Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
508,17-8,66 (-1,68%)
Börsenschluss: 04:00PM EDT
508,50 +0,33 (+0,06%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH250117C002300002024-04-02 10:59AM EDT230.00230.00262.20264.450.00-140.00%
UNH250117C002400002024-04-08 3:35PM EDT240.00222.48263.00272.500.00-12359.92%
UNH250117C002500002024-04-02 10:18AM EDT250.00218.00242.40245.250.00-1240.00%
UNH250117C002600002024-02-20 2:54PM EDT260.00269.45234.90243.000.00-150.00%
UNH250117C002700002024-03-27 3:32PM EDT270.00229.71229.65235.100.00-130.00%
UNH250117C002800002024-03-28 12:09PM EDT280.00220.61220.25225.650.00-110.00%
UNH250117C002900002023-08-18 12:39PM EDT290.00226.80211.30217.250.00-330.00%
UNH250117C003000002024-05-22 1:46PM EDT300.00222.90211.35217.30-5.95-2.60%43053.80%
UNH250117C003100002024-05-13 2:36PM EDT310.00209.08201.85207.750.00-21351.85%
UNH250117C003200002024-01-25 1:31PM EDT320.00172.26213.00220.900.00-1273.16%
UNH250117C003300002024-02-28 1:17PM EDT330.00169.80172.40180.000.00-2431.18%
UNH250117C003400002023-11-16 2:07PM EDT340.00216.97203.05209.950.00-1476.01%
UNH250117C003500002024-05-17 1:47PM EDT350.00181.24164.20170.050.00-24244.80%
UNH250117C003600002024-04-30 10:21AM EDT360.00137.42154.95160.850.00-1643.28%
UNH250117C003700002024-05-21 10:48AM EDT370.00160.00147.25150.350.00-1540.23%
UNH250117C003800002024-05-17 10:07AM EDT380.00154.97138.20140.800.00-11138.32%
UNH250117C003900002024-04-10 1:21PM EDT390.0085.12132.20137.800.00-11642.94%
UNH250117C004000002024-05-16 2:20PM EDT400.00137.06120.40123.050.00-622635.84%
UNH250117C004100002024-05-21 1:54PM EDT410.00126.00111.85114.150.00-11834.46%
UNH250117C004200002024-05-17 12:43PM EDT420.00118.63103.30105.600.00-19433.31%
UNH250117C004300002024-05-17 3:55PM EDT430.00112.1095.1097.300.00-27032.26%
UNH250117C004400002024-05-15 12:42PM EDT440.0096.3587.2589.000.00-37031.10%
UNH250117C004500002024-05-24 9:39AM EDT450.0087.9379.6581.95+0.88+1.01%157930.74%
UNH250117C004600002024-05-23 2:13PM EDT460.0079.5072.0573.900.00-133729.48%
UNH250117C004700002024-05-17 11:19AM EDT470.0078.2365.0067.400.00-654329.14%
UNH250117C004800002024-05-22 1:38PM EDT480.0070.2058.7060.500.00-330728.34%
UNH250117C004900002024-05-24 10:44AM EDT490.0057.1251.9554.15-6.38-10.05%61,41927.71%
UNH250117C005000002024-05-24 3:55PM EDT500.0046.6046.1547.45-5.25-10.13%111,72926.67%
UNH250117C005100002024-05-24 3:20PM EDT510.0041.3040.4542.60-5.50-11.75%437026.57%
UNH250117C005200002024-05-24 3:42PM EDT520.0035.5035.5037.30-5.35-13.10%1490025.98%
UNH250117C005300002024-05-24 3:42PM EDT530.0030.7530.5532.55-8.14-20.93%495425.50%
UNH250117C005400002024-05-24 3:59PM EDT540.0026.8026.3527.20-7.70-22.32%20467524.43%
