Deutsche Märkte schließen in 3 Minuten
DAX
15.306,97 +89,52 (+0,59%) Euro Stoxx 50
4.158,06 +26,38 (+0,64%) Dow Jones 30
33.676,22 +125,95 (+0,38%) Gold
1.875,10 -15,80 (-0,84%) EUR/USD
1,0569 -0,0007 (-0,06%) Bitcoin EUR
25.399,14 +514,85 (+2,07%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:27AM EDT. Markt geöffnet.
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230929C00430000 | 2023-09-22 2:58PM EDT | 430.00 | 76.42 | 80.05 | 83.30 | 0.00 | - | 2 | 103 | 145.36% |
| UNH230929C00440000 | 2023-09-22 11:02AM EDT | 440.00 | 65.89 | 69.35 | 71.95 | 0.00 | - | 2 | 4 | 91.50% |
| UNH230929C00445000 | 2023-09-19 3:35PM EDT | 445.00 | 36.32 | 63.10 | 67.60 | 0.00 | - | 100 | 101 | 139.65% |
| UNH230929C00450000 | 2023-09-07 11:55AM EDT | 450.00 | 36.50 | 58.55 | 62.00 | 0.00 | - | 1 | 3 | 120.31% |
| UNH230929C00455000 | 2023-09-25 1:56PM EDT | 455.00 | 55.40 | 55.45 | 56.40 | 0.00 | - | 4 | 0 | 86.18% |
| UNH230929C00457500 | 2023-09-22 12:25PM EDT | 457.50 | 51.37 | 52.80 | 54.65 | 0.00 | - | - | 16 | 91.65% |
| UNH230929C00460000 | 2023-09-27 3:02PM EDT | 460.00 | 45.22 | 50.40 | 51.95 | 0.00 | - | 9 | 10 | 86.72% |
| UNH230929C00465000 | 2023-09-20 3:58PM EDT | 465.00 | 28.97 | 44.90 | 46.90 | 0.00 | - | 10 | 9 | 71.73% |
| UNH230929C00467500 | 2023-09-22 12:51PM EDT | 467.50 | 41.42 | 42.10 | 44.20 | 0.00 | - | 12 | 23 | 58.20% |
| UNH230929C00470000 | 2023-09-25 3:36PM EDT | 470.00 | 43.00 | 40.40 | 41.70 | +2.05 | +5.01% | 2 | 24 | 69.04% |
| UNH230929C00472500 | 2023-09-20 3:01PM EDT | 472.50 | 23.12 | 36.75 | 39.00 | 0.00 | - | 2 | 5 | 74.90% |
| UNH230929C00475000 | 2023-09-25 10:45AM EDT | 475.00 | 33.87 | 35.30 | 36.95 | 0.00 | - | 5 | 25 | 63.62% |
| UNH230929C00477500 | 2023-09-21 11:21AM EDT | 477.50 | 25.60 | 32.35 | 34.90 | 0.00 | - | 4 | 33 | 59.96% |
| UNH230929C00480000 | 2023-09-26 11:28AM EDT | 480.00 | 25.47 | 30.15 | 32.25 | 0.00 | - | 2 | 99 | 57.76% |
| UNH230929C00482500 | 2023-09-26 10:55AM EDT | 482.50 | 25.05 | 27.90 | 29.15 | 0.00 | - | 1 | 37 | 50.54% |
| UNH230929C00485000 | 2023-09-27 10:08AM EDT | 485.00 | 18.50 | 25.35 | 26.20 | 0.00 | - | 1 | 348 | 50.20% |
| UNH230929C00487500 | 2023-09-27 2:21PM EDT | 487.50 | 15.50 | 22.60 | 23.70 | 0.00 | - | 11 | 183 | 46.34% |
| UNH230929C00490000 | 2023-09-28 10:05AM EDT | 490.00 | 21.27 | 19.65 | 21.25 | +8.17 | +62.37% | 12 | 426 | 43.21% |
| UNH230929C00492500 | 2023-09-27 3:04PM EDT | 492.50 | 19.91 | 17.95 | 18.75 | +6.41 | +47.48% | 10 | 103 | 39.23% |
| UNH230929C00495000 | 2023-09-27 3:21PM EDT | 495.00 | 11.00 | 14.95 | 17.45 | 0.00 | - | 22 | 175 | 48.55% |
| UNH230929C00497500 | 2023-09-27 1:30PM EDT | 497.50 | 14.39 | 12.90 | 14.05 | +8.33 | +137.46% | 3 | 125 | 34.57% |
| UNH230929C00500000 | 2023-09-28 11:03AM EDT | 500.00 | 11.29 | 10.75 | 11.50 | +4.64 | +69.77% | 20 | 651 | 29.52% |
| UNH230929C00502500 | 2023-09-28 9:52AM EDT | 502.50 | 11.40 | 8.55 | 9.20 | +7.30 | +178.05% | 34 | 297 | 26.72% |
| UNH230929C00505000 | 2023-09-28 11:07AM EDT | 505.00 | 6.88 | 6.45 | 7.00 | +4.28 | +164.62% | 57 | 643 | 24.07% |
| UNH230929C00507500 | 2023-09-28 11:05AM EDT | 507.50 | 5.00 | 4.70 | 5.25 | +3.35 | +203.03% | 58 | 217 | 23.66% |
| UNH230929C00510000 | 2023-09-28 11:04AM EDT | 510.00 | 3.11 | 3.05 | 3.40 | +2.21 | +245.56% | 738 | 1,500 | 20.90% |
| UNH230929C00515000 | 2023-09-28 11:10AM EDT | 515.00 | 1.06 | 1.06 | 1.22 | +0.79 | +292.59% | 1,497 | 1,429 | 19.42% |
