Deutsche Märkte geschlossen
Nikkei 225
27.685,47 -8,18 (-0,03%) Dow Jones 30
34.156,69 +265,67 (+0,78%) BTC-EUR
21.633,21 +53,68 (+0,25%) CMC Crypto 200
534,55 +8,59 (+1,63%) Nasdaq Compositive
12.113,79 +226,34 (+1,90%) S&P 500
4.164,00 +52,92 (+1,29%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230210C00440000 | 2023-02-06 12:28PM EST | 440.00 | 33.00 | 35.80 | 39.15 | 0.00 | - | 1 | 1 | 69.62% |
| UNH230210C00445000 | 2023-02-02 12:44PM EST | 445.00 | 23.70 | 31.60 | 34.85 | 0.00 | - | - | 1 | 53.49% |
| UNH230210C00450000 | 2023-02-07 12:17PM EST | 450.00 | 22.06 | 26.60 | 29.40 | -6.34 | -22.32% | 3 | 57 | 57.76% |
| UNH230210C00455000 | 2023-02-07 9:58AM EST | 455.00 | 18.22 | 22.00 | 25.80 | -0.03 | -0.16% | 1 | 29 | 60.46% |
| UNH230210C00460000 | 2023-02-07 9:58AM EST | 460.00 | 14.00 | 17.15 | 19.00 | -3.50 | -20.00% | 1 | 50 | 40.03% |
| UNH230210C00465000 | 2023-02-07 3:19PM EST | 465.00 | 12.25 | 12.65 | 13.90 | +0.14 | +1.16% | 12 | 83 | 31.74% |
| UNH230210C00470000 | 2023-02-07 3:39PM EST | 470.00 | 9.00 | 8.70 | 9.40 | +0.64 | +7.66% | 240 | 237 | 26.60% |
| UNH230210C00475000 | 2023-02-07 3:58PM EST | 475.00 | 5.75 | 5.40 | 5.85 | +0.60 | +11.65% | 219 | 297 | 24.41% |
| UNH230210C00480000 | 2023-02-07 3:58PM EST | 480.00 | 3.20 | 2.91 | 3.30 | -0.25 | -7.25% | 834 | 1,105 | 23.50% |
| UNH230210C00482500 | 2023-02-07 3:57PM EST | 482.50 | 2.13 | 2.04 | 2.40 | -0.44 | -17.12% | 87 | 233 | 23.38% |
| UNH230210C00485000 | 2023-02-07 3:58PM EST | 485.00 | 1.58 | 1.42 | 1.66 | -0.12 | -7.06% | 132 | 340 | 23.06% |
| UNH230210C00487500 | 2023-02-07 2:58PM EST | 487.50 | 0.70 | 0.89 | 1.26 | -0.84 | -54.55% | 64 | 65 | 23.93% |
| UNH230210C00490000 | 2023-02-07 3:58PM EST | 490.00 | 0.73 | 0.66 | 1.00 | -0.02 | -2.67% | 439 | 550 | 25.15% |
| UNH230210C00492500 | 2023-02-07 2:44PM EST | 492.50 | 0.37 | 0.42 | 0.76 | -0.62 | -62.63% | 76 | 131 | 25.95% |
| UNH230210C00495000 | 2023-02-07 3:55PM EST | 495.00 | 0.37 | 0.29 | 0.68 | -0.18 | -32.73% | 82 | 325 | 27.91% |
| UNH230210C00497500 | 2023-02-07 3:34PM EST | 497.50 | 0.24 | 0.22 | 0.53 | -0.16 | -40.00% | 29 | 134 | 28.76% |
| UNH230210C00500000 | 2023-02-07 3:59PM EST | 500.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 321 | 905 | 26.61% |
| UNH230210C00502500 | 2023-02-07 1:06PM EST | 502.50 | 0.19 | 0.13 | 0.40 | -0.08 | -29.63% | 8 | 182 | 31.74% |
| UNH230210C00505000 | 2023-02-07 3:44PM EST | 505.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 71 | 540 | 28.42% |
| UNH230210C00507500 | 2023-02-07 2:23PM EST | 507.50 | 0.09 | 0.06 | 0.13 | -0.09 | -50.00% | 5 | 72 | 29.74% |
