Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.268,86 +642,82 (+1,80%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH260116C00240000 | 2023-11-24 12:25PM EST | 240.00 | 320.58 | 314.50 | 324.00 | 0.00 | - | 1 | 1 | 50.45% |
| UNH260116C00300000 | 2023-10-13 11:59AM EST | 300.00 | 264.82 | 260.25 | 267.60 | 0.00 | - | 3 | 3 | 41.71% |
| UNH260116C00320000 | 2023-10-10 11:46AM EST | 320.00 | 233.11 | 241.55 | 249.50 | 0.00 | - | 1 | 1 | 39.52% |
| UNH260116C00330000 | 2023-11-21 1:05PM EST | 330.00 | 235.90 | 237.00 | 246.00 | 0.00 | - | 1 | 3 | 41.83% |
| UNH260116C00340000 | 2023-09-29 11:10AM EST | 340.00 | 203.74 | 214.00 | 222.50 | 0.00 | - | 7 | 5 | 31.59% |
| UNH260116C00400000 | 2023-11-20 2:15PM EST | 400.00 | 175.50 | 181.00 | 190.00 | 0.00 | - | 1 | 3 | 36.87% |
| UNH260116C00410000 | 2023-11-17 12:58PM EST | 410.00 | 168.92 | 173.00 | 182.00 | 0.00 | - | 1 | 1 | 36.06% |
| UNH260116C00420000 | 2023-10-10 11:46AM EST | 420.00 | 159.13 | 165.90 | 170.15 | 0.00 | - | 1 | 1 | 33.59% |
| UNH260116C00440000 | 2023-11-17 12:52PM EST | 440.00 | 148.19 | 151.00 | 159.50 | 0.00 | - | 2 | 2 | 34.11% |
| UNH260116C00450000 | 2023-09-14 9:53AM EST | 450.00 | 103.50 | 147.00 | 155.50 | 0.00 | - | - | 2 | 34.75% |
| UNH260116C00460000 | 2023-09-22 11:53AM EST | 460.00 | 119.90 | 131.05 | 139.10 | 0.00 | - | 1 | 1 | 30.62% |
| UNH260116C00470000 | 2023-10-31 9:03AM EST | 470.00 | 132.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UNH260116C00480000 | 2023-10-05 8:37AM EST | 480.00 | 114.25 | 120.25 | 124.15 | 0.00 | - | - | 5 | 29.18% |
| UNH260116C00490000 | 2023-11-29 1:22PM EST | 490.00 | 115.00 | 118.30 | 122.80 | 0.00 | - | 2 | 6 | 30.56% |
| UNH260116C00500000 | 2023-11-14 1:43PM EST | 500.00 | 116.45 | 112.30 | 116.25 | 0.00 | - | 1 | 8 | 30.03% |
| UNH260116C00510000 | 2023-10-13 2:35PM EST | 510.00 | 113.66 | 109.55 | 112.85 | 0.00 | - | 1 | 9 | 30.52% |
| UNH260116C00520000 | 2023-11-20 1:45PM EST | 520.00 | 96.55 | 99.55 | 103.00 | 0.00 | - | 2 | 36 | 28.80% |
| UNH260116C00530000 | 2023-11-30 11:55AM EST | 530.00 | 100.00 | 93.95 | 98.00 | 0.00 | - | 3 | 9 | 28.65% |
| UNH260116C00540000 | 2023-11-30 3:54PM EST | 540.00 | 96.85 | 88.25 | 92.50 | 0.00 | - | 1 | 13 | 28.29% |
| UNH260116C00550000 | 2023-11-24 10:04AM EST | 550.00 | 88.27 | 82.60 | 86.65 | 0.00 | - | 2 | 24 | 27.77% |
