Deutsche Märkte schließen in 7 Stunden

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
517,23-7,40 (-1,41%)
Börsenschluss: 04:00PM EDT
516,00 -1,23 (-0,24%)
Vorbörslich: 04:14AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH260116C002300002024-04-22 10:03AM EDT230.00275.000.000.000.00-100.00%
UNH260116C002400002024-05-17 2:35PM EDT240.00292.000.000.000.00-100.00%
UNH260116C002500002024-04-02 11:29AM EDT250.00217.66250.00260.000.00-240.00%
UNH260116C002600002024-05-16 12:57PM EDT260.00274.500.000.000.00-100.00%
UNH260116C002800002024-04-23 11:37AM EDT280.00225.000.000.000.00-100.00%
UNH260116C003000002024-05-01 11:40AM EDT300.00206.280.000.000.00-100.00%
UNH260116C003200002023-10-10 12:46PM EDT320.00233.11241.55249.500.00-1159.40%
UNH260116C003300002024-04-10 1:21PM EDT330.00149.92200.00209.000.00-1439.77%
UNH260116C003400002024-05-15 10:05AM EDT340.00201.460.000.000.00-300.00%
UNH260116C003500002024-05-17 3:57PM EDT350.00200.600.000.000.00-200.00%
UNH260116C003600002024-05-01 11:50AM EDT360.00157.070.000.000.00-400.00%
UNH260116C003700002024-05-16 2:53PM EDT370.00181.840.000.000.00-100.00%
UNH260116C003800002024-04-11 12:59PM EDT380.00110.00160.05169.000.00-1236.57%
UNH260116C003900002024-04-19 11:39AM EDT390.00150.20162.00170.400.00-3440.72%
UNH260116C004000002024-05-16 2:43PM EDT400.00159.000.000.000.00-100.00%
UNH260116C004100002024-04-11 2:17PM EDT410.0091.50138.70145.650.00-22034.40%
UNH260116C004200002024-04-16 9:36AM EDT420.00105.00136.00145.000.00-2536.98%
UNH260116C004300002024-05-13 2:41PM EDT430.00127.000.000.000.00-100.00%
UNH260116C004400002024-05-20 10:33AM EDT440.00128.700.000.000.00-100.00%
UNH260116C004500002024-05-17 3:52PM EDT450.00122.300.000.000.00-100.00%
UNH260116C004600002024-05-16 11:42AM EDT460.00116.800.000.000.00-100.00%
UNH260116C004700002024-05-02 1:28PM EDT470.0084.500.000.000.00-300.00%
UNH260116C004800002024-05-20 3:35PM EDT480.0096.710.000.000.00-100.00%
UNH260116C004900002024-05-16 11:31AM EDT490.0098.200.000.000.00-100.00%
UNH260116C005000002024-05-17 2:00PM EDT500.0088.690.000.000.00-100.00%
UNH260116C005100002024-05-16 11:25AM EDT510.0085.000.000.000.00-100.00%
UNH260116C005200002024-05-20 3:57PM EDT520.0074.100.000.000.00-100.10%
UNH260116C005300002024-05-16 12:22PM EDT530.0073.250.000.000.00-200.39%
UNH260116C005400002024-05-15 11:49AM EDT540.0065.050.000.000.00-400.78%
UNH260116C005500002024-05-08 1:31PM EDT550.0051.450.000.000.00-100.78%
UNH260116C005600002024-05-16 3:03PM EDT560.0059.350.000.000.00-201.56%
UNH260116C005700002024-05-20 12:43PM EDT570.0052.420.000.000.00-101.56%
UNH260116C005800002024-05-16 3:45PM EDT580.0050.050.000.000.00-101.56%
UNH260116C005900002024-05-15 9:37AM EDT590.0043.500.000.000.00-101.56%
UNH260116C006000002024-05-20 10:14AM EDT600.0041.950.000.000.00-503.13%
UNH260116C006100002024-05-17 2:15PM EDT610.0039.540.000.000.00-103.13%
UNH260116C006200002024-05-20 9:35AM EDT620.0034.450.000.000.00-403.13%
UNH260116C006300002024-05-20 3:24PM EDT630.0030.550.000.000.00-1003.13%
UNH260116C006400002024-05-15 10:53AM EDT640.0029.000.000.000.00-2303.13%
UNH260116C006500002024-05-09 12:22PM EDT650.0021.650.000.000.00-203.13%
UNH260116C006600002024-05-16 10:31AM EDT660.0025.310.000.000.00-103.13%
UNH260116C006700002024-05-16 10:31AM EDT670.0023.050.000.000.00-103.13%
UNH260116C006800002024-04-17 1:18PM EDT680.0014.1018.4022.700.00-31825.85%
UNH260116C007000002024-05-10 11:38AM EDT700.0014.280.000.000.00-1006.25%
