Deutsche Märkte öffnen in 1 Stunde 47 Minute

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
493,18+14,19 (+2,96%)
Börsenschluss: 04:00PM EDT
492,00 -1,18 (-0,24%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH250620C002400002024-04-11 10:08AM EDT240.00218.010.000.000.00-200.00%
UNH250620C002800002024-04-04 9:46AM EDT280.00194.600.000.000.00-500.00%
UNH250620C002900002024-04-02 12:32PM EDT290.00177.200.000.000.00--00.00%
UNH250620C003000002024-04-16 12:50PM EDT300.00188.420.000.000.00-100.00%
UNH250620C003100002024-04-02 12:32PM EDT310.00160.150.000.000.00--00.00%
UNH250620C003200002024-04-02 12:34PM EDT320.00151.200.000.000.00--00.00%
UNH250620C003500002024-04-11 12:59PM EDT350.00120.000.000.000.00-100.00%
UNH250620C003600002024-04-17 2:32PM EDT360.00145.200.000.000.00-200.00%
UNH250620C003700002024-04-16 9:56AM EDT370.00131.500.000.000.00-100.00%
UNH250620C003800002024-04-12 11:38AM EDT380.0095.000.000.000.00-100.00%
UNH250620C003900002024-04-02 12:21PM EDT390.0097.000.000.000.00-300.00%
UNH250620C004000002024-04-18 1:53PM EDT400.00124.700.000.000.00-400.00%
UNH250620C004100002024-04-18 10:25AM EDT410.00119.880.000.000.00-100.00%
UNH250620C004200002024-04-12 3:50PM EDT420.0067.200.000.000.00-300.00%
UNH250620C004300002024-04-15 1:11PM EDT430.0067.550.000.000.00-200.00%
UNH250620C004400002024-04-18 3:26PM EDT440.0097.250.000.000.00-100.00%
UNH250620C004500002024-04-18 11:28AM EDT450.0088.500.000.000.00-500.00%
UNH250620C004600002024-04-16 10:49AM EDT460.0061.980.000.000.00-300.00%
UNH250620C004700002024-04-18 10:40AM EDT470.0079.520.000.000.00-100.00%
UNH250620C004800002024-04-17 2:59PM EDT480.0060.000.000.000.00-300.00%
UNH250620C004900002024-04-18 10:37AM EDT490.0066.920.000.000.00-200.00%
UNH250620C005000002024-04-18 10:19AM EDT500.0062.000.000.000.00-700.39%
UNH250620C005100002024-04-16 11:44AM EDT510.0040.500.000.000.00-500.78%
UNH250620C005200002024-04-18 11:02AM EDT520.0050.100.000.000.00-100.78%
UNH250620C005300002024-04-18 11:31AM EDT530.0043.270.000.000.00-301.56%
UNH250620C005400002024-04-18 11:17AM EDT540.0039.380.000.000.00-301.56%
UNH250620C005500002024-04-18 11:40AM EDT550.0036.500.000.000.00-301.56%
UNH250620C005600002024-04-18 10:20AM EDT560.0033.640.000.000.00-503.13%
UNH250620C005700002024-04-18 12:28PM EDT570.0027.860.000.000.00-1203.13%
UNH250620C005800002024-04-18 2:33PM EDT580.0026.350.000.000.00-1803.13%
UNH250620C005900002024-04-12 1:40PM EDT590.009.300.000.000.00-103.13%
UNH250620C006000002024-04-18 1:47PM EDT600.0020.000.000.000.00-603.13%
UNH250620C006100002024-04-18 9:43AM EDT610.0017.000.000.000.00-303.13%
UNH250620C006200002024-04-18 10:48AM EDT620.0016.500.000.000.00-1103.13%
UNH250620C006300002024-04-18 10:38AM EDT630.0015.850.000.000.00-103.13%
UNH250620C006400002024-04-18 9:51AM EDT640.0011.630.000.000.00-906.25%
UNH250620C006500002024-04-18 9:36AM EDT650.009.450.000.000.00-206.25%
UNH250620C006600002024-04-10 3:10PM EDT660.004.000.000.000.00-106.25%
UNH250620C006700002024-04-08 1:17PM EDT670.003.650.000.000.00-106.25%
UNH250620C006800002024-04-02 9:30AM EDT680.003.200.000.000.00-206.25%
UNH250620C007000002024-03-28 9:57AM EDT700.004.200.000.000.00-206.25%
UNH250620C007200002024-03-04 3:42PM EDT720.003.500.0110.000.00-1128.74%
