Deutsche Märkte öffnen in 3 Stunden 53 Minuten

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
487,05-3,77 (-0,77%)
Börsenschluss: 04:00PM EDT
486,93 -0,12 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240322C004400002024-03-13 2:28PM EDT440.0050.2045.5051.150.00-4869.92%
UNH240322C004500002024-03-14 9:44AM EDT450.0038.3835.7041.250.00-11059.62%
UNH240322C004550002024-03-15 3:26PM EDT455.0035.2230.9035.850.00--152.32%
UNH240322C004600002024-03-06 11:20AM EDT460.0031.9724.0030.65+12.79+66.68%1564.95%
UNH240322C004625002024-03-11 10:01AM EDT462.5019.1021.6528.900.00-202066.26%
UNH240322C004650002024-03-15 3:44PM EDT465.0025.3920.4026.450.00-144762.59%
UNH240322C004700002024-03-18 1:10PM EDT470.0020.0015.8521.70-1.86-8.51%316355.88%
UNH240322C004725002024-03-14 2:17PM EDT472.5016.5114.9017.500.00-11241.26%
UNH240322C004750002024-03-15 3:11PM EDT475.0017.2612.5014.450.00-24733.80%
UNH240322C004775002024-03-18 3:35PM EDT477.5011.109.5012.20-8.99-44.75%375331.32%
UNH240322C004800002024-03-18 3:37PM EDT480.009.047.5510.95-3.26-26.50%549733.95%
UNH240322C004825002024-03-18 3:16PM EDT482.507.557.157.45-3.13-29.31%604123.90%
UNH240322C004850002024-03-18 3:59PM EDT485.005.665.605.85-3.19-36.05%8520123.43%
UNH240322C004875002024-03-18 3:59PM EDT487.504.334.154.45-2.42-35.85%10013522.96%
UNH240322C004900002024-03-18 3:58PM EDT490.003.153.053.30-2.78-46.88%40456722.67%
UNH240322C004925002024-03-18 3:59PM EDT492.502.272.162.39-2.23-49.56%14124622.55%
UNH240322C004950002024-03-18 3:58PM EDT495.001.511.521.69-2.04-57.46%23348422.51%
UNH240322C004975002024-03-18 3:55PM EDT497.501.220.881.29-1.23-50.20%1119723.43%
UNH240322C005000002024-03-18 3:59PM EDT500.000.750.750.87-1.27-62.87%92592423.34%
UNH240322C005025002024-03-18 3:59PM EDT502.500.470.250.72-0.91-65.94%6514724.83%
UNH240322C005050002024-03-18 3:51PM EDT505.000.360.320.51-0.70-66.04%28332025.20%
UNH240322C005075002024-03-18 3:17PM EDT507.500.250.120.33-0.43-63.24%978425.10%
UNH240322C005100002024-03-18 3:58PM EDT510.000.150.130.20-0.41-73.21%6525324.85%
UNH240322C005150002024-03-18 3:14PM EDT515.000.080.000.15-0.19-70.37%15423927.69%
UNH240322C005200002024-03-18 3:45PM EDT520.000.050.000.14-0.09-64.29%16426031.25%
UNH240322C005250002024-03-18 1:48PM EDT525.000.030.000.08-0.04-57.14%2116232.32%
UNH240322C005300002024-03-18 3:49PM EDT530.000.030.000.04-0.07-70.00%2243832.81%
UNH240322C005350002024-03-14 11:10AM EDT535.000.250.000.210.00-112045.07%
UNH240322C005400002024-03-18 12:49PM EDT540.000.020.000.01-0.21-91.30%1720733.99%
UNH240322C005450002024-03-13 1:49PM EDT545.000.160.000.340.00-47050.78%
UNH240322C005500002024-03-15 3:21PM EDT550.000.010.000.10-0.07-87.50%165650.49%
UNH240322C005550002024-03-18 3:30PM EDT555.000.010.000.01-0.09-90.00%44142.19%
UNH240322C005600002024-03-18 3:30PM EDT560.000.010.002.52-0.24-96.00%71586.50%
UNH240322C005650002024-03-13 2:21PM EDT565.000.020.002.520.00-2490.70%
UNH240322C005700002024-02-23 3:54PM EDT570.000.510.002.520.00-1394.82%
UNH240322C005800002024-02-23 12:09PM EDT580.000.100.002.520.00-11102.83%
UNH240322C006000002024-03-14 9:38AM EDT600.000.530.004.300.00-77132.15%
UNH240322C006600002024-03-15 3:29PM EDT660.000.08-4.250.00--2204.54%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240322P003000002024-03-15 3:47PM EDT300.000.13-2.400.00--4283.01%
