UNH - UnitedHealth Group Incorporated
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117C00240000 | 2023-06-06 3:59PM EDT | 240.00 | 257.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00250000 | 2023-06-08 2:24PM EDT | 250.00 | 250.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117C00260000 | 2023-01-25 2:05PM EDT | 260.00 | 246.00 | 237.00 | 245.00 | 0.00 | - | 1 | 4 | 46.42% |
| UNH250117C00270000 | 2022-11-29 11:11AM EDT | 270.00 | 275.00 | 274.00 | 283.00 | 0.00 | - | 2 | 4 | 79.09% |
| UNH250117C00280000 | 2023-04-26 12:29PM EDT | 280.00 | 218.17 | 215.10 | 220.45 | 0.00 | - | - | 1 | 37.47% |
| UNH250117C00300000 | 2023-06-02 1:00PM EDT | 300.00 | 216.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117C00310000 | 2023-05-17 12:07PM EDT | 310.00 | 190.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00330000 | 2023-01-26 3:02PM EDT | 330.00 | 192.50 | 180.00 | 188.00 | 0.00 | - | 1 | 2 | 41.84% |
| UNH250117C00340000 | 2023-02-14 11:23AM EDT | 340.00 | 188.00 | 155.40 | 161.40 | 0.00 | - | - | 1 | 27.83% |
| UNH250117C00350000 | 2023-05-30 11:57AM EDT | 350.00 | 158.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00360000 | 2023-05-30 10:56AM EDT | 360.00 | 151.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00370000 | 2023-05-01 3:04PM EDT | 370.00 | 159.34 | 143.50 | 151.10 | 0.00 | - | 3 | 3 | 35.56% |
| UNH250117C00380000 | 2023-05-26 10:13AM EDT | 380.00 | 146.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117C00390000 | 2023-05-31 12:23PM EDT | 390.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00400000 | 2023-05-22 9:30AM EDT | 400.00 | 123.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00410000 | 2023-06-07 11:29AM EDT | 410.00 | 115.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00420000 | 2023-04-20 2:32PM EDT | 420.00 | 114.24 | 104.05 | 112.00 | 0.00 | - | 1 | 23 | 31.23% |
| UNH250117C00430000 | 2023-06-08 12:29PM EDT | 430.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00440000 | 2023-05-31 3:26PM EDT | 440.00 | 95.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250117C00450000 | 2023-06-08 9:36AM EDT | 450.00 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00460000 | 2023-06-07 3:55PM EDT | 460.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117C00470000 | 2023-06-06 11:51AM EDT | 470.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117C00480000 | 2023-06-08 3:34PM EDT | 480.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250117C00490000 | 2023-06-08 12:55PM EDT | 490.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UNH250117C00500000 | 2023-06-08 12:44PM EDT | 500.00 | 61.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| UNH250117C00510000 | 2023-05-31 12:59PM EDT | 510.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| UNH250117C00520000 | 2023-06-07 12:31PM EDT | 520.00 | 48.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| UNH250117C00530000 | 2023-06-01 12:27PM EDT | 530.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| UNH250117C00540000 | 2023-06-08 3:32PM EDT | 540.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNH250117C00550000 | 2023-06-02 12:54PM EDT | 550.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| UNH250117C00560000 | 2023-06-05 12:00PM EDT | 560.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNH250117C00570000 | 2023-06-05 2:29PM EDT | 570.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| UNH250117C00580000 | 2023-06-06 1:47PM EDT | 580.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH250117C00590000 | 2023-06-08 9:35AM EDT | 590.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNH250117C00600000 | 2023-05-31 10:35AM EDT | 600.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH250117C00610000 | 2023-05-26 1:56PM EDT | 610.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH250117C00620000 | 2023-06-06 3:42PM EDT | 620.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH250117C00630000 | 2023-06-06 3:12PM EDT | 630.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH250117C00640000 | 2023-06-08 10:02AM EDT | 640.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNH250117C00650000 | 2023-06-08 10:02AM EDT | 650.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNH250117C00660000 | 2023-06-07 10:29AM EDT | 660.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNH250117C00670000 | 2023-06-05 10:38AM EDT | 670.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117C00680000 | 2023-06-02 10:14AM EDT | 680.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH250117C00700000 | 2023-06-07 9:38AM EDT | 700.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117C00720000 | 2023-06-01 3:28PM EDT | 720.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117C00740000 | 2023-06-05 12:07PM EDT | 740.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117C00760000 | 2023-05-19 10:11AM EDT | 760.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH250117C00780000 | 2023-04-05 3:16PM EDT | 780.00 | 5.70 | 2.07 | 4.90 | 0.00 | - | 2 | 35 | 23.69% |