| UNH230210C00510000 | 2023-02-07 3:59PM EST | 510.00 | 0.11 | 0.05 | 0.11 | -0.05 | -31.25% | 29 | 583 | 30.86% |
| UNH230210C00512500 | 2023-02-07 9:51AM EST | 512.50 | 0.11 | 0.05 | 0.10 | -0.05 | -31.25% | 1 | 103 | 32.32% |
| UNH230210C00515000 | 2023-02-07 3:45PM EST | 515.00 | 0.10 | 0.06 | 0.20 | +0.01 | +11.11% | 5 | 152 | 37.99% |
| UNH230210C00517500 | 2023-02-07 3:36PM EST | 517.50 | 0.09 | 0.03 | 0.12 | -0.06 | -40.00% | 7 | 38 | 36.91% |
| UNH230210C00520000 | 2023-02-07 3:15PM EST | 520.00 | 0.03 | 0.03 | 0.10 | -0.04 | -57.14% | 2 | 235 | 37.79% |
| UNH230210C00525000 | 2023-02-07 9:32AM EST | 525.00 | 0.05 | 0.02 | 0.18 | -0.05 | -50.00% | 13 | 157 | 45.02% |
| UNH230210C00530000 | 2023-02-07 1:58PM EST | 530.00 | 0.04 | 0.03 | 0.09 | -0.03 | -42.86% | 30 | 196 | 44.24% |
| UNH230210C00535000 | 2023-02-07 3:59PM EST | 535.00 | 0.02 | 0.01 | 0.16 | -0.03 | -60.00% | 1 | 49 | 51.47% |
| UNH230210C00540000 | 2023-02-06 2:57PM EST | 540.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 3 | 55 | 50.20% |
| UNH230210C00545000 | 2023-02-06 9:31AM EST | 545.00 | 0.02 | 0.01 | 0.14 | -0.03 | -60.00% | 1 | 25 | 52.93% |
| UNH230210C00550000 | 2023-02-07 11:04AM EST | 550.00 | 0.01 | 0.01 | 0.11 | -0.09 | -90.00% | 1 | 170 | 54.69% |
| UNH230210C00555000 | 2023-02-07 10:54AM EST | 555.00 | 0.01 | 0.01 | 0.12 | -0.04 | -80.00% | 150 | 10 | 58.20% |
| UNH230210C00560000 | 2023-02-07 10:12AM EST | 560.00 | 0.01 | 0.00 | 0.17 | -0.04 | -80.00% | 44 | 43 | 63.09% |
| UNH230210C00565000 | 2023-02-06 3:19PM EST | 565.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 72 | 86 | 72.56% |
| UNH230210C00570000 | 2023-01-31 1:55PM EST | 570.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 75.78% |
| UNH230210C00575000 | 2023-01-23 12:37PM EST | 575.00 | 0.28 | 0.00 | 0.23 | 0.00 | - | 1 | 16 | 74.80% |
| UNH230210C00580000 | 2023-01-31 11:05AM EST | 580.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 8 | 81.45% |
| UNH230210C00585000 | 2023-01-23 12:37PM EST | 585.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 85.06% |
| UNH230210C00590000 | 2023-02-03 1:24PM EST | 590.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 61 | 62.50% |
| UNH230210C00595000 | 2023-02-03 10:51AM EST | 595.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 234 | 73.83% |
| UNH230210C00600000 | 2023-01-20 12:59PM EST | 600.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 141 | 72.66% |
| UNH230210C00610000 | 2023-01-30 10:13AM EST | 610.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 77.34% |
| UNH230210C00620000 | 2023-01-09 12:14PM EST | 620.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 1 | 100.39% |