UNH260116C007200002024-05-16 11:24AM EDT720.0015.020.000.000.00-306.25%
UNH260116C007400002024-04-18 10:01AM EDT740.009.2811.2013.450.00-21925.11%
UNH260116C007600002024-05-03 10:43AM EDT760.005.700.000.000.00-1006.25%
UNH260116C007800002024-05-15 9:44AM EDT780.008.000.000.000.00-106.25%
UNH260116C008000002024-04-25 10:24AM EDT800.004.450.000.000.00-106.25%
UNH260116C008200002024-05-16 12:08PM EDT820.005.500.000.000.00-406.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH260116P002300002024-05-10 3:39PM EDT230.001.970.000.000.00-2012.50%
UNH260116P002400002024-05-08 3:40PM EDT240.003.150.000.000.00-1012.50%
UNH260116P002500002024-04-22 2:10PM EDT250.003.520.000.000.00-8012.50%
UNH260116P002600002024-04-22 2:12PM EDT260.003.820.000.000.00-38012.50%
UNH260116P002700002024-05-17 2:15PM EDT270.003.840.000.000.00-2012.50%
UNH260116P002800002024-05-13 10:17AM EDT280.004.810.000.000.00-1012.50%
UNH260116P002900002024-05-20 12:22PM EDT290.004.020.000.000.00-906.25%
UNH260116P003000002024-05-10 3:38PM EDT300.004.900.000.000.00-106.25%
UNH260116P003100002024-05-20 12:23PM EDT310.005.130.000.000.00-1106.25%
UNH260116P003200002024-05-17 12:38PM EDT320.005.950.000.000.00-106.25%
UNH260116P003300002024-05-03 12:05PM EDT330.008.830.000.000.00-106.25%
UNH260116P003400002024-05-16 10:39AM EDT340.007.370.000.000.00-106.25%
UNH260116P003500002024-05-16 1:50PM EDT350.008.700.000.000.00-106.25%
UNH260116P003600002024-04-19 12:25PM EDT360.0014.697.1010.050.00-11425.89%
UNH260116P003700002024-05-16 11:51AM EDT370.0010.330.000.000.00-106.25%
UNH260116P003800002024-05-14 10:01AM EDT380.0012.150.000.000.00-106.25%
UNH260116P003900002024-05-15 12:48PM EDT390.0014.150.000.000.00-203.13%
UNH260116P004000002024-05-20 12:40PM EDT400.0014.800.000.000.00-303.13%
UNH260116P004100002024-05-16 12:40PM EDT410.0016.820.000.000.00-203.13%
UNH260116P004200002024-05-20 1:53PM EDT420.0018.600.000.000.00-703.13%
UNH260116P004300002024-05-15 11:45AM EDT430.0021.600.000.000.00-303.13%
UNH260116P004400002024-05-16 12:06PM EDT440.0022.750.000.000.00-303.13%
UNH260116P004500002024-05-15 3:54PM EDT450.0026.500.000.000.00-901.56%
UNH260116P004600002024-05-15 12:37PM EDT460.0029.600.000.000.00-301.56%
UNH260116P004700002024-05-15 12:44PM EDT470.0032.450.000.000.00-301.56%
UNH260116P004800002024-05-15 12:15PM EDT480.0035.350.000.000.00-201.56%
UNH260116P004900002024-05-15 12:19PM EDT490.0038.850.000.000.00-500.78%
UNH260116P005000002024-05-15 12:47PM EDT500.0042.450.000.000.00-600.78%
UNH260116P005100002024-05-16 2:02PM EDT510.0043.650.000.000.00-25000.20%
UNH260116P005200002024-05-16 12:57PM EDT520.0048.600.000.000.00-300.00%
UNH260116P005300002024-05-14 12:13PM EDT530.0057.300.000.000.00-800.00%
UNH260116P005400002024-05-14 12:13PM EDT540.0062.000.000.000.00-2500.00%
UNH260116P005500002024-05-20 1:27PM EDT550.0062.800.000.000.00-100.00%
UNH260116P005600002024-05-03 10:33AM EDT560.0087.800.000.000.00-5000.00%
UNH260116P005700002024-05-16 10:04AM EDT570.0073.500.000.000.00-100.00%
UNH260116P005800002024-04-03 10:34AM EDT580.00122.2099.60103.200.00-457723.98%
UNH260116P005900002024-04-02 12:44PM EDT590.00138.80101.45107.050.00-2010122.70%
UNH260116P006000002024-04-23 12:03PM EDT600.00115.250.000.000.00-1800.00%
UNH260116P006100002024-01-29 1:25PM EDT610.00111.05112.00119.000.00--021.50%
UNH260116P006200002024-01-29 1:25PM EDT620.00119.05120.00127.600.00--021.86%
UNH260116P008000002024-03-01 11:46AM EDT800.00321.00300.00310.000.00-3035.99%