| UNH260116C00570000 | 2023-11-30 3:44PM EST | 570.00 | 78.70 | 70.00 | 78.35 | 0.00 | - | 1 | 6 | 27.66% |
| UNH260116C00600000 | 2023-11-30 1:22PM EST | 600.00 | 59.05 | 55.40 | 61.60 | 0.00 | - | 1 | 8 | 25.76% |
| UNH260116C00610000 | 2023-10-25 10:44AM EST | 610.00 | 59.74 | 57.30 | 59.70 | 0.00 | - | 3 | 0 | 26.19% |
| UNH260116C00620000 | 2023-11-30 3:19PM EST | 620.00 | 54.86 | 49.50 | 53.60 | 0.00 | - | 4 | 19 | 25.23% |
| UNH260116C00630000 | 2023-10-13 2:08PM EST | 630.00 | 55.96 | 49.55 | 54.50 | 0.00 | - | 14 | 19 | 26.46% |
| UNH260116C00640000 | 2023-12-01 10:31AM EST | 640.00 | 48.75 | 40.30 | 47.50 | +3.90 | +8.70% | 18 | 8 | 25.11% |
| UNH260116C00720000 | 2023-11-13 12:17PM EST | 720.00 | 26.00 | 17.60 | 25.80 | 0.00 | - | 1 | 3 | 23.57% |
| UNH260116C00740000 | 2023-11-22 1:08PM EST | 740.00 | 19.20 | 16.60 | 22.50 | 0.00 | - | - | 1 | 23.50% |
| UNH260116C00760000 | 2023-11-01 10:45AM EST | 760.00 | 19.30 | 12.10 | 18.25 | 0.00 | - | 3 | 3 | 22.86% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH260116P00240000 | 2023-11-30 11:34AM EST | 240.00 | 3.50 | 0.00 | 5.65 | 0.00 | - | 2 | 56 | 37.65% |
| UNH260116P00250000 | 2023-11-21 9:30AM EST | 250.00 | 3.50 | 0.91 | 10.00 | 0.00 | - | 2 | 5 | 41.52% |
| UNH260116P00260000 | 2023-11-24 12:47PM EST | 260.00 | 6.60 | 0.55 | 10.00 | 0.00 | - | 4 | 15 | 39.75% |
| UNH260116P00270000 | 2023-11-14 3:22PM EST | 270.00 | 5.60 | 0.90 | 10.00 | 0.00 | - | 12 | 8 | 38.05% |
| UNH260116P00280000 | 2023-10-23 2:03PM EST | 280.00 | 7.70 | 1.14 | 10.00 | 0.00 | - | 1 | 2 | 36.41% |
| UNH260116P00290000 | 2023-10-23 2:54PM EST | 290.00 | 8.35 | 2.16 | 10.50 | 0.00 | - | 2 | 5 | 35.31% |
| UNH260116P00300000 | 2023-11-16 3:41PM EST | 300.00 | 6.90 | 4.15 | 11.00 | 0.00 | - | 9 | 18 | 34.22% |
| UNH260116P00330000 | 2023-11-03 2:14PM EST | 330.00 | 11.00 | 7.30 | 12.95 | 0.00 | - | 1 | 1 | 31.37% |
| UNH260116P00340000 | 2023-12-01 12:29PM EST | 340.00 | 9.75 | 6.50 | 11.85 | -2.00 | -17.02% | 1 | 1 | 29.10% |
| UNH260116P00350000 | 2023-11-27 10:52AM EST | 350.00 | 10.34 | 9.20 | 14.40 | 0.00 | - | 1 | 6 | 29.55% |
| UNH260116P00360000 | 2023-11-07 11:23AM EST | 360.00 | 14.10 | 10.20 | 15.30 | 0.00 | - | - | 1 | 28.74% |
| UNH260116P00370000 | 2023-10-13 9:03AM EST | 370.00 | 16.00 | 13.25 | 16.25 | 0.00 | - | 1 | 1 | 27.95% |
| UNH260116P00380000 | 2023-09-13 1:24PM EST | 380.00 | 22.90 | 16.30 | 18.85 | 0.00 | - | - | 0 | 28.10% |
