 | 2024-04-25 9:52AM EDT | 470.00 | 57.50 | 58.30 | 61.35 | +1.34 | +2.39% | 1 | 556 | 29.56% |
| UNH250117C00480000 | 2024-04-25 10:15AM EDT | 480.00 | 53.00 | 52.25 | 55.10 | +3.92 | +7.99% | 4 | 314 | 28.87% |
| UNH250117C00490000 | 2024-04-25 12:33PM EDT | 490.00 | 47.25 | 46.60 | 47.75 | +7.09 | +17.65% | 5 | 1,416 | 27.34% |
| UNH250117C00500000 | 2024-04-25 10:23AM EDT | 500.00 | 42.50 | 41.20 | 42.60 | +4.55 | +11.99% | 9 | 1,742 | 26.95% |
| UNH250117C00510000 | 2024-04-25 2:58PM EDT | 510.00 | 36.70 | 36.40 | 37.20 | +3.70 | +11.21% | 12 | 369 | 26.21% |
| UNH250117C00520000 | 2024-04-25 12:05PM EDT | 520.00 | 32.00 | 31.85 | 32.80 | +3.00 | +10.34% | 2 | 932 | 25.87% |
| UNH250117C00530000 | 2024-04-24 12:06PM EDT | 530.00 | 23.10 | 26.35 | 28.35 | 0.00 | - | 1 | 965 | 25.29% |
| UNH250117C00540000 | 2024-04-25 12:04PM EDT | 540.00 | 24.25 | 23.10 | 24.50 | +2.55 | +11.75% | 6 | 684 | 24.86% |
| UNH250117C00550000 | 2024-04-25 11:27AM EDT | 550.00 | 21.50 | 20.15 | 21.05 | +4.00 | +22.86% | 16 | 995 | 24.47% |
| UNH250117C00560000 | 2024-04-24 3:40PM EDT | 560.00 | 16.05 | 17.45 | 18.70 | 0.00 | - | 9 | 714 | 24.60% |
| UNH250117C00570000 | 2024-04-25 3:39PM EDT | 570.00 | 15.04 | 14.90 | 16.25 | +3.34 | +28.55% | 2 | 1,000 | 24.49% |
| UNH250117C00580000 | 2024-04-25 11:39AM EDT | 580.00 | 13.41 | 12.15 | 13.95 | +2.21 | +19.73% | 3 | 562 | 24.29% |
| UNH250117C00590000 | 2024-04-24 9:35AM EDT | 590.00 | 8.25 | 10.60 | 11.05 | 0.00 | - | 1 | 2,265 | 23.40% |
| UNH250117C00600000 | 2024-04-25 2:44PM EDT | 600.00 | 9.05 | 8.90 | 9.55 | +2.15 | +31.16% | 12 | 1,730 | 23.41% |
| UNH250117C00610000 | 2024-04-25 10:58AM EDT | 610.00 | 7.75 | 7.35 | 7.80 | -0.72 | -8.50% | 2 | 530 | 23.02% |
| UNH250117C00620000 | 2024-04-22 10:38AM EDT | 620.00 | 7.68 | 6.20 | 6.70 | 0.00 | - | 6 | 398 | 23.04% |
| UNH250117C00630000 | 2024-04-23 3:24PM EDT | 630.00 | 4.45 | 5.15 | 5.85 | 0.00 | - | 51 | 387 | 23.19% |
| UNH250117C00640000 | 2024-04-24 10:06AM EDT | 640.00 | 3.72 | 4.25 | 4.60 | 0.00 | - | 1 | 400 | 22.70% |
| UNH250117C00650000 | 2024-04-19 2:45PM EDT | 650.00 | 5.69 | 3.55 | 3.90 | 0.00 | - | 13 | 960 | 22.71% |
| UNH250117C00660000 | 2024-04-23 2:30PM EDT | 660.00 | 2.58 | 2.94 | 3.25 | 0.00 | - | 3 | 386 | 22.64% |
| UNH250117C00670000 | 2024-04-18 10:08AM EDT | 670.00 | 3.72 | 2.44 | 2.75 | 0.00 | - | 5 | 820 | 22.66% |
| UNH250117C00680000 | 2024-04-18 2:01PM EDT | 680.00 | 3.10 | 2.10 | 2.39 | 0.00 | - | 7 | 199 | 22.82% |
| UNH250117C00700000 | 2024-04-25 2:08PM EDT | 700.00 | 1.69 | 1.26 | 1.87 | +0.29 | +20.71% | 1 | 555 | 23.26% |
| UNH250117C00720000 | 2024-04-17 3:02PM EDT | 720.00 | 1.19 | 0.80 | 1.85 | 0.00 | - | 2 | 73 | 24.67% |
| UNH250117C00740000 | 2024-04-16 11:31AM EDT | 740.00 | 0.75 | 0.54 | 1.60 | 0.00 | - | 4 | 67 | 25.41% |
| UNH250117C00760000 | 2024-04-16 11:18AM EDT | 760.00 | 0.56 | 0.36 | 1.19 | 0.00 | - | 10 | 23 | 25.45% |
