Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
495,72+3,64 (+0,74%)
Ab 02:30PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH220527C002900002022-05-23 2:42PM EDT290.00203.18203.40208.150.00-22182.81%
UNH220527C004300002022-05-20 10:01AM EDT430.0054.8862.8067.600.00-1199.22%
UNH220527C004350002022-05-20 10:14AM EDT435.0047.9257.8562.350.00-1889.72%
UNH220527C004400002022-05-20 10:07AM EDT440.0044.5153.1057.400.00-1384.30%
UNH220527C004450002022-05-23 2:42PM EDT445.0048.4747.0551.850.00-21270.85%
UNH220527C004500002022-05-20 3:39PM EDT450.0033.2744.6047.100.00-10510568.41%
UNH220527C004550002022-05-19 2:00PM EDT455.0027.4537.9042.750.00--569.53%
UNH220527C004600002022-05-20 3:42PM EDT460.0025.2534.2037.100.00-91356.42%
UNH220527C004650002022-05-23 11:09AM EDT465.0030.1129.4531.950.00-21148.76%
UNH220527C004700002022-05-23 9:59AM EDT470.0025.2524.4526.750.00-22540.60%
UNH220527C004750002022-05-20 3:23PM EDT475.0020.8120.2522.25+2.74+15.16%11839.16%
UNH220527C004775002022-05-20 11:13AM EDT477.5016.0718.4520.000.00-12737.84%
UNH220527C004800002022-05-24 1:22PM EDT480.0014.3316.2517.60-1.37-8.73%66835.12%
UNH220527C004825002022-05-24 9:53AM EDT482.5014.9014.3015.40+1.80+13.74%22533.57%
UNH220527C004850002022-05-24 11:22AM EDT485.008.9012.9013.60-1.60-15.24%15034.02%
UNH220527C004875002022-05-24 11:09AM EDT487.508.9510.7511.55-0.81-8.30%96932.37%
UNH220527C004900002022-05-24 2:00PM EDT490.008.708.809.65+0.47+5.71%115931.03%
UNH220527C004925002022-05-24 12:19PM EDT492.506.437.308.10-0.35-5.16%32830.82%
UNH220527C004950002022-05-24 1:50PM EDT495.005.485.706.45+0.10+1.86%7511329.41%
UNH220527C004975002022-05-24 12:19PM EDT497.503.924.555.15-0.67-14.60%86928.92%
UNH220527C005000002022-05-24 2:04PM EDT500.003.253.303.95+0.28+9.43%5240428.10%
UNH220527C005025002022-05-24 12:23PM EDT502.502.302.432.94-0.26-10.16%572127.34%
UNH220527C005050002022-05-24 1:29PM EDT505.001.451.752.16-0.20-12.12%4728226.92%
UNH220527C005075002022-05-24 2:03PM EDT507.501.221.161.57-0.03-2.40%52426.71%
UNH220527C005100002022-05-24 2:10PM EDT510.000.960.821.24+0.12+14.29%1125027.52%
UNH220527C005125002022-05-24 1:37PM EDT512.500.550.590.90-0.30-35.29%31127.59%
UNH220527C005150002022-05-24 1:14PM EDT515.000.360.380.61-0.08-18.18%11118327.30%
UNH220527C005200002022-05-24 12:48PM EDT520.000.250.250.41-0.11-30.56%538529.49%
UNH220527C005250002022-05-24 2:06PM EDT525.000.230.110.31+0.04+21.05%3056832.13%
UNH220527C005300002022-05-24 1:20PM EDT530.000.150.090.29+0.04+36.36%251735.89%
UNH220527C005350002022-05-23 12:39PM EDT535.000.190.080.180.00-165836.87%
UNH220527C005400002022-05-23 12:39PM EDT540.000.140.050.690.00-15451.86%
UNH220527C005450002022-05-24 12:02PM EDT545.000.090.020.67+0.01+12.50%126755.81%
UNH220527C005500002022-05-17 10:06AM EDT550.000.150.040.680.00-17153.42%
UNH220527C005550002022-05-23 12:59PM EDT555.000.060.030.680.00-411357.08%
UNH220527C005600002022-05-23 3:19PM EDT560.000.160.031.440.00-13569.34%
UNH220527C005650002022-05-24 10:34AM EDT565.000.780.020.90+0.72+1,200.00%13567.29%
UNH220527C005700002022-05-24 10:34AM EDT570.000.780.022.19+0.67+609.09%12283.79%
UNH220527C005750002022-05-06 9:39AM EDT575.000.350.012.190.00-13887.77%
UNH220527C005800002022-05-23 9:30AM EDT580.000.130.000.670.00-110074.22%
UNH220527C005850002022-05-24 10:47AM EDT585.000.010.000.18-0.21-95.45%2965.04%
UNH220527C005900002022-05-23 10:12AM EDT590.000.150.002.180.00-94699.27%
UNH220527C005950002022-05-16 11:54AM EDT595.000.740.001.420.00-407295.17%
UNH220527C006000002022-05-23 9:40AM EDT600.000.490.000.650.00-16587.01%
UNH220527C006050002022-05-20 10:03AM EDT605.000.050.002.040.00-1015108.98%
UNH220527C006100002022-05-20 10:09AM EDT610.000.070.002.570.00-1044117.65%
UNH220527C006150002022-05-20 10:08AM EDT615.000.050.000.120.00-102378.32%
UNH220527C006200002022-05-24 12:29PM EDT620.000.050.010.09+0.04+400.00%821,12079.30%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH220527P002800002022-04-19 1:24PM EDT280.000.040.000.900.00-128246.58%
