Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.371,14 +690,43 (+1,12%)
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 | 2024-07-15 2:08PM EDT | 230.00 | 292.05 | 339.50 | 346.80 | 0.00 | - | 1 | 4 | 76.97% |
| UNH250117C00240000 | 2024-07-19 11:47AM EDT | 240.00 | 330.00 | 329.05 | 337.00 | 0.00 | - | 1 | 26 | 73.18% |
| UNH250117C00250000 | 2024-07-23 2:40PM EDT | 250.00 | 311.95 | 319.45 | 328.00 | 0.00 | - | 1 | 24 | 72.84% |
| UNH250117C00260000 | 2024-02-20 2:54PM EDT | 260.00 | 269.45 | 234.90 | 243.00 | 0.00 | - | 1 | 5 | 0.00% |
| UNH250117C00270000 | 2024-06-14 9:54AM EDT | 270.00 | 227.00 | 241.45 | 251.00 | 0.00 | - | 1 | 3 | 0.00% |
| UNH250117C00280000 | 2024-03-28 12:09PM EDT | 280.00 | 220.61 | 220.25 | 225.65 | 0.00 | - | 1 | 1 | 0.00% |
| UNH250117C00290000 | 2024-06-14 9:54AM EDT | 290.00 | 207.80 | 222.00 | 231.85 | 0.00 | - | 3 | 4 | 0.00% |
| UNH250117C00300000 | 2024-07-17 12:37PM EDT | 300.00 | 276.00 | 271.05 | 278.00 | 0.00 | - | 2 | 24 | 60.90% |
| UNH250117C00310000 | 2024-07-11 10:40AM EDT | 310.00 | 200.90 | 261.35 | 268.70 | 0.00 | - | 2 | 13 | 59.57% |
| UNH250117C00320000 | 2024-01-25 1:31PM EDT | 320.00 | 172.26 | 213.00 | 220.90 | 0.00 | - | 1 | 2 | 0.00% |
| UNH250117C00330000 | 2024-07-11 10:32AM EDT | 330.00 | 181.89 | 241.25 | 249.00 | 0.00 | - | 1 | 4 | 54.63% |
| UNH250117C00340000 | 2024-07-19 2:49PM EDT | 340.00 | 233.61 | 231.95 | 239.60 | 0.00 | - | 1 | 4 | 53.61% |
| UNH250117C00350000 | 2024-07-17 12:48PM EDT | 350.00 | 228.00 | 222.60 | 230.00 | 0.00 | - | 2 | 40 | 52.22% |
| UNH250117C00360000 | 2024-07-17 12:48PM EDT | 360.00 | 218.00 | 212.65 | 220.50 | 0.00 | - | 2 | 10 | 50.30% |
| UNH250117C00370000 | 2024-06-14 1:38PM EDT | 370.00 | 135.98 | 147.35 | 155.25 | 0.00 | - | 3 | 8 | 0.00% |
| UNH250117C00380000 | 2024-06-25 11:59AM EDT | 380.00 | 115.86 | 183.85 | 192.00 | 0.00 | - | 2 | 16 | 35.20% |
| UNH250117C00390000 | 2024-06-25 3:17PM EDT | 390.00 | 109.55 | 174.00 | 183.00 | 0.00 | - | 4 | 21 | 35.99% |
| UNH250117C00400000 | 2024-07-22 2:17PM EDT | 400.00 | 168.38 | 173.75 | 182.00 | 0.00 | - | 7 | 202 | 48.92% |
| UNH250117C00410000 | 2024-07-18 2:55PM EDT | 410.00 | 175.61 | 164.00 | 172.80 | +8.61 | +5.16% | 1 | 29 | 47.42% |
| UNH250117C00420000 | 2024-07-25 12:16PM EDT | 420.00 | 155.86 | 155.05 | 163.35 | 0.00 | - | 1 | 72 | 45.58% |