| UNH250117C00780000 | 2024-04-25 12:52PM EDT | 780.00 | 0.64 | 0.29 | 1.17 | +0.21 | +48.84% | 3 | 249 | 26.62% |
| UNH250117C00800000 | 2024-04-19 1:07PM EDT | 800.00 | 0.70 | 0.25 | 1.10 | 0.00 | - | 3 | 471 | 27.54% |
| UNH250117C00820000 | 2024-04-22 10:56AM EDT | 820.00 | 0.40 | 0.21 | 0.99 | 0.00 | - | 10 | 530 | 28.24% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117P00230000 | 2024-04-19 3:43PM EDT | 230.00 | 0.64 | 0.30 | 1.05 | 0.00 | - | 30 | 471 | 44.50% |
| UNH250117P00240000 | 2024-04-15 9:57AM EDT | 240.00 | 1.00 | 0.04 | 1.00 | 0.00 | - | 1 | 581 | 41.92% |
| UNH250117P00250000 | 2024-04-25 11:50AM EDT | 250.00 | 0.62 | 0.32 | 1.04 | -0.58 | -48.33% | 40 | 330 | 40.03% |
| UNH250117P00260000 | 2024-04-12 12:30PM EDT | 260.00 | 1.79 | 0.36 | 1.35 | 0.00 | - | 1 | 143 | 39.62% |
| UNH250117P00270000 | 2024-04-15 1:09PM EDT | 270.00 | 1.83 | 0.52 | 1.35 | 0.00 | - | 2 | 78 | 37.55% |
| UNH250117P00280000 | 2024-04-18 10:03AM EDT | 280.00 | 1.42 | 0.51 | 1.62 | 0.00 | - | 1 | 133 | 36.71% |
| UNH250117P00290000 | 2024-04-18 1:52PM EDT | 290.00 | 1.26 | 0.68 | 1.82 | 0.00 | - | 1 | 96 | 35.48% |
| UNH250117P00300000 | 2024-04-25 11:50AM EDT | 300.00 | 1.54 | 1.10 | 2.05 | +0.04 | +2.67% | 20 | 480 | 34.30% |
| UNH250117P00310000 | 2024-04-17 12:56PM EDT | 310.00 | 1.97 | 1.33 | 2.33 | 0.00 | - | 3 | 224 | 33.20% |
| UNH250117P00320000 | 2024-04-24 3:01PM EDT | 320.00 | 2.14 | 1.37 | 2.67 | 0.00 | - | 1 | 306 | 32.19% |
| UNH250117P00330000 | 2024-04-25 1:38PM EDT | 330.00 | 2.32 | 1.94 | 3.05 | -0.39 | -14.39% | 1 | 35 | 31.18% |
| UNH250117P00340000 | 2024-04-23 10:07AM EDT | 340.00 | 2.78 | 2.40 | 3.15 | 0.00 | - | 1 | 83 | 29.49% |
| UNH250117P00350000 | 2024-04-25 1:46PM EDT | 350.00 | 3.25 | 3.15 | 3.40 | -0.25 | -7.14% | 7 | 715 | 28.12% |
| UNH250117P00360000 | 2024-04-25 9:59AM EDT | 360.00 | 4.00 | 3.65 | 4.00 | -0.10 | -2.44% | 9 | 415 | 27.35% |
| UNH250117P00370000 | 2024-04-24 1:37PM EDT | 370.00 | 4.85 | 4.15 | 4.70 | 0.00 | - | 1 | 248 | 26.60% |
| UNH250117P00380000 | 2024-04-24 2:17PM EDT | 380.00 | 5.40 | 5.05 | 5.55 | -0.35 | -6.09% | 1 | 1,169 | 25.90% |
| UNH250117P00390000 | 2024-04-25 1:24PM EDT | 390.00 | 6.30 | 5.15 | 6.60 | -0.85 | -11.89% | 1 | 221 | 25.30% |
| UNH250117P00400000 | 2024-04-25 11:42AM EDT | 400.00 | 7.50 | 6.45 | 8.75 | -0.65 | -7.98% | 25 | 1,202 | 25.69% |
| UNH250117P00410000 | 2024-04-25 1:48PM EDT | 410.00 | 8.50 | 8.65 | 9.20 | -2.10 | -19.81% | 2 | 377 | 24.07% |
| UNH250117P00420000 | 2024-04-25 1:45PM EDT | 420.00 | 10.00 | 10.20 | 10.85 | -1.35 | -11.89% | 1 | 519 | 23.50% |
| UNH250117P00430000 | 2024-04-25 12:19PM EDT | 430.00 | 12.68 | 12.05 | 12.70 | -1.82 | -12.55% | 4 | 532 | 22.90% |
| UNH250117P00440000 | 2024-04-24 3:51PM EDT | 440.00 | 15.80 | 13.05 | 15.20 | 0.00 | - | 142 | 686 | 22.59% |
| UNH250117P00450000 | 2024-04-25 1:37PM EDT | 450.00 | 16.60 | 16.30 | 17.40 | -2.05 | -10.99% | 4 | 1,383 | 21.82% |
