Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
505,04-3,79 (-0,74%)
Börsenschluss: 04:00PM EDT
505,05 +0,01 (+0,00%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH221007C005000002022-09-30 3:00PM EDT500.0012.579.3513.10-2.53-16.75%303540.41%
UNH221007C005050002022-09-30 3:59PM EDT505.008.307.408.80-3.60-30.25%198033.99%
UNH221007C005075002022-09-30 3:55PM EDT507.507.006.607.45-3.05-30.35%178933.31%
UNH221007C005100002022-09-30 3:59PM EDT510.005.805.506.40-2.70-31.76%7517433.34%
UNH221007C005125002022-09-30 3:22PM EDT512.506.004.505.10-1.25-17.24%1256931.90%
UNH221007C005150002022-09-30 3:55PM EDT515.004.083.454.30-2.20-35.03%903632.02%
UNH221007C005175002022-09-30 2:55PM EDT517.504.002.753.50-0.23-5.44%153231.67%
UNH221007C005200002022-09-30 3:56PM EDT520.002.601.553.45-1.90-42.22%798434.44%
UNH221007C005225002022-09-30 3:33PM EDT522.502.101.632.28-1.70-44.74%295231.30%
UNH221007C005250002022-09-30 3:31PM EDT525.002.071.271.84-0.22-9.61%1036731.32%
UNH221007C005275002022-09-30 3:31PM EDT527.501.590.951.79-0.98-38.13%665233.42%
UNH221007C005300002022-09-30 3:59PM EDT530.001.000.761.26-0.78-43.82%27947932.07%
UNH221007C005325002022-09-30 3:52PM EDT532.500.700.441.36-0.49-41.18%6221235.00%
UNH221007C005350002022-09-30 3:58PM EDT535.000.580.460.76-0.56-49.12%4811731.86%
UNH221007C005375002022-09-30 3:09PM EDT537.500.610.100.73-0.56-47.86%313833.46%
UNH221007C005400002022-09-30 3:59PM EDT540.000.400.230.52-0.32-44.44%1651,03932.79%
UNH221007C005425002022-09-30 3:01PM EDT542.500.490.010.61-0.06-10.91%27635.74%
UNH221007C005450002022-09-30 3:51PM EDT545.000.240.190.35-0.26-52.00%8122633.59%
UNH221007C005500002022-09-30 1:12PM EDT550.000.200.010.28-0.23-53.49%8720235.40%
UNH221007C005550002022-09-30 10:07AM EDT555.000.250.000.180.00-12612635.84%
UNH221007C005600002022-09-30 2:48PM EDT560.000.140.010.22-0.05-26.32%1711839.94%
UNH221007C005650002022-09-30 10:34AM EDT565.000.290.050.14-0.08-21.62%612640.04%
UNH221007C005700002022-09-27 3:33PM EDT570.000.270.000.160.00-9135343.56%
UNH221007C005750002022-09-23 1:57PM EDT575.000.300.001.970.00-52862.84%
UNH221007C005800002022-09-27 9:43AM EDT580.000.160.000.620.00-1853.76%
UNH221007C005850002022-09-30 9:52AM EDT585.000.190.004.30-0.46-70.77%14082.45%
UNH221007C005900002022-09-23 12:25PM EDT590.000.240.004.300.00-10016485.94%
UNH221007C005950002022-09-29 9:39AM EDT595.000.060.004.300.00-9989.38%
UNH221007C006000002022-09-29 3:15PM EDT600.000.050.001.070.00-21270.36%
UNH221007C006050002022-09-15 11:13AM EDT605.000.390.000.140.00-5555.47%
UNH221007C006100002022-09-30 10:11AM EDT610.000.070.000.12-0.14-66.67%302256.84%
UNH221007C006150002022-09-22 2:31PM EDT615.000.200.002.240.00-1419689.48%
UNH221007C006200002022-09-28 10:39AM EDT620.000.090.011.350.00-2028584.47%
UNH221007C006300002022-09-27 2:35PM EDT630.000.350.014.300.00-10557111.90%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH221007P002800002022-09-22 9:30AM EDT280.000.010.000.040.00-1615148.44%
UNH221007P003000002022-09-21 10:19AM EDT300.000.030.004.600.00-1254241.89%
UNH221007P003200002022-09-22 3:48PM EDT320.000.030.000.020.00-12126110.94%