| UNH250117C00430000 | 2024-07-25 1:19PM EDT | 430.00 | 144.45 | 147.60 | 152.90 | 0.00 | - | 4 | 67 | 42.58% |
| UNH250117C00440000 | 2024-07-25 11:48AM EDT | 440.00 | 137.30 | 138.85 | 143.10 | 0.00 | - | 1 | 70 | 40.37% |
| UNH250117C00450000 | 2024-07-25 12:13PM EDT | 450.00 | 128.74 | 129.70 | 134.20 | 0.00 | - | 8 | 577 | 39.14% |
| UNH250117C00460000 | 2024-07-26 3:30PM EDT | 460.00 | 125.20 | 120.45 | 125.10 | +5.20 | +4.33% | 2 | 327 | 37.62% |
| UNH250117C00470000 | 2024-07-26 9:45AM EDT | 470.00 | 115.80 | 110.40 | 117.40 | +8.06 | +7.48% | 1 | 560 | 37.36% |
| UNH250117C00480000 | 2024-07-26 2:53PM EDT | 480.00 | 108.00 | 102.95 | 107.25 | +15.18 | +16.35% | 2 | 455 | 34.73% |
| UNH250117C00490000 | 2024-07-24 1:38PM EDT | 490.00 | 86.80 | 95.80 | 99.60 | 0.00 | - | 2 | 1,377 | 34.25% |
| UNH250117C00500000 | 2024-07-26 1:44PM EDT | 500.00 | 90.63 | 87.90 | 90.30 | +7.33 | +8.80% | 12 | 2,112 | 32.27% |
| UNH250117C00510000 | 2024-07-26 9:46AM EDT | 510.00 | 85.00 | 78.95 | 84.30 | +15.00 | +21.43% | 3 | 610 | 32.77% |
| UNH250117C00520000 | 2024-07-25 11:50AM EDT | 520.00 | 71.00 | 71.30 | 75.75 | 0.00 | - | 10 | 1,177 | 31.13% |
| UNH250117C00530000 | 2024-07-26 2:26PM EDT | 530.00 | 69.50 | 65.60 | 69.00 | +14.14 | +25.54% | 41 | 893 | 30.65% |
| UNH250117C00540000 | 2024-07-26 11:16AM EDT | 540.00 | 63.12 | 58.70 | 61.95 | +13.42 | +27.00% | 66 | 761 | 29.77% |
| UNH250117C00550000 | 2024-07-26 12:58PM EDT | 550.00 | 54.88 | 51.80 | 55.45 | +6.38 | +13.15% | 17 | 2,374 | 29.08% |
| UNH250117C00560000 | 2024-07-26 2:53PM EDT | 560.00 | 47.16 | 45.75 | 48.90 | +7.03 | +17.52% | 14 | 925 | 28.15% |
| UNH250117C00570000 | 2024-07-26 1:49PM EDT | 570.00 | 42.11 | 41.10 | 42.60 | +4.84 | +12.99% | 8 | 1,199 | 27.18% |
| UNH250117C00580000 | 2024-07-26 2:54PM EDT | 580.00 | 39.23 | 35.55 | 38.45 | +6.88 | +21.27% | 27 | 723 | 27.36% |
| UNH250117C00590000 | 2024-07-26 2:29PM EDT | 590.00 | 33.80 | 30.90 | 33.75 | +4.97 | +17.24% | 9 | 2,308 | 26.96% |
| UNH250117C00600000 | 2024-07-26 3:09PM EDT | 600.00 | 28.00 | 26.55 | 29.85 | +3.45 | +14.05% | 36 | 2,074 | 26.85% |
| UNH250117C00610000 | 2024-07-26 2:30PM EDT | 610.00 | 25.50 | 22.65 | 28.15 | +2.60 | +11.35% | 4 | 779 | 27.96% |
| UNH250117C00620000 | 2024-07-26 2:53PM EDT | 620.00 | 22.12 | 19.50 | 24.30 | +2.17 | +10.88% | 7 | 478 | 27.47% |
