Deutsche Märkte öffnen in 7 Stunden 42 Minuten
Nikkei 225
27.935,62 0,00 (0,00%) Dow Jones 30
34.022,04 -461,68 (-1,34%) BTC-EUR
50.432,48 -608,31 (-1,19%) CMC Crypto 200
1.442,71 -26,37 (-1,79%) Nasdaq Compositive
15.254,05 -283,64 (-1,83%) S&P 500
4.513,04 -53,96 (-1,18%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH211203C00230000 | 2021-11-23 3:41PM EST | 230.00 | 218.78 | 213.20 | 216.50 | +1.94 | +0.89% | 1 | 1 | 409.77% |
| UNH211203C00240000 | 2021-12-01 1:49PM EST | 240.00 | 208.58 | 203.20 | 206.50 | +2.50 | +1.21% | 2 | 1 | 385.74% |
| UNH211203C00245000 | 2021-12-01 2:59PM EST | 245.00 | 204.48 | 198.20 | 201.50 | +3.76 | +1.87% | 1 | 1 | 374.02% |
| UNH211203C00250000 | 2021-12-01 3:55PM EST | 250.00 | 197.15 | 193.20 | 196.50 | -1.04 | -0.52% | 10 | 9 | 362.50% |
| UNH211203C00260000 | 2021-12-01 3:09PM EST | 260.00 | 188.80 | 183.90 | 186.60 | -0.91 | -0.48% | 21 | 12 | 371.97% |
| UNH211203C00270000 | 2021-12-01 3:05PM EST | 270.00 | 178.72 | 173.90 | 176.60 | -1.06 | -0.59% | 22 | 11 | 348.83% |
| UNH211203C00280000 | 2021-12-01 3:05PM EST | 280.00 | 169.61 | 163.90 | 166.60 | +3.17 | +1.90% | 12 | 2 | 326.37% |
| UNH211203C00290000 | 2021-12-01 3:05PM EST | 290.00 | 157.15 | 153.20 | 156.50 | +1.43 | +0.92% | 7 | 5 | 277.93% |
| UNH211203C00295000 | 2021-12-01 2:54PM EST | 295.00 | 154.69 | 148.20 | 151.50 | +10.07 | +6.96% | 2 | 2 | 267.97% |
| UNH211203C00380000 | 2021-11-15 9:31AM EST | 380.00 | 78.00 | 63.40 | 66.50 | 0.00 | - | - | 1 | 121.39% |
| UNH211203C00385000 | 2021-11-15 9:31AM EST | 385.00 | 73.00 | 58.45 | 61.50 | 0.00 | - | - | 1 | 113.82% |
| UNH211203C00395000 | 2021-11-16 3:50PM EST | 395.00 | 56.52 | 48.40 | 51.50 | 0.00 | - | - | 2 | 96.14% |
| UNH211203C00400000 | 2021-11-29 10:55AM EST | 400.00 | 45.10 | 43.65 | 46.65 | 0.00 | - | 76 | 61 | 93.26% |
| UNH211203C00415000 | 2021-11-11 3:04PM EST | 415.00 | 43.20 | 28.50 | 31.65 | 0.00 | - | - | 4 | 65.21% |
| UNH211203C00420000 | 2021-11-19 11:02AM EST | 420.00 | 24.31 | 23.55 | 26.80 | 0.00 | - | 2 | 3 | 58.23% |
| UNH211203C00425000 | 2021-11-23 2:31PM EST | 425.00 | 21.70 | 18.00 | 21.90 | 0.00 | - | 1 | 4 | 71.39% |
| UNH211203C00430000 | 2021-12-01 3:45PM EST | 430.00 | 18.00 | 13.20 | 16.95 | -5.04 | -21.88% | 17 | 79 | 60.13% |
| UNH211203C00435000 | 2021-12-01 3:17PM EST | 435.00 | 12.55 | 9.00 | 12.45 | +2.26 | +21.96% | 90 | 104 | 52.23% |
| UNH211203C00437500 | 2021-12-01 2:42PM EST | 437.50 | 11.95 | 7.50 | 10.30 | +3.05 | +34.27% | 15 | 38 | 48.36% |
| UNH211203C00440000 | 2021-12-01 3:55PM EST | 440.00 | 7.45 | 5.40 | 6.95 | +1.40 | +23.14% | 33 | 125 | 34.06% |
| UNH211203C00442500 | 2021-12-01 3:06PM EST | 442.50 | 7.50 | 2.93 | 5.35 | +2.05 | +37.61% | 7 | 186 | 33.36% |
| UNH211203C00445000 | 2021-12-01 3:55PM EST | 445.00 | 2.87 | 2.40 | 4.00 | -1.43 | -33.26% | 132 | 225 | 32.91% |
| UNH211203C00447500 | 2021-12-01 3:56PM EST | 447.50 | 2.51 | 1.72 | 2.98 | +0.16 | +6.81% | 96 | 199 | 33.25% |
| UNH211203C00450000 | 2021-12-01 3:59PM EST | 450.00 | 1.50 | 0.55 | 2.14 | -0.67 | -30.88% | 73 | 232 | 33.35% |