| UNH260116P00400000 | 2023-11-13 12:18PM EST | 400.00 | 15.42 | 13.15 | 17.15 | -2.58 | -14.33% | 1 | 9 | 24.41% |
| UNH260116P00410000 | 2023-10-13 1:49PM EST | 410.00 | 22.81 | 19.30 | 21.50 | 0.00 | - | - | 2 | 25.34% |
| UNH260116P00420000 | 2023-11-17 2:03PM EST | 420.00 | 21.95 | 16.35 | 20.85 | 0.00 | - | 2 | 2 | 23.65% |
| UNH260116P00430000 | 2023-10-16 1:38PM EST | 430.00 | 26.10 | 22.30 | 26.30 | 0.00 | - | - | 2 | 24.82% |
| UNH260116P00440000 | 2023-11-29 3:43PM EST | 440.00 | 25.30 | 19.00 | 25.45 | 0.00 | - | 5 | 15 | 23.05% |
| UNH260116P00450000 | 2023-11-17 10:05AM EST | 450.00 | 24.00 | 23.45 | 25.95 | -4.60 | -16.08% | 1 | 3 | 21.88% |
| UNH260116P00460000 | 2023-10-02 2:07PM EST | 460.00 | 38.50 | 33.15 | 38.45 | 0.00 | - | - | 1 | 25.49% |
| UNH260116P00470000 | 2023-11-22 1:41PM EST | 470.00 | 29.80 | 27.25 | 30.00 | 0.00 | - | 1 | 7 | 20.74% |
| UNH260116P00480000 | 2023-10-16 2:00PM EST | 480.00 | 38.00 | 33.95 | 36.10 | 0.00 | - | 6 | 9 | 21.61% |
| UNH260116P00490000 | 2023-11-17 2:08PM EST | 490.00 | 38.20 | 31.30 | 35.40 | 0.00 | - | 100 | 101 | 19.89% |
| UNH260116P00500000 | 2023-11-22 2:35PM EST | 500.00 | 37.80 | 35.75 | 38.00 | 0.00 | - | 21 | 27 | 19.33% |
| UNH260116P00510000 | 2023-11-07 10:38AM EST | 510.00 | 47.02 | 37.55 | 41.20 | 0.00 | - | 1 | 1 | 18.91% |
| UNH260116P00520000 | 2023-11-10 10:19AM EST | 520.00 | 49.67 | 40.85 | 44.25 | 0.00 | - | 1 | 1 | 18.38% |
| UNH260116P00530000 | 2023-11-30 10:57AM EST | 530.00 | 48.20 | 42.45 | 49.35 | 0.00 | - | 1 | 46 | 18.44% |
| UNH260116P00540000 | 2023-11-29 3:34PM EST | 540.00 | 56.51 | 47.40 | 52.30 | 0.00 | - | 21 | 22 | 17.72% |
| UNH260116P00550000 | 2023-12-01 3:59PM EST | 550.00 | 54.20 | 52.85 | 55.55 | -7.12 | -11.61% | 491 | 41 | 17.02% |
| UNH260116P00560000 | 2023-10-09 2:28PM EST | 560.00 | 73.95 | 64.55 | 69.10 | 0.00 | - | 27 | 27 | 19.49% |
| UNH260116P00570000 | 2023-10-18 1:23PM EST | 570.00 | 71.05 | 67.00 | 71.00 | 0.00 | - | - | 5 | 18.20% |
| UNH260116P00580000 | 2023-11-30 10:52AM EST | 580.00 | 69.35 | 65.65 | 71.85 | 0.00 | - | 15 | 31 | 16.49% |
| UNH260116P00590000 | 2023-12-01 10:31AM EST | 590.00 | 71.75 | 69.25 | 76.75 | -18.61 | -20.60% | 18 | 6 | 15.97% |
| UNH260116P00600000 | 2023-11-10 10:13AM EST | 600.00 | 86.30 | 74.15 | 81.40 | 0.00 | - | 3 | 6 | 15.25% |
