Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
476,88+1,64 (+0,35%)
Börsenschluss: 04:00PM EST
477,00 +0,12 (+0,03%)
Nachbörse: 04:43PM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230210C004400002023-02-06 12:28PM EST440.0033.0035.8039.150.00-1169.62%
UNH230210C004450002023-02-02 12:44PM EST445.0023.7031.6034.850.00--153.49%
UNH230210C004500002023-02-07 12:17PM EST450.0022.0626.6029.40-6.34-22.32%35757.76%
UNH230210C004550002023-02-07 9:58AM EST455.0018.2222.0025.80-0.03-0.16%12960.46%
UNH230210C004600002023-02-07 9:58AM EST460.0014.0017.1519.00-3.50-20.00%15040.03%
UNH230210C004650002023-02-07 3:19PM EST465.0012.2512.6513.90+0.14+1.16%128331.74%
UNH230210C004700002023-02-07 3:39PM EST470.009.008.709.40+0.64+7.66%24023726.60%
UNH230210C004750002023-02-07 3:58PM EST475.005.755.405.85+0.60+11.65%21929724.41%
UNH230210C004800002023-02-07 3:58PM EST480.003.202.913.30-0.25-7.25%8341,10523.50%
UNH230210C004825002023-02-07 3:57PM EST482.502.132.042.40-0.44-17.12%8723323.38%
UNH230210C004850002023-02-07 3:58PM EST485.001.581.421.66-0.12-7.06%13234023.06%
UNH230210C004875002023-02-07 2:58PM EST487.500.700.891.26-0.84-54.55%646523.93%
UNH230210C004900002023-02-07 3:58PM EST490.000.730.661.00-0.02-2.67%43955025.15%
UNH230210C004925002023-02-07 2:44PM EST492.500.370.420.76-0.62-62.63%7613125.95%
UNH230210C004950002023-02-07 3:55PM EST495.000.370.290.68-0.18-32.73%8232527.91%
UNH230210C004975002023-02-07 3:34PM EST497.500.240.220.53-0.16-40.00%2913428.76%
UNH230210C005000002023-02-07 3:59PM EST500.000.200.200.25-0.10-33.33%32190526.61%
UNH230210C005025002023-02-07 1:06PM EST502.500.190.130.40-0.08-29.63%818231.74%
UNH230210C005050002023-02-07 3:44PM EST505.000.150.100.15-0.10-40.00%7154028.42%
UNH230210C005075002023-02-07 2:23PM EST507.500.090.060.13-0.09-50.00%57229.74%
UNH230210C005100002023-02-07 3:59PM EST510.000.110.050.11-0.05-31.25%2958330.86%
UNH230210C005125002023-02-07 9:51AM EST512.500.110.050.10-0.05-31.25%110332.32%
UNH230210C005150002023-02-07 3:45PM EST515.000.100.060.20+0.01+11.11%515237.99%
UNH230210C005175002023-02-07 3:36PM EST517.500.090.030.12-0.06-40.00%73836.91%
UNH230210C005200002023-02-07 3:15PM EST520.000.030.030.10-0.04-57.14%223537.79%
UNH230210C005250002023-02-07 9:32AM EST525.000.050.020.18-0.05-50.00%1315745.02%
UNH230210C005300002023-02-07 1:58PM EST530.000.040.030.09-0.03-42.86%3019644.24%
UNH230210C005350002023-02-07 3:59PM EST535.000.020.010.16-0.03-60.00%14951.47%
UNH230210C005400002023-02-06 2:57PM EST540.000.020.010.080.00-35550.20%
UNH230210C005450002023-02-06 9:31AM EST545.000.020.010.14-0.03-60.00%12552.93%
UNH230210C005500002023-02-07 11:04AM EST550.000.010.010.11-0.09-90.00%117054.69%
UNH230210C005550002023-02-07 10:54AM EST555.000.010.010.12-0.04-80.00%1501058.20%
UNH230210C005600002023-02-07 10:12AM EST560.000.010.000.17-0.04-80.00%444363.09%
UNH230210C005650002023-02-06 3:19PM EST565.000.010.000.350.00-728672.56%
UNH230210C005700002023-01-31 1:55PM EST570.000.350.000.350.00-1975.78%
UNH230210C005750002023-01-23 12:37PM EST575.000.280.000.230.00-11674.80%
UNH230210C005800002023-01-31 11:05AM EST580.000.100.000.330.00-2881.45%
UNH230210C005850002023-01-23 12:37PM EST585.000.230.000.350.00-1385.06%
UNH230210C005900002023-02-03 1:24PM EST590.000.020.000.010.00-106162.50%
UNH230210C005950002023-02-03 10:51AM EST595.000.010.000.050.00-1023473.83%
UNH230210C006000002023-01-20 12:59PM EST600.000.030.000.030.00-2014172.66%
UNH230210C006100002023-01-30 10:13AM EST610.000.040.000.030.00-2077.34%
UNH230210C006200002023-01-09 12:14PM EST620.000.050.000.230.00--1100.39%