| UNH230929C00520000 | 2023-09-28 11:11AM EDT | 520.00 | 0.30 | 0.27 | 0.31 | +0.20 | +200.00% | 898 | 701 | 18.82% |
| UNH230929C00525000 | 2023-09-28 11:03AM EDT | 525.00 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 246 | 461 | 20.12% |
| UNH230929C00530000 | 2023-09-28 10:47AM EDT | 530.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 292 | 434 | 23.44% |
| UNH230929C00535000 | 2023-09-28 10:00AM EDT | 535.00 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 2 | 88 | 31.45% |
| UNH230929C00540000 | 2023-09-26 3:22PM EDT | 540.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 17 | 69 | 37.70% |
| UNH230929C00545000 | 2023-09-26 10:28AM EDT | 545.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 2 | 74 | 55.42% |
| UNH230929C00550000 | 2023-09-28 11:00AM EDT | 550.00 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 1 | 25 | 45.22% |
| UNH230929C00555000 | 2023-09-26 10:59AM EDT | 555.00 | 0.03 | 0.00 | 1.04 | 0.00 | - | 3 | 3 | 67.53% |
| UNH230929C00560000 | 2023-09-26 10:05AM EDT | 560.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 5 | 20 | 66.99% |
| UNH230929C00565000 | 2023-09-28 9:49AM EDT | 565.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 47 | 72.46% |
| UNH230929C00580000 | 2023-09-07 1:51PM EDT | 580.00 | 0.01 | 0.00 | 0.70 | -0.03 | -75.00% | 10 | 6 | 88.67% |
| UNH230929C00640000 | 2023-09-07 12:55PM EDT | 640.00 | 0.17 | 0.00 | 0.31 | 0.00 | - | - | 1 | 128.13% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230929P00340000 | 2023-08-31 3:50PM EDT | 340.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 7 | 178.13% |
| UNH230929P00350000 | 2023-09-05 9:33AM EDT | 350.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 10 | 10 | 208.59% |
| UNH230929P00370000 | 2023-09-01 10:32AM EDT | 370.00 | 0.08 | 0.00 | 1.02 | 0.00 | - | 1 | 1 | 212.40% |
| UNH230929P00380000 | 2023-09-22 10:04AM EDT | 380.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 110 | 113 | 128.13% |
| UNH230929P00385000 | 2023-09-22 10:09AM EDT | 385.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 32 | 121.88% |
| UNH230929P00395000 | 2023-09-19 10:52AM EDT | 395.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 9 | 115.63% |
| UNH230929P00400000 | 2023-09-26 12:19PM EDT | 400.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 1 | 9 | 161.43% |
| UNH230929P00405000 | 2023-09-26 12:22PM EDT | 405.00 | 0.02 | 0.00 | 2.27 | 0.00 | - | 2 | 12 | 184.08% |
| UNH230929P00410000 | 2023-09-25 10:17AM EDT | 410.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 36 | 96.88% |
| UNH230929P00420000 | 2023-09-26 10:42AM EDT | 420.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 65 | 97.66% |
| UNH230929P00425000 | 2023-09-25 3:49PM EDT | 425.00 | 0.01 | 0.00 | 0.27 | -0.01 | -50.00% | 3 | 39 | 107.62% |
| UNH230929P00430000 | 2023-09-25 12:28PM EDT | 430.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 90 | 98 | 98.83% |
| UNH230929P00435000 | 2023-09-22 1:28PM EDT | 435.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 25 | 75.00% |
| UNH230929P00440000 | 2023-09-27 3:45PM EDT | 440.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 52 | 70.31% |
| UNH230929P00445000 | 2023-09-28 11:09AM EDT | 445.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 2 | 64 | 64.84% |
