UNH - UnitedHealth Group Incorporated

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230609C003400002023-06-02 3:32PM EDT340.00160.70155.20164.40+160.70-10140.43%
UNH230609C004200002023-05-25 3:58PM EDT420.0059.3775.1584.500.00--270.61%
UNH230609C004300002023-06-02 3:38PM EDT430.0070.5065.2074.50+70.50-3163.18%
UNH230609C004400002023-06-01 12:00PM EDT440.0058.9057.8561.950.00-110356.35%
UNH230609C004500002023-05-26 2:24PM EDT450.0034.0047.8051.900.00-2174.46%
UNH230609C004550002023-05-31 1:33PM EDT455.0028.9043.0547.35+28.90--10072.53%
UNH230609C004600002023-06-02 3:20PM EDT460.0040.9938.1541.70+15.99+63.96%940261.18%
UNH230609C004650002023-06-02 3:45PM EDT465.0035.3133.4038.15+4.06+12.99%331066.16%
UNH230609C004700002023-06-01 10:29AM EDT470.0021.2327.9032.000.00-11251.83%
UNH230609C004725002023-05-30 2:21PM EDT472.5011.6526.0029.350.00-61047.72%
UNH230609C004750002023-06-02 12:32PM EDT475.0025.7523.8026.60+5.39+26.47%195642.91%
UNH230609C004775002023-06-02 9:40AM EDT477.5016.4521.1524.35-3.10-15.86%14641.63%
UNH230609C004800002023-06-02 10:29AM EDT480.0018.5518.6521.85+2.82+17.93%88738.51%
UNH230609C004825002023-06-02 10:10AM EDT482.5017.5016.5019.55+3.65+26.35%111336.57%
UNH230609C004850002023-06-02 3:58PM EDT485.0015.1514.5517.15+3.79+33.36%1411933.86%
UNH230609C004875002023-06-02 3:17PM EDT487.5014.6012.5513.95+4.90+50.52%75426.47%
UNH230609C004900002023-06-02 3:57PM EDT490.0011.2010.8012.00+3.35+42.68%7119226.14%
UNH230609C004925002023-06-02 2:57PM EDT492.5010.358.759.60+3.95+61.72%608023.00%
UNH230609C004950002023-06-02 3:59PM EDT495.007.677.107.55+2.79+57.17%23919621.20%
UNH230609C004975002023-06-02 3:59PM EDT497.505.765.605.95+1.81+45.82%1409320.79%
UNH230609C005000002023-06-02 3:59PM EDT500.004.454.154.50+1.51+51.36%74646420.17%
UNH230609C005025002023-06-02 3:59PM EDT502.503.353.103.40+1.06+46.29%18217720.16%
UNH230609C005050002023-06-02 3:58PM EDT505.002.222.192.47+0.59+36.20%36748020.00%
UNH230609C005075002023-06-02 3:52PM EDT507.501.701.511.73+0.55+47.83%7712519.81%
UNH230609C005100002023-06-02 3:59PM EDT510.001.131.101.21+0.29+34.52%85748619.90%
UNH230609C005125002023-06-02 3:46PM EDT512.500.840.680.92+0.06+7.69%1245320.69%
UNH230609C005150002023-06-02 3:46PM EDT515.000.570.330.62+0.08+16.33%11823820.74%
UNH230609C005200002023-06-02 3:49PM EDT520.000.300.210.41+0.01+3.45%11520422.95%
UNH230609C005250002023-06-02 3:17PM EDT525.000.210.080.25+0.09+75.00%1057924.51%
UNH230609C005300002023-06-02 1:12PM EDT530.000.150.050.20-0.05-25.00%1713727.15%
UNH230609C005350002023-06-02 3:59PM EDT535.000.150.030.15-0.03-16.67%1229.25%
UNH230609C005400002023-06-02 3:10PM EDT540.000.080.010.10-0.03-27.27%222630.66%
UNH230609C005450002023-05-30 9:36AM EDT545.000.190.000.250.00-4538.77%
UNH230609C005500002023-05-10 2:18PM EDT550.000.370.000.130.00-1438.14%
UNH230609C005550002023-05-11 1:40PM EDT555.000.270.000.230.00--144.78%
UNH230609C005700002023-06-01 2:20PM EDT570.000.070.000.100.00-223248.24%
UNH230609C005800002023-05-23 2:22PM EDT580.000.010.000.190.00--653.42%