| UNH230210C00630000 | 2023-01-09 12:14PM EST | 630.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 1 | 100.00% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230210P00320000 | 2023-01-17 12:34PM EST | 320.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | - | 12 | 158.59% |
| UNH230210P00330000 | 2023-01-17 12:34PM EST | 330.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 8 | 115.63% |
| UNH230210P00340000 | 2023-01-23 12:09PM EST | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 100 | 106.25% |
| UNH230210P00350000 | 2023-01-23 12:10PM EST | 350.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 98.44% |
| UNH230210P00360000 | 2023-02-02 3:13PM EST | 360.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 3 | 17 | 85.94% |
| UNH230210P00370000 | 2023-01-24 3:03PM EST | 370.00 | 0.08 | 0.00 | 0.03 | +0.05 | +166.67% | 10 | 18 | 81.25% |
| UNH230210P00380000 | 2023-02-03 10:46AM EST | 380.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 67 | 87.11% |
| UNH230210P00390000 | 2023-02-06 11:07AM EST | 390.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 5 | 25 | 73.24% |
| UNH230210P00400000 | 2023-02-06 9:59AM EST | 400.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 17 | 179 | 59.77% |
| UNH230210P00405000 | 2023-02-07 3:53PM EST | 405.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 87 | 54.69% |
| UNH230210P00410000 | 2023-02-06 10:53AM EST | 410.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 11 | 137 | 54.30% |
| UNH230210P00415000 | 2023-02-07 1:05PM EST | 415.00 | 0.12 | 0.00 | 0.07 | +0.04 | +50.00% | 17 | 75 | 51.17% |
| UNH230210P00420000 | 2023-02-07 2:41PM EST | 420.00 | 0.02 | 0.02 | 0.05 | -0.09 | -81.82% | 3 | 170 | 49.02% |
| UNH230210P00425000 | 2023-02-07 3:47PM EST | 425.00 | 0.07 | 0.04 | 0.12 | +0.01 | +16.67% | 5 | 71 | 50.29% |
| UNH230210P00430000 | 2023-02-07 2:24PM EST | 430.00 | 0.10 | 0.05 | 0.11 | -0.02 | -16.67% | 32 | 167 | 45.31% |
| UNH230210P00435000 | 2023-02-07 3:47PM EST | 435.00 | 0.11 | 0.05 | 0.20 | -0.14 | -56.00% | 13 | 160 | 44.73% |
| UNH230210P00440000 | 2023-02-07 3:45PM EST | 440.00 | 0.15 | 0.02 | 0.19 | -0.10 | -40.00% | 32 | 208 | 39.65% |
| UNH230210P00445000 | 2023-02-07 3:54PM EST | 445.00 | 0.18 | 0.11 | 0.40 | -0.12 | -40.00% | 29 | 213 | 40.09% |
| UNH230210P00450000 | 2023-02-07 3:47PM EST | 450.00 | 0.30 | 0.20 | 0.36 | -0.27 | -47.37% | 52 | 556 | 34.06% |
| UNH230210P00455000 | 2023-02-07 3:54PM EST | 455.00 | 0.35 | 0.28 | 0.38 | -0.49 | -58.33% | 70 | 390 | 29.15% |