UNH220527P002900002022-04-19 1:24PM EDT290.000.040.000.320.00-185204.49%
UNH220527P003000002022-04-21 9:39AM EDT300.000.150.000.400.00-90101197.66%
UNH220527P003100002022-04-21 9:39AM EDT310.000.160.001.500.00-533222.95%
UNH220527P003200002022-05-13 11:29AM EDT320.001.000.001.310.00-22205.27%
UNH220527P003300002022-05-18 3:24PM EDT330.000.150.000.400.00-2144163.48%
UNH220527P003400002022-04-27 2:22PM EDT340.000.200.001.690.00-12187.70%
UNH220527P003500002022-05-16 12:06AM EDT350.000.10-0.760.00--5172.07%
UNH220527P003700002022-04-20 1:14PM EDT370.000.060.000.540.00--0126.56%
UNH220527P003800002022-05-16 11:39AM EDT380.000.100.000.050.00-52289.06%
UNH220527P003900002022-05-04 2:04PM EDT390.000.600.001.100.00--5118.46%
UNH220527P003950002022-05-20 1:06PM EDT395.000.100.001.100.00-22113.04%
UNH220527P004000002022-05-24 1:47PM EDT400.000.010.010.050.00-1236274.22%
UNH220527P004050002022-05-18 2:00PM EDT405.000.200.001.400.00--7106.79%
UNH220527P004100002022-04-22 9:58AM EDT410.000.550.001.500.00-1114102.64%
UNH220527P004150002022-05-20 12:08PM EDT415.000.180.000.300.00-91175.39%
UNH220527P004200002022-05-23 9:30AM EDT420.000.130.000.250.00-24469.14%
UNH220527P004250002022-05-18 3:21PM EDT425.000.850.012.640.00--197.14%
UNH220527P004300002022-05-24 10:54AM EDT430.000.100.010.30+0.04+66.67%16762.31%
UNH220527P004350002022-05-23 3:34PM EDT435.000.460.010.800.00-121067.29%
UNH220527P004400002022-05-23 3:34PM EDT440.000.530.020.500.00-195757.81%
UNH220527P004450002022-05-23 2:46PM EDT445.000.200.040.220.00-53651.76%
UNH220527P004500002022-05-24 11:43AM EDT450.000.560.070.55+0.29+107.41%249355.59%
UNH220527P004550002022-05-24 9:46AM EDT455.000.400.140.67-0.05-11.11%24652.56%
UNH220527P004600002022-05-24 12:50PM EDT460.000.420.110.56-0.13-23.64%1097545.39%
UNH220527P004650002022-05-24 10:56AM EDT465.000.810.360.57-0.10-10.99%25140.28%
UNH220527P004700002022-05-24 1:51PM EDT470.000.740.550.75-0.36-32.73%3715937.33%
UNH220527P004750002022-05-24 1:56PM EDT475.001.090.911.09-0.59-35.12%1420635.18%
UNH220527P004775002022-05-24 9:53AM EDT477.501.700.681.42-0.55-24.44%33134.96%
UNH220527P004800002022-05-24 1:56PM EDT480.001.691.391.75-0.81-32.40%3815534.18%
UNH220527P004825002022-05-24 12:22PM EDT482.502.451.772.20-0.70-22.22%35533.70%
UNH220527P004850002022-05-24 1:56PM EDT485.002.502.152.77-1.16-31.69%940633.37%
UNH220527P004875002022-05-24 1:31PM EDT487.504.032.733.30-0.46-10.24%65432.22%
UNH220527P004900002022-05-24 1:42PM EDT490.004.463.654.05-1.11-19.93%278631.65%
UNH220527P004925002022-05-24 2:12PM EDT492.504.454.254.95-2.50-35.97%134131.18%
UNH220527P004950002022-05-24 2:12PM EDT495.005.505.205.90-2.00-26.67%415530.23%
UNH220527P004975002022-05-24 1:46PM EDT497.507.406.357.05-13.26-64.18%1429.51%
UNH220527P005000002022-05-24 11:43AM EDT500.0011.017.658.65-0.76-6.46%105730.20%
UNH220527P005025002022-05-24 11:45AM EDT502.5011.859.5010.25-19.97-62.76%111130.16%
UNH220527P005050002022-05-12 9:33AM EDT505.0015.3511.0012.100.00-12630.74%
UNH220527P005075002022-05-23 11:34AM EDT507.5014.6612.5514.500.00-1333.95%
UNH220527P005100002022-05-23 3:48PM EDT510.0019.4914.8016.300.00-33433.08%
UNH220527P005125002022-05-18 1:19PM EDT512.5038.4016.3019.750.00--142.63%
UNH220527P005150002022-05-24 1:12PM EDT515.0024.2319.2522.15-16.28-40.19%32545.39%
UNH220527P005200002022-05-24 1:12PM EDT520.0029.2523.4027.25-0.09-0.31%21152.58%
UNH220527P005250002022-05-20 11:59AM EDT525.0049.3828.3531.400.00-31452.30%
UNH220527P005300002022-05-18 11:30AM EDT530.0049.7733.4537.150.00-31763.99%
UNH220527P005350002022-04-25 3:12PM EDT535.0023.6037.9542.650.00-1251.93%
UNH220527P005400002022-05-19 11:45AM EDT540.0063.9543.8048.050.00-1963.89%
UNH220527P005450002022-05-13 1:40PM EDT545.0060.5946.8552.950.00-2254.96%
UNH220527P005500002022-04-29 12:18PM EDT550.0037.5052.0556.850.00-2083.06%
UNH220527P006150002022-05-17 9:31AM EDT615.00123.10116.85121.650.00--0137.96%