UNH230210C006300002023-01-09 12:14PM EST630.000.050.000.140.00--1100.00%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230210P003200002023-01-17 12:34PM EST320.000.030.000.350.00--12158.59%
UNH230210P003300002023-01-17 12:34PM EST330.000.070.000.030.00--8115.63%
UNH230210P003400002023-01-23 12:09PM EST340.000.010.000.030.00-50100106.25%
UNH230210P003500002023-01-23 12:10PM EST350.000.030.000.030.00--198.44%
UNH230210P003600002023-02-02 3:13PM EST360.000.060.000.020.00-31785.94%
UNH230210P003700002023-01-24 3:03PM EST370.000.080.000.03+0.05+166.67%101881.25%
UNH230210P003800002023-02-03 10:46AM EST380.000.040.000.160.00-16787.11%
UNH230210P003900002023-02-06 11:07AM EST390.000.020.010.080.00-52573.24%
UNH230210P004000002023-02-06 9:59AM EST400.000.030.010.030.00-1717959.77%
UNH230210P004050002023-02-07 3:53PM EST405.000.010.000.03-0.02-66.67%18754.69%
UNH230210P004100002023-02-06 10:53AM EST410.000.060.010.050.00-1113754.30%
UNH230210P004150002023-02-07 1:05PM EST415.000.120.000.07+0.04+50.00%177551.17%
UNH230210P004200002023-02-07 2:41PM EST420.000.020.020.05-0.09-81.82%317049.02%
UNH230210P004250002023-02-07 3:47PM EST425.000.070.040.12+0.01+16.67%57150.29%
UNH230210P004300002023-02-07 2:24PM EST430.000.100.050.11-0.02-16.67%3216745.31%
UNH230210P004350002023-02-07 3:47PM EST435.000.110.050.20-0.14-56.00%1316044.73%
UNH230210P004400002023-02-07 3:45PM EST440.000.150.020.19-0.10-40.00%3220839.65%
UNH230210P004450002023-02-07 3:54PM EST445.000.180.110.40-0.12-40.00%2921340.09%
UNH230210P004500002023-02-07 3:47PM EST450.000.300.200.36-0.27-47.37%5255634.06%
UNH230210P004550002023-02-07 3:54PM EST455.000.350.280.38-0.49-58.33%7039029.15%
UNH230210P004600002023-02-07 3:57PM EST460.000.600.530.63-0.74-55.22%10159226.93%
UNH230210P004650002023-02-07 3:59PM EST465.001.000.821.10-1.18-54.13%48448125.00%
UNH230210P004700002023-02-07 3:56PM EST470.001.751.681.99-1.53-46.65%28846823.47%
UNH230210P004750002023-02-07 3:59PM EST475.003.403.253.55-2.15-38.74%18354922.27%
UNH230210P004800002023-02-07 3:41PM EST480.006.005.656.10-2.25-27.27%4046321.84%
UNH230210P004825002023-02-06 1:46PM EST482.508.857.107.850.00-143922.43%
UNH230210P004850002023-02-07 3:41PM EST485.009.488.909.70+0.53+5.92%1339322.55%
UNH230210P004875002023-02-06 1:35PM EST487.5011.459.9511.700.00-1414222.58%
UNH230210P004900002023-02-07 3:00PM EST490.0015.7212.5014.65+1.77+12.69%1011729.30%
UNH230210P004925002023-02-06 1:34PM EST492.5019.5514.0517.30+4.40+29.04%106333.74%
UNH230210P004950002023-02-07 11:41AM EST495.0022.4016.5518.90+3.50+18.52%54929.00%
UNH230210P004975002023-02-06 1:34PM EST497.5021.5519.6521.450.00-85032.30%
UNH230210P005000002023-02-06 3:56PM EST500.0025.6922.0024.050.00-36936.13%
UNH230210P005025002023-02-02 9:32AM EST502.5017.3022.3526.350.00--1036.48%
UNH230210P005050002023-02-02 11:38AM EST505.0036.1525.6029.200.00-553643.16%
UNH230210P005075002023-02-01 11:09AM EST507.5012.5027.9531.450.00--542.82%
UNH230210P005100002023-02-03 1:25PM EST510.0035.7931.3034.200.00-14048.44%
UNH230210P005125002023-02-01 9:32AM EST512.5017.1533.8536.300.00--045.65%
UNH230210P005150002023-02-02 2:17PM EST515.0050.4536.3039.800.00-13160.21%
UNH230210P005200002023-02-02 12:41PM EST520.0054.8941.4044.750.00-3064.94%
UNH230210P005250002023-01-03 9:52AM EST525.0018.5048.3553.600.00--082.21%
UNH230210P005300002023-01-13 11:38AM EST530.0026.3149.6054.350.00-1069.97%
UNH230210P005350002023-01-13 2:48PM EST535.0042.9356.6059.600.00--077.95%
UNH230210P005400002023-01-04 2:46PM EST540.0040.9266.0571.650.00--0122.44%