Deutsche Märkte öffnen in 7 Stunden 42 Minuten

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
444,34+0,12 (+0,03%)
Börsenschluss: 04:00PM EST
444,34 0,00 (0,00%)
Nachbörse: 07:13PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH211203C002300002021-11-23 3:41PM EST230.00218.78213.20216.50+1.94+0.89%11409.77%
UNH211203C002400002021-12-01 1:49PM EST240.00208.58203.20206.50+2.50+1.21%21385.74%
UNH211203C002450002021-12-01 2:59PM EST245.00204.48198.20201.50+3.76+1.87%11374.02%
UNH211203C002500002021-12-01 3:55PM EST250.00197.15193.20196.50-1.04-0.52%109362.50%
UNH211203C002600002021-12-01 3:09PM EST260.00188.80183.90186.60-0.91-0.48%2112371.97%
UNH211203C002700002021-12-01 3:05PM EST270.00178.72173.90176.60-1.06-0.59%2211348.83%
UNH211203C002800002021-12-01 3:05PM EST280.00169.61163.90166.60+3.17+1.90%122326.37%
UNH211203C002900002021-12-01 3:05PM EST290.00157.15153.20156.50+1.43+0.92%75277.93%
UNH211203C002950002021-12-01 2:54PM EST295.00154.69148.20151.50+10.07+6.96%22267.97%
UNH211203C003800002021-11-15 9:31AM EST380.0078.0063.4066.500.00--1121.39%
UNH211203C003850002021-11-15 9:31AM EST385.0073.0058.4561.500.00--1113.82%
UNH211203C003950002021-11-16 3:50PM EST395.0056.5248.4051.500.00--296.14%
UNH211203C004000002021-11-29 10:55AM EST400.0045.1043.6546.650.00-766193.26%
UNH211203C004150002021-11-11 3:04PM EST415.0043.2028.5031.650.00--465.21%
UNH211203C004200002021-11-19 11:02AM EST420.0024.3123.5526.800.00-2358.23%
UNH211203C004250002021-11-23 2:31PM EST425.0021.7018.0021.900.00-1471.39%
UNH211203C004300002021-12-01 3:45PM EST430.0018.0013.2016.95-5.04-21.88%177960.13%
UNH211203C004350002021-12-01 3:17PM EST435.0012.559.0012.45+2.26+21.96%9010452.23%
UNH211203C004375002021-12-01 2:42PM EST437.5011.957.5010.30+3.05+34.27%153848.36%
UNH211203C004400002021-12-01 3:55PM EST440.007.455.406.95+1.40+23.14%3312534.06%
UNH211203C004425002021-12-01 3:06PM EST442.507.502.935.35+2.05+37.61%718633.36%
UNH211203C004450002021-12-01 3:55PM EST445.002.872.404.00-1.43-33.26%13222532.91%
UNH211203C004475002021-12-01 3:56PM EST447.502.511.722.98+0.16+6.81%9619933.25%
UNH211203C004500002021-12-01 3:59PM EST450.001.500.552.14-0.67-30.88%7323233.35%
UNH211203C004525002021-12-01 3:55PM EST452.501.120.571.58-0.59-34.50%10580834.29%
UNH211203C004550002021-12-01 3:56PM EST455.000.710.331.05-0.10-12.35%69726033.99%
UNH211203C004575002021-12-01 3:55PM EST457.500.110.320.69-0.34-75.56%71364233.99%
UNH211203C004600002021-12-01 3:55PM EST460.000.420.250.57+0.11+35.48%22138836.38%
UNH211203C004625002021-12-01 2:54PM EST462.500.430.150.44+0.26+152.94%5431037.94%
UNH211203C004650002021-12-01 12:30PM EST465.000.330.070.75+0.18+120.00%4310447.68%
UNH211203C004675002021-11-29 2:49PM EST467.500.830.010.620.00-413149.29%
UNH211203C004700002021-12-01 10:19AM EST470.000.050.010.25-0.05-50.00%115543.75%
UNH211203C004725002021-11-29 3:39PM EST472.500.520.002.150.00-5765.36%
UNH211203C004750002021-11-29 2:31PM EST475.000.350.000.740.00-5110354.25%
UNH211203C004775002021-11-29 11:48AM EST477.500.180.002.130.00-1373.12%
UNH211203C004800002021-11-30 2:24PM EST480.000.010.000.150.00-427952.05%