| UNH250117C00800000 | 2023-05-16 3:41PM EDT | 800.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH250117C00820000 | 2023-06-02 10:27AM EDT | 820.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117P00240000 | 2023-06-08 3:26PM EDT | 240.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| UNH250117P00250000 | 2023-06-07 10:22AM EDT | 250.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UNH250117P00260000 | 2023-04-28 10:58AM EDT | 260.00 | 4.30 | 2.37 | 9.00 | 0.00 | - | 2 | 30 | 39.99% |
| UNH250117P00270000 | 2023-05-10 11:17AM EDT | 270.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UNH250117P00280000 | 2023-06-07 11:50AM EDT | 280.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117P00290000 | 2023-05-26 10:30AM EDT | 290.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UNH250117P00300000 | 2023-06-07 2:51PM EDT | 300.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UNH250117P00310000 | 2023-06-06 2:41PM EDT | 310.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH250117P00320000 | 2023-06-06 2:46PM EDT | 320.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UNH250117P00330000 | 2023-06-06 10:40AM EDT | 330.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117P00340000 | 2023-06-05 10:38AM EDT | 340.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117P00350000 | 2023-06-07 3:15PM EDT | 350.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UNH250117P00360000 | 2023-06-02 12:14PM EDT | 360.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNH250117P00370000 | 2023-06-05 12:28PM EDT | 370.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH250117P00380000 | 2023-06-02 1:40PM EDT | 380.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| UNH250117P00390000 | 2023-06-07 3:14PM EDT | 390.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNH250117P00400000 | 2023-06-07 3:14PM EDT | 400.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| UNH250117P00410000 | 2023-06-06 12:17PM EDT | 410.00 | 22.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UNH250117P00420000 | 2023-06-02 10:16AM EDT | 420.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UNH250117P00430000 | 2023-06-07 3:26PM EDT | 430.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNH250117P00440000 | 2023-05-12 10:27AM EDT | 440.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| UNH250117P00450000 | 2023-06-08 11:28AM EDT | 450.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UNH250117P00460000 | 2023-05-08 3:50PM EDT | 460.00 | 43.60 | 34.50 | 39.25 | 0.00 | - | 40 | 84 | 22.11% |
| UNH250117P00470000 | 2023-06-06 11:25AM EDT | 470.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UNH250117P00480000 | 2023-06-06 12:13PM EDT | 480.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| UNH250117P00490000 | 2023-06-08 3:25PM EDT | 490.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| UNH250117P00500000 | 2023-06-05 12:32PM EDT | 500.00 | 45.24 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| UNH250117P00510000 | 2023-06-05 2:38PM EDT | 510.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| UNH250117P00520000 | 2023-06-07 12:31PM EDT | 520.00 | 60.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00530000 | 2023-06-02 12:58PM EDT | 530.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UNH250117P00540000 | 2023-04-25 2:31PM EDT | 540.00 | 74.60 | 78.55 | 80.60 | 0.00 | - | 42 | 112 | 20.00% |
| UNH250117P00550000 | 2023-04-21 2:12PM EDT | 550.00 | 81.48 | 82.85 | 88.40 | 0.00 | - | 1 | 50 | 20.31% |
| UNH250117P00560000 | 2023-04-17 12:08PM EDT | 560.00 | 77.99 | 86.45 | 90.60 | 0.00 | - | 1 | 133 | 18.07% |
| UNH250117P00570000 | 2023-04-03 9:39AM EDT | 570.00 | 97.36 | 91.45 | 97.15 | 0.00 | - | 1 | 91 | 17.54% |
| UNH250117P00580000 | 2023-04-13 10:20AM EDT | 580.00 | 79.32 | 96.45 | 100.75 | 0.00 | - | 1 | 18 | 15.30% |
| UNH250117P00590000 | 2023-03-07 1:20PM EDT | 590.00 | 118.10 | 90.00 | 98.20 | 0.00 | - | 14 | 43 | 0.00% |
| UNH250117P00600000 | 2023-06-01 1:53PM EDT | 600.00 | 109.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| UNH250117P00610000 | 2022-12-08 1:46PM EDT | 610.00 | 96.10 | 126.45 | 134.00 | 0.00 | - | 5 | 34 | 19.68% |
| UNH250117P00620000 | 2023-04-10 1:03PM EDT | 620.00 | 115.00 | 128.25 | 136.25 | 0.00 | - | - | 1 | 15.80% |
| UNH250117P00630000 | 2023-04-21 10:09AM EDT | 630.00 | 142.80 | 146.00 | 155.85 | 0.00 | - | 5 | 0 | 22.32% |
| UNH250117P00640000 | 2023-05-01 3:14PM EDT | 640.00 | 144.20 | 148.00 | 158.00 | 0.00 | - | 3 | 0 | 18.45% |
| 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 | 24.72% |
| UNH250117P00670000 | 2023-04-05 11:02AM EDT | 670.00 | 163.65 | 172.35 | 180.50 | 0.00 | - | 2 | 0 | 12.49% |
| UNH250117P00700000 | 2023-04-05 11:01AM EDT | 700.00 | 193.57 | 201.00 | 210.50 | 0.00 | - | 2 | 0 | 13.91% |
| UNH250117P00800000 | 2023-05-25 11:27AM EDT | 800.00 | 322.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH250117P00820000 | 2022-11-22 1:23PM EDT | 820.00 | 298.72 | 288.00 | 297.50 | 0.00 | - | - | 0 | 0.00% |