| UNH250117C00630000 | 2024-07-26 2:28PM EDT | 630.00 | 19.10 | 17.60 | 18.25 | +4.00 | +26.49% | 5 | 464 | 25.17% |
| UNH250117C00640000 | 2024-07-26 2:29PM EDT | 640.00 | 16.25 | 14.95 | 16.50 | +5.95 | +57.77% | 36 | 571 | 25.65% |
| UNH250117C00650000 | 2024-07-26 1:15PM EDT | 650.00 | 13.80 | 12.65 | 14.60 | +1.80 | +15.00% | 3 | 1,167 | 25.85% |
| UNH250117C00660000 | 2024-07-26 1:31PM EDT | 660.00 | 12.35 | 10.85 | 12.35 | +2.40 | +24.12% | 203 | 519 | 25.58% |
| UNH250117C00670000 | 2024-07-26 1:31PM EDT | 670.00 | 9.60 | 9.00 | 10.85 | +1.65 | +20.75% | 2 | 870 | 25.75% |
| UNH250117C00680000 | 2024-07-26 11:16AM EDT | 680.00 | 8.80 | 7.75 | 8.25 | +1.62 | +22.56% | 98 | 259 | 24.67% |
| UNH250117C00700000 | 2024-07-26 11:02AM EDT | 700.00 | 6.50 | 5.35 | 6.10 | +1.70 | +35.42% | 1 | 570 | 24.82% |
| UNH250117C00720000 | 2024-07-19 3:11PM EDT | 720.00 | 3.71 | 3.90 | 4.50 | 0.00 | - | 3 | 73 | 25.00% |
| UNH250117C00740000 | 2024-07-18 10:40AM EDT | 740.00 | 3.62 | 2.79 | 3.35 | 0.00 | - | 1 | 77 | 25.24% |
| UNH250117C00760000 | 2024-07-26 2:04PM EDT | 760.00 | 2.50 | 2.12 | 2.59 | +1.11 | +79.86% | 2 | 54 | 25.69% |
| UNH250117C00780000 | 2024-07-26 1:08PM EDT | 780.00 | 1.70 | 1.07 | 2.07 | -0.09 | -5.03% | 2 | 255 | 26.27% |
| UNH250117C00800000 | 2024-07-18 1:57PM EDT | 800.00 | 1.00 | 0.65 | 3.20 | 0.00 | - | 5 | 559 | 30.41% |
| UNH250117C00820000 | 2024-07-25 9:32AM EDT | 820.00 | 1.00 | 0.51 | 1.70 | 0.00 | - | 1 | 461 | 28.47% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117P00230000 | 2024-07-01 3:46PM EDT | 230.00 | 0.30 | 0.12 | 0.65 | 0.00 | - | 1 | 470 | 54.91% |
| UNH250117P00240000 | 2024-07-18 1:04PM EDT | 240.00 | 0.12 | 0.10 | 0.43 | 0.00 | - | 2 | 572 | 50.20% |
| UNH250117P00250000 | 2024-06-25 3:29PM EDT | 250.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 2 | 388 | 53.15% |
| UNH250117P00260000 | 2024-07-26 12:50PM EDT | 260.00 | 1.13 | 0.09 | 2.35 | +0.55 | +94.83% | 86 | 140 | 56.35% |
| UNH250117P00270000 | 2024-07-18 3:44PM EDT | 270.00 | 0.65 | 0.01 | 2.90 | 0.00 | - | 50 | 55 | 55.43% |
| UNH250117P00280000 | 2024-07-26 12:50PM EDT | 280.00 | 1.25 | 0.12 | 2.38 | +0.50 | +66.67% | 86 | 132 | 51.70% |
| UNH250117P00290000 | 2024-07-18 3:44PM EDT | 290.00 | 0.74 | 0.00 | 1.22 | 0.00 | - | 50 | 74 | 49.21% |