UNH250620C007400002024-03-12 1:18PM EDT740.002.600.009.600.00--129.78%
UNH250620C007600002024-02-29 3:57PM EDT760.002.160.059.050.00-231130.59%
UNH250620C007800002024-04-11 3:28PM EDT780.000.800.000.000.00-106.25%
UNH250620C008000002024-04-18 11:54AM EDT800.001.290.000.000.00-206.25%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH250620P002300002024-04-12 12:34PM EDT230.001.970.000.000.00-2012.50%
UNH250620P002400002024-04-16 2:30PM EDT240.001.730.000.000.00-6012.50%
UNH250620P002500002024-04-17 12:22PM EDT250.002.000.000.000.00-1012.50%
UNH250620P002600002024-04-11 1:32PM EDT260.003.190.000.000.00-1012.50%
UNH250620P002700002024-04-15 12:31PM EDT270.003.250.000.000.00-1012.50%
UNH250620P002800002024-04-18 10:32AM EDT280.002.500.000.000.00-2012.50%
UNH250620P002900002024-04-12 12:18PM EDT290.005.600.000.000.00-3012.50%
UNH250620P003000002024-04-16 2:22PM EDT300.004.400.000.000.00-106.25%
UNH250620P003100002024-04-12 12:56PM EDT310.007.450.000.000.00-106.25%
UNH250620P003200002024-04-18 9:56AM EDT320.004.200.000.000.00-106.25%
UNH250620P003300002024-04-16 9:50AM EDT330.006.700.000.000.00-1506.25%
UNH250620P003400002024-04-18 2:35PM EDT340.006.250.000.000.00-106.25%
UNH250620P003500002024-04-17 9:42AM EDT350.007.200.000.000.00-106.25%
UNH250620P003600002024-04-18 10:14AM EDT360.007.500.000.000.00-106.25%
UNH250620P003700002024-04-16 3:04PM EDT370.0011.770.000.000.00-506.25%
UNH250620P003800002024-04-16 12:44PM EDT380.0013.100.000.000.00-106.25%
UNH250620P003900002024-04-17 3:59PM EDT390.0013.700.000.000.00-103.13%
UNH250620P004000002024-04-18 3:01PM EDT400.0013.530.000.000.00-603.13%
UNH250620P004100002024-04-18 3:01PM EDT410.0015.350.000.000.00-803.13%
UNH250620P004200002024-04-18 1:20PM EDT420.0017.330.000.000.00-703.13%
UNH250620P004300002024-04-16 9:48AM EDT430.0025.250.000.000.00-303.13%
UNH250620P004400002024-04-18 1:20PM EDT440.0021.760.000.000.00-501.56%
UNH250620P004500002024-04-18 10:07AM EDT450.0023.740.000.000.00-801.56%
UNH250620P004600002024-04-18 1:20PM EDT460.0027.380.000.000.00-101.56%
UNH250620P004700002024-04-18 12:39PM EDT470.0031.920.000.000.00-1100.78%
UNH250620P004800002024-04-18 10:10AM EDT480.0033.630.000.000.00-100.78%
UNH250620P004900002024-04-18 2:33PM EDT490.0038.560.000.000.00-4600.20%
UNH250620P005000002024-04-18 3:12PM EDT500.0042.780.000.000.00-1700.00%
UNH250620P005100002024-04-18 3:12PM EDT510.0047.420.000.000.00-1000.00%
UNH250620P005200002024-04-03 10:32AM EDT520.0072.250.000.000.00-100.00%
UNH250620P005300002024-03-15 1:00PM EDT530.0058.5092.5599.950.00-7836.56%
UNH250620P005400002024-04-05 10:22AM EDT540.0090.130.000.000.00-400.00%
UNH250620P005500002024-02-21 3:57PM EDT550.0055.8070.3075.300.00-2318.15%
UNH250620P005600002024-04-02 3:10PM EDT560.00105.050.000.000.00-200.00%
UNH250620P005800002024-04-05 9:35AM EDT580.00126.000.000.000.00-100.00%
UNH250620P005900002024-04-10 12:09PM EDT590.00137.000.000.000.00-200.00%
UNH250620P006000002024-03-04 12:23PM EDT600.00120.00135.15145.000.00-1034.46%
UNH250620P006100002024-02-13 3:18PM EDT610.0096.80117.15125.000.00-2018.60%
UNH250620P006200002024-02-12 11:37AM EDT620.00108.35122.55129.900.00-2014.91%
UNH250620P006300002024-02-09 4:40PM EDT630.00114.03148.00157.000.00--4728.19%