UNH240322P003800002024-03-01 11:32AM EDT380.000.190.004.300.00-11159.23%
UNH240322P003850002024-03-07 3:02PM EDT385.000.030.003.800.00--4148.27%
UNH240322P003950002024-03-04 3:04PM EDT395.000.130.003.800.00-160160135.21%
UNH240322P004000002024-03-07 10:30AM EDT400.000.370.000.200.00-3478.52%
UNH240322P004050002024-02-27 11:46AM EDT405.000.100.003.800.00--2122.27%
UNH240322P004200002024-03-14 10:35AM EDT420.000.340.002.520.00-1793.53%
UNH240322P004250002024-03-08 11:25AM EDT425.000.300.003.800.00-1496.73%
UNH240322P004300002024-03-18 1:59PM EDT430.000.020.020.10-0.03-60.00%24452.34%
UNH240322P004350002024-03-12 2:09PM EDT435.000.030.002.52-0.05-62.50%53275.68%
UNH240322P004400002024-03-18 9:33AM EDT440.000.050.052.56-0.20-80.00%1032170.31%
UNH240322P004450002024-03-18 10:44AM EDT445.000.010.002.57-0.24-96.00%243864.04%
UNH240322P004500002024-03-18 11:08AM EDT450.000.070.032.58-0.07-50.00%614858.23%
UNH240322P004550002024-03-18 12:53PM EDT455.000.100.002.62-0.05-33.33%56952.17%
UNH240322P004600002024-03-18 3:54PM EDT460.000.150.050.26-0.02-11.76%3417831.45%
UNH240322P004625002024-03-18 3:50PM EDT462.500.210.140.40-0.16-43.24%611431.64%
UNH240322P004650002024-03-18 2:51PM EDT465.000.240.220.31-0.09-27.27%5532727.49%
UNH240322P004675002024-03-18 2:39PM EDT467.500.280.250.40-0.10-26.32%2820926.37%
UNH240322P004700002024-03-18 3:59PM EDT470.000.500.380.56-0.02-3.85%18621925.76%
UNH240322P004725002024-03-18 3:44PM EDT472.500.580.530.84-0.06-9.38%22712525.71%
UNH240322P004750002024-03-18 3:59PM EDT475.000.880.631.14+0.02+2.33%10646925.03%
UNH240322P004775002024-03-18 3:55PM EDT477.501.151.101.41+0.04+3.60%10111623.47%
UNH240322P004800002024-03-18 3:58PM EDT480.001.781.591.83+0.14+8.54%18828422.30%
UNH240322P004825002024-03-18 3:57PM EDT482.502.402.282.39+0.17+7.62%837721.17%
UNH240322P004850002024-03-18 3:58PM EDT485.003.403.153.35+0.78+29.77%13432321.17%
UNH240322P004875002024-03-18 3:56PM EDT487.504.454.254.50+0.75+20.27%6516820.99%
UNH240322P004900002024-03-18 3:55PM EDT490.005.705.655.90+1.20+26.67%9929420.90%
UNH240322P004925002024-03-18 3:24PM EDT492.507.357.257.60+0.79+12.04%277321.23%
UNH240322P004950002024-03-18 3:26PM EDT495.009.146.9012.75+1.64+21.87%2653139.83%
UNH240322P004975002024-03-15 2:17PM EDT497.5010.059.8512.950.00-14531.21%
UNH240322P005000002024-03-18 3:58PM EDT500.0013.7812.5515.35+2.61+23.37%2720834.29%
UNH240322P005025002024-03-14 11:13AM EDT502.5015.1914.4019.800.00-3349.77%
UNH240322P005050002024-03-18 3:58PM EDT505.0018.5116.6520.45+3.24+21.22%3947441.90%
UNH240322P005075002024-03-18 11:46AM EDT507.5017.7018.3524.00-1.10-5.85%1352.22%
UNH240322P005100002024-03-18 2:48PM EDT510.0023.5621.1525.05+3.19+15.66%63645.46%
UNH240322P005150002024-03-18 3:54PM EDT515.0028.2626.3531.80+3.17+12.63%11664.32%
UNH240322P005200002024-03-14 3:23PM EDT520.0033.2530.2534.200.00-2517249.16%
UNH240322P005250002024-03-14 3:23PM EDT525.0037.8534.9039.950.00-301561.89%
UNH240322P005300002024-02-28 12:04PM EDT530.0042.6339.1546.000.00-19076.54%
UNH240322P005350002024-03-15 11:18AM EDT535.0044.7044.1550.400.00-3076.73%
UNH240322P005400002024-03-06 10:39AM EDT540.0062.4549.4056.250.00-1089.62%