UNH230609C005900002023-05-24 12:19PM EDT590.000.010.000.190.00--558.69%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230609P003400002023-05-10 9:57AM EDT340.000.030.000.020.00--2103.13%
UNH230609P003500002023-05-10 9:57AM EDT350.000.040.000.020.00--1296.88%
UNH230609P003600002023-06-01 9:39AM EDT360.000.060.000.020.00-11489.06%
UNH230609P003950002023-05-31 11:05AM EDT395.000.130.000.25+0.13--384.18%
UNH230609P004000002023-05-30 11:20AM EDT400.000.140.000.240.00-21279.69%
UNH230609P004050002023-05-26 10:09AM EDT405.000.060.000.840.00-5590.33%
UNH230609P004100002023-05-26 10:45AM EDT410.000.080.000.140.00-61367.38%
UNH230609P004150002023-05-26 1:03PM EDT415.000.150.000.140.00-132063.67%
UNH230609P004200002023-06-02 11:19AM EDT420.000.030.000.25-0.07-70.00%12164.36%
UNH230609P004250002023-06-01 2:20PM EDT425.000.070.000.240.00-223060.16%
UNH230609P004300002023-06-02 11:22AM EDT430.000.030.000.24-0.06-66.67%4112656.25%
UNH230609P004350002023-06-02 1:55PM EDT435.000.040.000.08-0.03-42.86%815749.81%
UNH230609P004400002023-06-02 3:47PM EDT440.000.030.000.14-0.09-75.00%1118249.71%
UNH230609P004450002023-06-01 10:39AM EDT445.000.190.010.160.00-38346.78%
UNH230609P004500002023-06-02 3:53PM EDT450.000.050.040.05-0.13-72.22%3817036.72%
UNH230609P004550002023-06-02 2:05PM EDT455.000.050.020.13-0.15-75.00%815337.70%
UNH230609P004600002023-06-02 3:30PM EDT460.000.080.040.12-0.18-69.23%6562233.50%
UNH230609P004650002023-06-02 3:20PM EDT465.000.110.100.26-0.30-73.17%4616733.74%
UNH230609P004700002023-06-02 3:02PM EDT470.000.160.120.28-0.46-74.19%5816029.93%
UNH230609P004725002023-06-02 1:28PM EDT472.500.220.090.47-0.56-71.79%92230.91%
UNH230609P004750002023-06-02 3:53PM EDT475.000.330.180.33-0.57-63.33%4312026.51%
UNH230609P004775002023-06-02 3:59PM EDT477.500.300.250.45-0.97-76.38%123526.00%
UNH230609P004800002023-06-02 3:51PM EDT480.000.420.310.52-1.19-73.91%6914424.49%
UNH230609P004825002023-06-02 3:58PM EDT482.500.540.430.65-1.28-70.33%447423.39%
UNH230609P004850002023-06-02 3:58PM EDT485.000.720.610.95-1.47-67.12%15717923.33%
UNH230609P004875002023-06-02 3:59PM EDT487.500.960.731.18-1.89-66.32%1515922.12%
UNH230609P004900002023-06-02 3:57PM EDT490.001.311.171.46-2.49-65.53%10817520.80%
UNH230609P004925002023-06-02 3:57PM EDT492.501.851.661.97-3.40-64.76%19213620.22%
UNH230609P004950002023-06-02 3:59PM EDT495.002.492.442.68-3.61-59.18%12326819.87%
UNH230609P004975002023-06-02 3:59PM EDT497.503.393.253.55+3.39-986319.39%
UNH230609P005000002023-06-02 3:57PM EDT500.004.504.404.75-4.10-47.67%1449319.45%
UNH230609P005025002023-06-02 3:50PM EDT502.505.715.706.10+5.71-994619.19%
UNH230609P005050002023-06-02 3:19PM EDT505.006.807.307.75-2.80-29.17%344719.34%
UNH230609P005075002023-06-01 12:51PM EDT507.5011.308.1510.45+11.30--123.93%
UNH230609P005100002023-06-02 3:58PM EDT510.0011.509.8512.60-20.10-63.61%321325.49%
UNH230609P005125002023-06-01 12:04PM EDT512.5016.0012.2514.90+16.00--127.50%
UNH230609P005300002023-05-04 11:48AM EDT530.0047.0028.3534.100.00--057.89%
UNH230609P005400002023-05-08 2:39PM EDT540.0046.5038.3044.550.00-5071.50%