| UNH250117P00300000 | 2024-07-23 3:26PM EDT | 300.00 | 0.46 | 0.00 | 1.49 | 0.00 | - | 69 | 501 | 48.56% |
| UNH250117P00310000 | 2024-05-29 9:30AM EDT | 310.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 12.50% |
| UNH250117P00320000 | 2024-07-19 12:11PM EDT | 320.00 | 0.51 | 0.01 | 4.80 | 0.00 | - | 1 | 302 | 55.68% |
| UNH250117P00330000 | 2024-07-17 3:31PM EDT | 330.00 | 0.51 | 0.01 | 4.80 | 0.00 | - | 31 | 60 | 53.17% |
| UNH250117P00340000 | 2024-07-16 11:28AM EDT | 340.00 | 1.71 | 0.28 | 5.00 | 0.00 | - | 1 | 82 | 51.22% |
| UNH250117P00350000 | 2024-07-22 3:21PM EDT | 350.00 | 0.80 | 0.33 | 1.30 | 0.00 | - | 8 | 766 | 37.24% |
| UNH250117P00360000 | 2024-07-17 9:30AM EDT | 360.00 | 0.75 | 0.50 | 3.70 | 0.00 | - | 1 | 342 | 43.37% |
| UNH250117P00370000 | 2024-07-17 1:17PM EDT | 370.00 | 0.96 | 0.80 | 2.87 | 0.00 | - | 5 | 217 | 39.00% |
| UNH250117P00380000 | 2024-07-26 1:02PM EDT | 380.00 | 1.37 | 1.00 | 1.69 | +0.12 | +9.60% | 2 | 1,168 | 33.26% |
| UNH250117P00390000 | 2024-07-24 10:05AM EDT | 390.00 | 1.04 | 0.65 | 4.25 | 0.00 | - | 4 | 236 | 38.26% |
| UNH250117P00400000 | 2024-07-26 3:13PM EDT | 400.00 | 1.67 | 1.50 | 2.76 | -0.21 | -11.17% | 4 | 1,128 | 32.77% |
| UNH250117P00410000 | 2024-07-26 3:13PM EDT | 410.00 | 1.82 | 1.40 | 3.85 | -0.59 | -24.48% | 4 | 580 | 33.34% |
| UNH250117P00420000 | 2024-07-26 3:40PM EDT | 420.00 | 2.35 | 2.16 | 2.99 | -0.05 | -2.08% | 6 | 594 | 29.56% |
| UNH250117P00430000 | 2024-07-26 9:53AM EDT | 430.00 | 2.60 | 1.45 | 3.10 | -0.65 | -20.00% | 2 | 484 | 27.94% |
| UNH250117P00440000 | 2024-07-25 11:33AM EDT | 440.00 | 3.50 | 3.20 | 3.65 | 0.00 | - | 1 | 704 | 27.17% |
| UNH250117P00450000 | 2024-07-25 2:17PM EDT | 450.00 | 4.45 | 3.85 | 4.30 | 0.00 | - | 6 | 1,355 | 26.42% |
| UNH250117P00460000 | 2024-07-26 2:19PM EDT | 460.00 | 4.60 | 4.70 | 5.15 | -1.10 | -19.30% | 3 | 694 | 25.81% |
| UNH250117P00470000 | 2024-07-26 3:19PM EDT | 470.00 | 5.55 | 5.70 | 6.80 | -0.90 | -13.95% | 10 | 1,405 | 26.03% |
| UNH250117P00480000 | 2024-07-26 3:02PM EDT | 480.00 | 6.75 | 6.90 | 7.35 | -0.60 | -8.16% | 7 | 1,982 | 24.64% |
| UNH250117P00490000 | 2024-07-26 11:06AM EDT | 490.00 | 8.24 | 6.90 | 8.80 | -0.91 | -9.95% | 4 | 1,200 | 24.12% |
| UNH250117P00500000 | 2024-07-26 10:21AM EDT | 500.00 | 10.00 | 8.55 | 11.00 | -1.95 | -16.32% | 4 | 1,887 | 24.08% |