| UNH230210P00460000 | 2023-02-07 3:57PM EST | 460.00 | 0.60 | 0.53 | 0.63 | -0.74 | -55.22% | 101 | 592 | 26.93% |
| UNH230210P00465000 | 2023-02-07 3:59PM EST | 465.00 | 1.00 | 0.82 | 1.10 | -1.18 | -54.13% | 484 | 481 | 25.00% |
| UNH230210P00470000 | 2023-02-07 3:56PM EST | 470.00 | 1.75 | 1.68 | 1.99 | -1.53 | -46.65% | 288 | 468 | 23.47% |
| UNH230210P00475000 | 2023-02-07 3:59PM EST | 475.00 | 3.40 | 3.25 | 3.55 | -2.15 | -38.74% | 183 | 549 | 22.27% |
| UNH230210P00480000 | 2023-02-07 3:41PM EST | 480.00 | 6.00 | 5.65 | 6.10 | -2.25 | -27.27% | 40 | 463 | 21.84% |
| UNH230210P00482500 | 2023-02-06 1:46PM EST | 482.50 | 8.85 | 7.10 | 7.85 | 0.00 | - | 14 | 39 | 22.43% |
| UNH230210P00485000 | 2023-02-07 3:41PM EST | 485.00 | 9.48 | 8.90 | 9.70 | +0.53 | +5.92% | 13 | 393 | 22.55% |
| UNH230210P00487500 | 2023-02-06 1:35PM EST | 487.50 | 11.45 | 9.95 | 11.70 | 0.00 | - | 14 | 142 | 22.58% |
| UNH230210P00490000 | 2023-02-07 3:00PM EST | 490.00 | 15.72 | 12.50 | 14.65 | +1.77 | +12.69% | 10 | 117 | 29.30% |
| UNH230210P00492500 | 2023-02-06 1:34PM EST | 492.50 | 19.55 | 14.05 | 17.30 | +4.40 | +29.04% | 10 | 63 | 33.74% |
| UNH230210P00495000 | 2023-02-07 11:41AM EST | 495.00 | 22.40 | 16.55 | 18.90 | +3.50 | +18.52% | 5 | 49 | 29.00% |
| UNH230210P00497500 | 2023-02-06 1:34PM EST | 497.50 | 21.55 | 19.65 | 21.45 | 0.00 | - | 8 | 50 | 32.30% |
| UNH230210P00500000 | 2023-02-06 3:56PM EST | 500.00 | 25.69 | 22.00 | 24.05 | 0.00 | - | 3 | 69 | 36.13% |
| UNH230210P00502500 | 2023-02-02 9:32AM EST | 502.50 | 17.30 | 22.35 | 26.35 | 0.00 | - | - | 10 | 36.48% |
| UNH230210P00505000 | 2023-02-02 11:38AM EST | 505.00 | 36.15 | 25.60 | 29.20 | 0.00 | - | 55 | 36 | 43.16% |
| UNH230210P00507500 | 2023-02-01 11:09AM EST | 507.50 | 12.50 | 27.95 | 31.45 | 0.00 | - | - | 5 | 42.82% |
| UNH230210P00510000 | 2023-02-03 1:25PM EST | 510.00 | 35.79 | 31.30 | 34.20 | 0.00 | - | 1 | 40 | 48.44% |
| UNH230210P00512500 | 2023-02-01 9:32AM EST | 512.50 | 17.15 | 33.85 | 36.30 | 0.00 | - | - | 0 | 45.65% |
| UNH230210P00515000 | 2023-02-02 2:17PM EST | 515.00 | 50.45 | 36.30 | 39.80 | 0.00 | - | 13 | 1 | 60.21% |
| UNH230210P00520000 | 2023-02-02 12:41PM EST | 520.00 | 54.89 | 41.40 | 44.75 | 0.00 | - | 3 | 0 | 64.94% |
| UNH230210P00525000 | 2023-01-03 9:52AM EST | 525.00 | 18.50 | 48.35 | 53.60 | 0.00 | - | - | 0 | 82.21% |
| UNH230210P00530000 | 2023-01-13 11:38AM EST | 530.00 | 26.31 | 49.60 | 54.35 | 0.00 | - | 1 | 0 | 69.97% |
| UNH230210P00535000 | 2023-01-13 2:48PM EST | 535.00 | 42.93 | 56.60 | 59.60 | 0.00 | - | - | 0 | 77.95% |
| UNH230210P00540000 | 2023-01-04 2:46PM EST | 540.00 | 40.92 | 66.05 | 71.65 | 0.00 | - | - | 0 | 122.44% |