UNH250117C005500002024-05-24 3:48PM EDT550.0022.8322.4524.25-3.87-14.49%581,03824.62%
UNH250117C005600002024-05-24 3:53PM EDT560.0019.4519.1520.35-4.41-18.48%570623.98%
UNH250117C005700002024-05-23 9:37AM EDT570.0020.5516.1018.000.00-11,10324.16%
UNH250117C005800002024-05-23 3:55PM EDT580.0016.9613.5015.350.00-158123.92%
UNH250117C005900002024-05-23 3:56PM EDT590.0013.9511.2512.150.00-22,27423.03%
UNH250117C006000002024-05-23 1:39PM EDT600.0011.359.3010.050.00-111,74022.72%
UNH250117C006100002024-05-22 10:32AM EDT610.0012.007.708.350.00-153422.52%
UNH250117C006200002024-05-20 11:09AM EDT620.009.446.356.850.00-139522.29%
UNH250117C006300002024-05-17 3:45PM EDT630.008.475.205.700.00-739122.21%
UNH250117C006400002024-05-06 9:35AM EDT640.004.054.204.750.00-140022.17%
UNH250117C006500002024-05-17 12:34PM EDT650.003.803.553.95-2.05-35.04%21,00822.13%
UNH250117C006600002024-05-01 3:15PM EDT660.002.492.823.300.00-138622.14%
UNH250117C006700002024-04-30 2:50PM EDT670.001.902.292.880.00-282022.38%
UNH250117C006800002024-05-21 10:51AM EDT680.002.871.922.320.00-619522.23%
UNH250117C007000002024-05-20 3:39PM EDT700.001.981.082.390.00-654924.05%
UNH250117C007200002024-05-16 1:15PM EDT720.001.800.672.140.00-17425.12%
UNH250117C007400002024-05-15 11:53AM EDT740.001.320.411.710.00-17825.56%
UNH250117C007600002024-05-17 9:57AM EDT760.000.700.261.470.00-22026.29%
UNH250117C007800002024-05-01 12:19PM EDT780.000.500.201.290.00-124727.06%
UNH250117C008000002024-05-22 10:43AM EDT800.000.540.250.790.00-151926.31%
UNH250117C008200002024-05-24 2:57PM EDT820.000.310.200.69-0.15-32.61%153326.97%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH250117P002300002024-05-21 3:14PM EDT230.000.240.080.880.00-147047.22%
UNH250117P002400002024-05-24 3:21PM EDT240.000.400.100.70-0.02-4.76%357643.41%
UNH250117P002500002024-05-20 9:38AM EDT250.000.390.191.000.00-138743.53%
UNH250117P002600002024-05-13 11:20AM EDT260.000.580.161.070.00-614041.80%
UNH250117P002700002024-05-14 12:50PM EDT270.000.600.240.960.00-17439.00%
UNH250117P002800002024-04-18 10:03AM EDT280.001.420.081.150.00-113338.09%
UNH250117P002900002024-05-13 11:19AM EDT290.001.010.301.330.00-29736.99%
UNH250117P003000002024-05-24 10:30AM EDT300.000.750.451.10-0.20-21.05%150333.91%
UNH250117P003100002024-05-13 11:20AM EDT310.001.350.441.550.00-222234.03%
UNH250117P003200002024-05-21 12:55PM EDT320.001.120.621.900.00-5130333.39%
UNH250117P003300002024-05-23 1:22PM EDT330.001.200.851.950.00-104331.65%
UNH250117P003400002024-05-10 9:30AM EDT340.002.101.112.480.00-18231.29%
UNH250117P003500002024-05-16 12:27PM EDT350.001.901.382.550.00-175729.58%
UNH250117P003600002024-05-23 3:38PM EDT360.002.151.753.300.00-437229.40%
UNH250117P003700002024-05-23 9:49AM EDT370.002.602.753.150.00-2522527.21%