| UNH250117P00510000 | 2024-07-26 12:55PM EDT | 510.00 | 11.75 | 12.00 | 13.20 | -1.05 | -8.20% | 3 | 823 | 23.74% |
| UNH250117P00520000 | 2024-07-25 10:50AM EDT | 520.00 | 13.12 | 14.10 | 15.05 | -2.78 | -17.48% | 2 | 648 | 22.86% |
| UNH250117P00530000 | 2024-07-26 3:53PM EDT | 530.00 | 17.18 | 17.10 | 17.75 | -2.32 | -11.90% | 30 | 929 | 22.41% |
| UNH250117P00540000 | 2024-07-26 3:55PM EDT | 540.00 | 20.50 | 18.80 | 22.10 | -0.95 | -4.43% | 172 | 976 | 22.85% |
| UNH250117P00550000 | 2024-07-26 3:43PM EDT | 550.00 | 23.50 | 22.40 | 25.05 | -3.80 | -13.92% | 14 | 883 | 22.02% |
| UNH250117P00560000 | 2024-07-26 3:08PM EDT | 560.00 | 27.00 | 26.30 | 29.10 | -2.35 | -8.01% | 7 | 655 | 21.65% |
| UNH250117P00570000 | 2024-07-26 2:28PM EDT | 570.00 | 32.40 | 31.60 | 34.25 | -4.60 | -12.43% | 10 | 519 | 21.70% |
| UNH250117P00580000 | 2024-07-26 2:28PM EDT | 580.00 | 35.50 | 35.25 | 37.60 | -3.65 | -9.32% | 11 | 119 | 20.30% |
| UNH250117P00590000 | 2024-07-26 2:28PM EDT | 590.00 | 40.75 | 41.15 | 44.15 | -6.75 | -14.21% | 5 | 15 | 20.65% |
| UNH250117P00600000 | 2024-07-18 11:24AM EDT | 600.00 | 50.60 | 46.20 | 51.55 | 0.00 | - | 21 | 25 | 21.27% |
| UNH250117P00610000 | 2024-07-17 10:42AM EDT | 610.00 | 54.28 | 52.80 | 56.70 | 0.00 | - | 1 | 2 | 20.10% |
| UNH250117P00620000 | 2024-07-17 10:42AM EDT | 620.00 | 61.23 | 59.55 | 63.85 | 0.00 | - | 4 | 1 | 19.98% |
| UNH250117P00630000 | 2023-12-13 11:02AM EDT | 630.00 | 90.90 | 104.65 | 111.70 | 0.00 | - | 2 | 11 | 47.26% |
| UNH250117P00640000 | 2024-01-18 12:20PM EDT | 640.00 | 129.70 | 114.00 | 122.95 | 0.00 | - | 2 | 0 | 50.07% |
| UNH250117P00650000 | 2024-07-17 3:11PM EDT | 650.00 | 82.90 | 81.30 | 87.55 | 0.00 | - | 3 | 2 | 19.64% |
| UNH250117P00660000 | 2023-04-20 2:31PM EDT | 660.00 | 172.00 | 176.00 | 186.00 | 0.00 | - | 1 | 0 | 78.19% |
| UNH250117P00670000 | 2023-04-05 11:02AM EDT | 670.00 | 163.65 | 172.35 | 180.50 | 0.00 | - | 2 | 0 | 70.75% |
| UNH250117P00700000 | 2023-04-05 11:01AM EDT | 700.00 | 193.57 | 201.00 | 210.50 | 0.00 | - | 2 | 0 | 75.48% |
| UNH250117P00760000 | 2024-01-18 12:06PM EDT | 760.00 | 250.57 | 234.10 | 243.00 | 0.00 | - | 3 | 0 | 66.51% |
| UNH250117P00800000 | 2024-02-16 4:02PM EDT | 800.00 | 277.97 | 304.00 | 314.00 | 0.00 | - | 10 | 0 | 92.04% |
| UNH250117P00820000 | 2024-07-11 9:51AM EDT | 820.00 | 318.25 | 246.15 | 254.60 | 0.00 | - | 3 | 0 | 34.25% |