| UNH230929P00450000 | 2023-09-27 2:05PM EDT | 450.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 34 | 1,830 | 57.81% |
| UNH230929P00455000 | 2023-09-28 9:30AM EDT | 455.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 7 | 103 | 55.47% |
| UNH230929P00457500 | 2023-09-22 11:26AM EDT | 457.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 6 | 11 | 53.13% |
| UNH230929P00460000 | 2023-09-28 10:10AM EDT | 460.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 191 | 50.78% |
| UNH230929P00462500 | 2023-09-27 12:43PM EDT | 462.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 9 | 29 | 51.95% |
| UNH230929P00465000 | 2023-09-28 11:09AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 182 | 43.75% |
| UNH230929P00467500 | 2023-09-26 2:20PM EDT | 467.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 311 | 545 | 44.92% |
| UNH230929P00470000 | 2023-09-27 3:54PM EDT | 470.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 17 | 390 | 42.19% |
| UNH230929P00472500 | 2023-09-28 9:34AM EDT | 472.50 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 1 | 29 | 39.84% |
| UNH230929P00475000 | 2023-09-28 9:32AM EDT | 475.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 18 | 254 | 37.50% |
| UNH230929P00477500 | 2023-09-28 11:03AM EDT | 477.50 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 15 | 569 | 37.89% |
| UNH230929P00480000 | 2023-09-28 11:04AM EDT | 480.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 86 | 349 | 36.33% |
| UNH230929P00482500 | 2023-09-26 3:33PM EDT | 482.50 | 0.18 | 0.03 | 0.06 | 0.00 | - | 1 | 100 | 34.47% |
| UNH230929P00485000 | 2023-09-28 9:51AM EDT | 485.00 | 0.09 | 0.05 | 0.06 | -0.02 | -18.18% | 168 | 1,398 | 31.64% |
| UNH230929P00487500 | 2023-09-28 10:43AM EDT | 487.50 | 0.08 | 0.06 | 0.08 | -0.09 | -52.94% | 34 | 1,283 | 30.18% |
| UNH230929P00490000 | 2023-09-28 10:22AM EDT | 490.00 | 0.11 | 0.05 | 0.16 | -0.18 | -62.07% | 27 | 455 | 30.66% |
| UNH230929P00492500 | 2023-09-28 10:38AM EDT | 492.50 | 0.10 | 0.08 | 0.15 | -0.38 | -79.17% | 49 | 225 | 27.15% |
| UNH230929P00495000 | 2023-09-28 11:09AM EDT | 495.00 | 0.14 | 0.12 | 0.17 | -0.49 | -77.78% | 21 | 298 | 24.61% |
| UNH230929P00497500 | 2023-09-28 11:09AM EDT | 497.50 | 0.22 | 0.20 | 0.27 | -0.70 | -76.09% | 33 | 175 | 23.54% |
| UNH230929P00500000 | 2023-09-28 11:03AM EDT | 500.00 | 0.36 | 0.32 | 0.47 | -1.30 | -78.31% | 328 | 430 | 23.10% |
| UNH230929P00502500 | 2023-09-28 11:05AM EDT | 502.50 | 0.55 | 0.51 | 0.64 | -1.87 | -77.27% | 126 | 217 | 21.02% |
| UNH230929P00505000 | 2023-09-28 11:10AM EDT | 505.00 | 0.93 | 0.87 | 1.03 | -2.67 | -74.17% | 163 | 250 | 20.09% |
| UNH230929P00507500 | 2023-09-28 11:06AM EDT | 507.50 | 1.51 | 1.42 | 1.55 | -3.74 | -71.24% | 131 | 228 | 18.59% |
| UNH230929P00510000 | 2023-09-28 11:10AM EDT | 510.00 | 2.34 | 2.25 | 2.45 | -6.16 | -72.47% | 639 | 196 | 17.84% |
| UNH230929P00515000 | 2023-09-28 11:03AM EDT | 515.00 | 5.12 | 5.10 | 5.45 | -7.38 | -59.04% | 25 | 74 | 17.14% |
| UNH230929P00520000 | 2023-09-28 11:04AM EDT | 520.00 | 9.50 | 9.15 | 10.30 | -3.75 | -28.30% | 88 | 0 | 24.90% |
| UNH230929P00525000 | 2023-09-27 9:30AM EDT | 525.00 | 19.20 | 13.70 | 14.80 | 0.00 | - | 5 | 0 | 25.39% |
| UNH230929P00530000 | 2023-09-25 9:49AM EDT | 530.00 | 20.55 | 15.40 | 19.60 | 0.00 | - | 1 | 0 | 25.68% |
| UNH230929P00550000 | 2023-08-16 11:12AM EDT | 550.00 | 44.27 | 63.00 | 66.80 | 0.00 | - | 2 | 0 | 270.31% |