| UNH211203C00452500 | 2021-12-01 3:55PM EST | 452.50 | 1.12 | 0.57 | 1.58 | -0.59 | -34.50% | 105 | 808 | 34.29% |
| UNH211203C00455000 | 2021-12-01 3:56PM EST | 455.00 | 0.71 | 0.33 | 1.05 | -0.10 | -12.35% | 697 | 260 | 33.99% |
| UNH211203C00457500 | 2021-12-01 3:55PM EST | 457.50 | 0.11 | 0.32 | 0.69 | -0.34 | -75.56% | 713 | 642 | 33.99% |
| UNH211203C00460000 | 2021-12-01 3:55PM EST | 460.00 | 0.42 | 0.25 | 0.57 | +0.11 | +35.48% | 221 | 388 | 36.38% |
| UNH211203C00462500 | 2021-12-01 2:54PM EST | 462.50 | 0.43 | 0.15 | 0.44 | +0.26 | +152.94% | 54 | 310 | 37.94% |
| UNH211203C00465000 | 2021-12-01 12:30PM EST | 465.00 | 0.33 | 0.07 | 0.75 | +0.18 | +120.00% | 43 | 104 | 47.68% |
| UNH211203C00467500 | 2021-11-29 2:49PM EST | 467.50 | 0.83 | 0.01 | 0.62 | 0.00 | - | 4 | 131 | 49.29% |
| UNH211203C00470000 | 2021-12-01 10:19AM EST | 470.00 | 0.05 | 0.01 | 0.25 | -0.05 | -50.00% | 1 | 155 | 43.75% |
| UNH211203C00472500 | 2021-11-29 3:39PM EST | 472.50 | 0.52 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 65.36% |
| UNH211203C00475000 | 2021-11-29 2:31PM EST | 475.00 | 0.35 | 0.00 | 0.74 | 0.00 | - | 51 | 103 | 54.25% |
| UNH211203C00477500 | 2021-11-29 11:48AM EST | 477.50 | 0.18 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 73.12% |
| UNH211203C00480000 | 2021-11-30 2:24PM EST | 480.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 279 | 52.05% |
| UNH211203C00485000 | 2021-11-29 9:51AM EST | 485.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 4 | 7 | 61.72% |
| UNH211203C00490000 | 2021-12-01 9:51AM EST | 490.00 | 0.27 | 0.00 | 2.13 | -0.16 | -37.21% | 15 | 20 | 91.80% |
| UNH211203C00495000 | 2021-11-16 9:34AM EST | 495.00 | 0.34 | 0.00 | 2.13 | 0.00 | - | 2 | 9 | 98.90% |
| UNH211203C00505000 | 2021-11-29 10:16AM EST | 505.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 8 | 112.55% |
| UNH211203C00540000 | 2021-10-27 10:41AM EST | 540.00 | 0.47 | 0.00 | 2.13 | 0.00 | - | - | 2 | 156.05% |
Putsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH211203P00315000 | 2021-11-29 1:36PM EST | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 139 | 239 | 148.44% |
| UNH211203P00320000 | 2021-11-29 3:44PM EST | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 157 | 157 | 142.19% |
| UNH211203P00325000 | 2021-11-29 3:44PM EST | 325.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 36 | 164.45% |
| UNH211203P00350000 | 2021-12-01 3:57PM EST | 350.00 | 0.04 | 0.06 | 0.33 | -0.01 | -20.00% | 5 | 30 | 145.12% |
| UNH211203P00355000 | 2021-11-26 12:43PM EST | 355.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 20 | 24 | 182.13% |
| UNH211203P00360000 | 2021-12-01 9:59AM EST | 360.00 | 0.05 | 0.01 | 0.06 | +0.03 | +150.00% | 70 | 244 | 105.86% |
| UNH211203P00370000 | 2021-12-01 10:16AM EST | 370.00 | 0.24 | 0.00 | 0.85 | -0.26 | -52.00% | 1 | 52 | 129.88% |
| UNH211203P00375000 | 2021-11-24 11:52AM EST | 375.00 | 0.24 | 0.00 | 0.61 | 0.00 | - | - | 2 | 115.23% |