UNH250117P003800002024-05-24 12:00PM EDT380.003.253.303.70+0.36+12.46%11,15826.39%
UNH250117P003900002024-05-21 3:55PM EDT390.003.254.004.400.00-221325.68%
UNH250117P004000002024-05-24 3:18PM EDT400.004.974.855.30+0.47+10.44%41,17225.09%
UNH250117P004100002024-05-17 1:50PM EDT410.005.005.856.300.00-139924.43%
UNH250117P004200002024-05-23 3:38PM EDT420.006.457.057.750.00-251624.09%
UNH250117P004300002024-05-24 3:18PM EDT430.008.507.409.00+0.75+9.68%252623.30%
UNH250117P004400002024-05-23 12:14PM EDT440.009.4510.0510.70+0.50+5.59%175822.75%
UNH250117P004500002024-05-24 12:18PM EDT450.0011.2312.0512.70+0.23+2.09%11,33522.22%
UNH250117P004600002024-05-24 12:18PM EDT460.0013.2814.2514.90+0.83+6.67%159421.62%
UNH250117P004700002024-05-22 10:29AM EDT470.0013.1915.9017.400.00-11,30621.01%
UNH250117P004800002024-05-24 1:25PM EDT480.0018.4019.8520.50+2.65+16.83%11,93920.56%
UNH250117P004900002024-05-24 3:54PM EDT490.0023.4523.2523.90+2.65+12.74%131,23420.04%
UNH250117P005000002024-05-24 3:43PM EDT500.0027.1527.0527.90+3.10+12.89%91,55519.63%
UNH250117P005100002024-05-24 2:51PM EDT510.0029.9831.3032.70+2.13+7.65%166919.41%
UNH250117P005200002024-05-24 3:43PM EDT520.0036.2035.9036.90+3.60+11.04%762118.52%
UNH250117P005300002024-05-24 2:44PM EDT530.0039.4041.1542.45+2.66+7.24%186518.15%
UNH250117P005400002024-05-24 2:51PM EDT540.0045.3746.8048.75+5.32+13.28%148417.93%
UNH250117P005500002024-05-15 2:11PM EDT550.0048.2551.4055.200.00-331617.48%
UNH250117P005600002024-05-07 10:26AM EDT560.0068.5559.0561.700.00-110616.68%
UNH250117P005700002024-05-15 12:34PM EDT570.0062.3567.0569.600.00-23316.58%
UNH250117P005800002024-04-29 12:10PM EDT580.0090.1073.3577.600.00-2016.21%
UNH250117P005900002024-05-15 12:34PM EDT590.0077.5582.9085.900.00-2115.74%
UNH250117P006000002024-05-15 11:37AM EDT600.0083.2092.1095.150.00-212116.02%
UNH250117P006100002024-04-24 2:20PM EDT610.00125.00101.05104.450.00-9216.15%
UNH250117P006200002024-04-02 3:56PM EDT620.00162.01124.95129.200.00-4131.33%
UNH250117P006300002023-12-13 11:02AM EDT630.0090.90104.65111.700.00-2110.00%
UNH250117P006400002024-01-18 12:20PM EDT640.00129.70114.00122.950.00-200.00%
UNH250117P006500002022-10-31 3:43PM EDT650.00121.80118.65126.350.00--50.00%
UNH250117P006600002023-04-20 2:31PM EDT660.00172.00176.00186.000.00-1048.73%
UNH250117P006700002023-04-05 11:02AM EDT670.00163.65172.35180.500.00-2038.71%
UNH250117P007000002023-04-05 11:01AM EDT700.00193.57201.00210.500.00-2042.13%
UNH250117P007600002024-01-18 12:06PM EDT760.00250.57234.10243.000.00-300.00%
UNH250117P008000002024-02-16 4:02PM EDT800.00277.97304.00314.000.00-10050.55%
UNH250117P008200002024-04-17 9:32AM EDT820.00336.00290.25297.600.00-500.00%