UNH221007P003300002022-09-23 1:39PM EDT330.000.030.000.030.00-5083107.03%
UNH221007P003400002022-09-30 1:00PM EDT340.000.010.000.03-0.04-80.00%2063100.00%
UNH221007P003500002022-09-30 3:45PM EDT350.000.020.000.77-0.01-33.33%1968132.23%
UNH221007P003600002022-09-30 3:44PM EDT360.000.010.002.30-0.11-91.67%614146.90%
UNH221007P003700002022-09-30 3:43PM EDT370.000.020.000.04-0.21-91.30%41482.03%
UNH221007P003800002022-09-27 1:25PM EDT380.000.080.002.720.00-1232130.96%
UNH221007P003900002022-09-26 9:32AM EDT390.000.080.002.48-0.09-52.94%12118.75%
UNH221007P004000002022-09-30 1:00PM EDT400.000.040.030.16-0.02-33.33%62073.83%
UNH221007P004100002022-09-29 3:03PM EDT410.000.050.022.94-0.06-54.55%2056103.22%
UNH221007P004350002022-09-30 11:47AM EDT435.000.110.030.15-0.03-21.43%61452.64%
UNH221007P004500002022-09-30 3:53PM EDT450.000.140.070.21-0.30-68.18%6513044.24%
UNH221007P004550002022-09-30 2:08PM EDT455.000.260.130.67-0.40-60.61%85450.02%
UNH221007P004600002022-09-30 3:53PM EDT460.000.260.200.56-0.47-64.38%7415444.12%
UNH221007P004650002022-09-30 3:59PM EDT465.000.400.240.71-0.74-64.91%227642.04%
UNH221007P004700002022-09-30 3:42PM EDT470.000.520.431.11-0.46-46.94%8311042.03%
UNH221007P004750002022-09-30 3:59PM EDT475.000.760.640.91-0.74-49.33%447235.43%
UNH221007P004800002022-09-30 3:42PM EDT480.001.250.971.56-0.41-24.70%20611536.05%
UNH221007P004850002022-09-30 3:59PM EDT485.001.701.483.15-1.54-47.53%3616240.23%
UNH221007P004900002022-09-30 3:56PM EDT490.002.502.082.84-0.90-26.47%8312932.52%
UNH221007P004950002022-09-30 3:19PM EDT495.003.503.454.00-0.47-11.84%7219031.45%
UNH221007P005000002022-09-30 3:38PM EDT500.004.904.405.95-1.00-16.95%9713932.01%
UNH221007P005050002022-09-30 3:59PM EDT505.007.315.307.65+0.01+0.14%4828129.69%
UNH221007P005075002022-09-30 3:59PM EDT507.508.605.358.90-0.13-1.49%1614929.38%
UNH221007P005100002022-09-30 3:55PM EDT510.009.209.1510.25+0.21+2.34%10615028.94%
UNH221007P005125002022-09-30 3:15PM EDT512.5011.3010.4012.70+2.17+23.77%6733932.48%
UNH221007P005150002022-09-30 3:57PM EDT515.0012.4311.5513.95-3.07-19.81%728930.69%
UNH221007P005175002022-09-30 3:55PM EDT517.5013.8011.3515.60-3.45-20.00%54830.01%
UNH221007P005200002022-09-30 11:11AM EDT520.0010.3515.4018.70-2.60-20.08%37335.80%
UNH221007P005225002022-09-30 3:01PM EDT522.5016.3615.2520.55+3.11+23.47%11735.54%
UNH221007P005250002022-09-30 3:01PM EDT525.0018.3216.3523.20-0.38-2.03%111939.04%
UNH221007P005275002022-09-30 2:46PM EDT527.5020.5018.6025.35-5.35-20.70%41539.84%
UNH221007P005300002022-09-30 3:57PM EDT530.0024.6020.1028.90-0.80-3.15%71148.02%
UNH221007P005325002022-09-19 11:09AM EDT532.5019.5522.0031.250.00--149.87%
UNH221007P005350002022-09-28 11:22AM EDT535.0028.3524.5033.250.00-1349.66%
UNH221007P005375002022-09-21 1:18PM EDT537.5022.5328.0034.500.00--244.29%
UNH221007P005400002022-09-27 9:30AM EDT540.0030.6030.0038.000.00-12353.00%
UNH221007P005450002022-09-09 9:47AM EDT545.0025.9734.0043.000.00-1157.61%
UNH221007P005500002022-09-27 1:30PM EDT550.0043.6540.0048.500.00-3565.27%
UNH221007P005800002022-09-12 10:51AM EDT580.0046.7570.0078.100.00--087.23%