| UNH211203P00380000 | 2021-11-26 12:39PM EST | 380.00 | 0.48 | 0.00 | 2.15 | 0.00 | - | 3 | 68 | 136.13% |
| UNH211203P00385000 | 2021-11-03 8:37AM EST | 385.00 | 0.60 | 0.00 | 2.16 | 0.00 | - | - | 55 | 127.10% |
| UNH211203P00390000 | 2021-11-29 3:18PM EST | 390.00 | 0.21 | 0.00 | 2.17 | 0.00 | - | 66 | 66 | 118.12% |
| UNH211203P00395000 | 2021-11-30 10:04AM EST | 395.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 120 | 158 | 87.70% |
| UNH211203P00400000 | 2021-12-01 9:48AM EST | 400.00 | 0.20 | 0.00 | 0.75 | -0.18 | -47.37% | 2 | 186 | 79.83% |
| UNH211203P00405000 | 2021-12-01 9:32AM EST | 405.00 | 0.18 | 0.06 | 0.75 | -0.15 | -45.45% | 2 | 90 | 73.05% |
| UNH211203P00410000 | 2021-11-30 2:57PM EST | 410.00 | 0.53 | 0.05 | 1.00 | 0.00 | - | 3 | 17 | 68.65% |
| UNH211203P00415000 | 2021-12-01 3:49PM EST | 415.00 | 0.24 | 0.12 | 0.86 | -0.40 | -62.50% | 89 | 238 | 59.42% |
| UNH211203P00420000 | 2021-12-01 3:49PM EST | 420.00 | 0.38 | 0.15 | 0.88 | -0.47 | -55.29% | 48 | 510 | 51.66% |
| UNH211203P00425000 | 2021-12-01 1:52PM EST | 425.00 | 0.36 | 0.18 | 1.03 | -0.90 | -71.43% | 4 | 172 | 52.05% |
| UNH211203P00430000 | 2021-12-01 3:05PM EST | 430.00 | 0.60 | 0.21 | 1.14 | -1.40 | -70.00% | 15 | 162 | 43.60% |
| UNH211203P00435000 | 2021-12-01 3:46PM EST | 435.00 | 1.26 | 0.82 | 1.90 | -1.33 | -51.35% | 18 | 163 | 40.94% |
| UNH211203P00437500 | 2021-12-01 2:38PM EST | 437.50 | 1.10 | 1.23 | 2.42 | -3.00 | -73.17% | 7 | 157 | 39.40% |
| UNH211203P00440000 | 2021-12-01 3:59PM EST | 440.00 | 2.80 | 1.94 | 3.10 | -1.80 | -39.13% | 25 | 260 | 38.07% |
| UNH211203P00442500 | 2021-12-01 1:53PM EST | 442.50 | 1.65 | 2.19 | 4.50 | -4.37 | -72.59% | 8 | 118 | 41.02% |
| UNH211203P00445000 | 2021-12-01 3:59PM EST | 445.00 | 4.90 | 3.80 | 5.85 | -1.85 | -27.41% | 43 | 577 | 41.99% |
| UNH211203P00447500 | 2021-12-01 3:57PM EST | 447.50 | 5.90 | 4.50 | 7.05 | -1.55 | -20.81% | 22 | 70 | 40.41% |
| UNH211203P00450000 | 2021-12-01 2:45PM EST | 450.00 | 5.00 | 6.70 | 8.90 | -5.39 | -51.88% | 21 | 176 | 42.58% |
| UNH211203P00452500 | 2021-12-01 3:22PM EST | 452.50 | 8.40 | 8.00 | 11.50 | -3.59 | -29.94% | 12 | 34 | 50.12% |
| UNH211203P00455000 | 2021-12-01 1:01PM EST | 455.00 | 4.90 | 10.45 | 13.15 | -9.19 | -65.22% | 8 | 126 | 48.73% |
| UNH211203P00457500 | 2021-11-30 10:26AM EST | 457.50 | 12.55 | 12.50 | 15.90 | 0.00 | - | 1 | 2 | 56.85% |
| UNH211203P00460000 | 2021-12-01 12:12PM EST | 460.00 | 7.12 | 15.00 | 18.35 | -7.78 | -52.21% | 1 | 47 | 61.91% |
| UNH211203P00462500 | 2021-11-15 11:18AM EST | 462.50 | 11.75 | 17.50 | 20.60 | 0.00 | - | - | 3 | 64.64% |
| UNH211203P00465000 | 2021-12-01 3:45PM EST | 465.00 | 19.10 | 19.50 | 22.85 | +4.05 | +26.91% | 1 | 46 | 66.92% |
| UNH211203P00470000 | 2021-11-30 10:36AM EST | 470.00 | 20.85 | 24.90 | 27.85 | 0.00 | - | 2 | 10 | 55.03% |
| UNH211203P00500000 | 2021-11-26 11:26AM EST | 500.00 | 61.00 | 54.80 | 57.90 | 0.00 | - | 1 | 1 | 96.48% |
| UNH211203P00510000 | 2021-10-27 9:10AM EST | 510.00 | 51.20 | 69.30 | 72.50 | 0.00 | - | - | 1 | 183.62% |
© 2021 Yahoo. Alle Rechte vorbehalten.