| UNH250117P00460000 | 2024-04-24 11:39AM EDT | 460.00 | 19.00 | 19.10 | 20.45 | -3.55 | -15.74% | 1 | 666 | 21.43% |
| UNH250117P00470000 | 2024-04-25 1:29PM EDT | 470.00 | 22.55 | 21.75 | 23.25 | -3.65 | -13.93% | 2 | 1,302 | 20.63% |
| UNH250117P00480000 | 2024-04-25 11:46AM EDT | 480.00 | 26.00 | 25.20 | 26.85 | -2.50 | -8.77% | 8 | 1,962 | 20.09% |
| UNH250117P00490000 | 2024-04-25 10:25AM EDT | 490.00 | 30.30 | 29.05 | 31.00 | -2.45 | -7.48% | 4 | 1,256 | 19.63% |
| UNH250117P00500000 | 2024-04-25 2:46PM EDT | 500.00 | 35.45 | 34.35 | 35.30 | -4.89 | -12.12% | 29 | 1,593 | 18.99% |
| UNH250117P00510000 | 2024-04-25 2:58PM EDT | 510.00 | 40.00 | 38.30 | 40.40 | +0.80 | +2.04% | 13 | 633 | 18.53% |
| UNH250117P00520000 | 2024-04-23 2:12PM EDT | 520.00 | 48.78 | 43.75 | 47.15 | 0.00 | - | 2 | 485 | 18.78% |
| UNH250117P00530000 | 2024-04-24 3:23PM EDT | 530.00 | 54.90 | 49.60 | 52.40 | 0.00 | - | 3 | 867 | 17.81% |
| UNH250117P00540000 | 2024-04-24 2:43PM EDT | 540.00 | 61.93 | 55.95 | 59.50 | 0.00 | - | 1 | 496 | 17.71% |
| UNH250117P00550000 | 2024-04-24 2:43PM EDT | 550.00 | 70.08 | 61.30 | 66.35 | 0.00 | - | 2 | 425 | 17.11% |
| UNH250117P00560000 | 2024-04-22 1:43PM EDT | 560.00 | 70.80 | 70.05 | 73.65 | 0.00 | - | 101 | 105 | 16.48% |
| UNH250117P00570000 | 2024-04-08 1:54PM EDT | 570.00 | 114.10 | 77.85 | 81.70 | 0.00 | - | 7 | 32 | 16.08% |
| UNH250117P00580000 | 2024-04-08 1:52PM EDT | 580.00 | 124.21 | 86.10 | 89.80 | 0.00 | - | 9 | 0 | 15.30% |
| UNH250117P00590000 | 2024-04-11 12:38PM EDT | 590.00 | 144.77 | 95.15 | 98.35 | 0.00 | - | 2 | 0 | 14.47% |
| UNH250117P00600000 | 2024-04-17 10:05AM EDT | 600.00 | 117.85 | 104.05 | 107.95 | 0.00 | - | 1 | 0 | 14.80% |
| UNH250117P00610000 | 2024-04-24 2:20PM EDT | 610.00 | 125.00 | 114.00 | 118.00 | 0.00 | - | 9 | 2 | 15.85% |
| UNH250117P00620000 | 2024-04-02 3:56PM EDT | 620.00 | 162.01 | 124.20 | 128.40 | 0.00 | - | 4 | 1 | 17.48% |
| UNH250117P00630000 | 2023-12-13 11:02AM EDT | 630.00 | 90.90 | 104.65 | 111.70 | 0.00 | - | 2 | 11 | 0.00% |
| UNH250117P00640000 | 2024-01-18 12:20PM EDT | 640.00 | 129.70 | 114.00 | 122.95 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00650000 | 2022-10-31 3:43PM EDT | 650.00 | 121.80 | 118.65 | 126.35 | 0.00 | - | - | 5 | 0.00% |
| UNH250117P00660000 | 2023-04-20 2:31PM EDT | 660.00 | 172.00 | 176.00 | 186.00 | 0.00 | - | 1 | 0 | 38.88% |
| UNH250117P00670000 | 2023-04-05 11:02AM EDT | 670.00 | 163.65 | 172.35 | 180.50 | 0.00 | - | 2 | 0 | 25.24% |
| UNH250117P00700000 | 2023-04-05 11:01AM EDT | 700.00 | 193.57 | 201.00 | 210.50 | 0.00 | - | 2 | 0 | 27.82% |
| UNH250117P00760000 | 2024-01-18 12:06PM EDT | 760.00 | 250.57 | 234.10 | 243.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250117P00800000 | 2024-02-16 4:02PM EDT | 800.00 | 277.97 | 304.00 | 314.00 | 0.00 | - | 10 | 0 | 40.36% |
| UNH250117P00820000 | 2024-04-17 9:32AM EDT | 820.00 | 336.00 | 323.75 | 328.45 | 0.00 | - | 5 | 0 | 32.53% |