UNH211203C004850002021-11-29 9:51AM EST485.000.070.000.450.00-4761.72%
UNH211203C004900002021-12-01 9:51AM EST490.000.270.002.13-0.16-37.21%152091.80%
UNH211203C004950002021-11-16 9:34AM EST495.000.340.002.130.00-2998.90%
UNH211203C005050002021-11-29 10:16AM EST505.000.010.002.130.00-38112.55%
UNH211203C005400002021-10-27 10:41AM EST540.000.470.002.130.00--2156.05%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH211203P003150002021-11-29 1:36PM EST315.000.010.000.020.00-139239148.44%
UNH211203P003200002021-11-29 3:44PM EST320.000.010.000.020.00-157157142.19%
UNH211203P003250002021-11-29 3:44PM EST325.000.010.000.150.00-1436164.45%
UNH211203P003500002021-12-01 3:57PM EST350.000.040.060.33-0.01-20.00%530145.12%
UNH211203P003550002021-11-26 12:43PM EST355.000.100.002.130.00-2024182.13%
UNH211203P003600002021-12-01 9:59AM EST360.000.050.010.06+0.03+150.00%70244105.86%
UNH211203P003700002021-12-01 10:16AM EST370.000.240.000.85-0.26-52.00%152129.88%
UNH211203P003750002021-11-24 11:52AM EST375.000.240.000.610.00--2115.23%
UNH211203P003800002021-11-26 12:39PM EST380.000.480.002.150.00-368136.13%
UNH211203P003850002021-11-03 8:37AM EST385.000.600.002.160.00--55127.10%
UNH211203P003900002021-11-29 3:18PM EST390.000.210.002.170.00-6666118.12%
UNH211203P003950002021-11-30 10:04AM EST395.000.100.000.750.00-12015887.70%
UNH211203P004000002021-12-01 9:48AM EST400.000.200.000.75-0.18-47.37%218679.83%
UNH211203P004050002021-12-01 9:32AM EST405.000.180.060.75-0.15-45.45%29073.05%
UNH211203P004100002021-11-30 2:57PM EST410.000.530.051.000.00-31768.65%
UNH211203P004150002021-12-01 3:49PM EST415.000.240.120.86-0.40-62.50%8923859.42%
UNH211203P004200002021-12-01 3:49PM EST420.000.380.150.88-0.47-55.29%4851051.66%
UNH211203P004250002021-12-01 1:52PM EST425.000.360.181.03-0.90-71.43%417252.05%
UNH211203P004300002021-12-01 3:05PM EST430.000.600.211.14-1.40-70.00%1516243.60%
UNH211203P004350002021-12-01 3:46PM EST435.001.260.821.90-1.33-51.35%1816340.94%
UNH211203P004375002021-12-01 2:38PM EST437.501.101.232.42-3.00-73.17%715739.40%
UNH211203P004400002021-12-01 3:59PM EST440.002.801.943.10-1.80-39.13%2526038.07%
UNH211203P004425002021-12-01 1:53PM EST442.501.652.194.50-4.37-72.59%811841.02%
UNH211203P004450002021-12-01 3:59PM EST445.004.903.805.85-1.85-27.41%4357741.99%
UNH211203P004475002021-12-01 3:57PM EST447.505.904.507.05-1.55-20.81%227040.41%
UNH211203P004500002021-12-01 2:45PM EST450.005.006.708.90-5.39-51.88%2117642.58%
UNH211203P004525002021-12-01 3:22PM EST452.508.408.0011.50-3.59-29.94%123450.12%
UNH211203P004550002021-12-01 1:01PM EST455.004.9010.4513.15-9.19-65.22%812648.73%
UNH211203P004575002021-11-30 10:26AM EST457.5012.5512.5015.900.00-1256.85%
UNH211203P004600002021-12-01 12:12PM EST460.007.1215.0018.35-7.78-52.21%14761.91%
UNH211203P004625002021-11-15 11:18AM EST462.5011.7517.5020.600.00--364.64%
UNH211203P004650002021-12-01 3:45PM EST465.0019.1019.5022.85+4.05+26.91%14666.92%
UNH211203P004700002021-11-30 10:36AM EST470.0020.8524.9027.850.00-21055.03%
UNH211203P005000002021-11-26 11:26AM EST500.0061.0054.8057.900.00-1196.48%
UNH211203P005100002021-10-27 9:10AM EST510.0051.2069.3072.500.00--1183.62%