Deutsche Märkte schließen in 3 Minuten

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
510,49+6,76 (+1,34%)
Ab 11:27AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230929C004300002023-09-22 2:58PM EDT430.0076.4280.0583.300.00-2103145.36%
UNH230929C004400002023-09-22 11:02AM EDT440.0065.8969.3571.950.00-2491.50%
UNH230929C004450002023-09-19 3:35PM EDT445.0036.3263.1067.600.00-100101139.65%
UNH230929C004500002023-09-07 11:55AM EDT450.0036.5058.5562.000.00-13120.31%
UNH230929C004550002023-09-25 1:56PM EDT455.0055.4055.4556.400.00-4086.18%
UNH230929C004575002023-09-22 12:25PM EDT457.5051.3752.8054.650.00--1691.65%
UNH230929C004600002023-09-27 3:02PM EDT460.0045.2250.4051.950.00-91086.72%
UNH230929C004650002023-09-20 3:58PM EDT465.0028.9744.9046.900.00-10971.73%
UNH230929C004675002023-09-22 12:51PM EDT467.5041.4242.1044.200.00-122358.20%
UNH230929C004700002023-09-25 3:36PM EDT470.0043.0040.4041.70+2.05+5.01%22469.04%
UNH230929C004725002023-09-20 3:01PM EDT472.5023.1236.7539.000.00-2574.90%
UNH230929C004750002023-09-25 10:45AM EDT475.0033.8735.3036.950.00-52563.62%
UNH230929C004775002023-09-21 11:21AM EDT477.5025.6032.3534.900.00-43359.96%
UNH230929C004800002023-09-26 11:28AM EDT480.0025.4730.1532.250.00-29957.76%
UNH230929C004825002023-09-26 10:55AM EDT482.5025.0527.9029.150.00-13750.54%
UNH230929C004850002023-09-27 10:08AM EDT485.0018.5025.3526.200.00-134850.20%
UNH230929C004875002023-09-27 2:21PM EDT487.5015.5022.6023.700.00-1118346.34%
UNH230929C004900002023-09-28 10:05AM EDT490.0021.2719.6521.25+8.17+62.37%1242643.21%
UNH230929C004925002023-09-27 3:04PM EDT492.5019.9117.9518.75+6.41+47.48%1010339.23%
UNH230929C004950002023-09-27 3:21PM EDT495.0011.0014.9517.450.00-2217548.55%
UNH230929C004975002023-09-27 1:30PM EDT497.5014.3912.9014.05+8.33+137.46%312534.57%
UNH230929C005000002023-09-28 11:03AM EDT500.0011.2910.7511.50+4.64+69.77%2065129.52%
UNH230929C005025002023-09-28 9:52AM EDT502.5011.408.559.20+7.30+178.05%3429726.72%
UNH230929C005050002023-09-28 11:07AM EDT505.006.886.457.00+4.28+164.62%5764324.07%
UNH230929C005075002023-09-28 11:05AM EDT507.505.004.705.25+3.35+203.03%5821723.66%
UNH230929C005100002023-09-28 11:04AM EDT510.003.113.053.40+2.21+245.56%7381,50020.90%
UNH230929C005150002023-09-28 11:10AM EDT515.001.061.061.22+0.79+292.59%1,4971,42919.42%
UNH230929C005200002023-09-28 11:11AM EDT520.000.300.270.31+0.20+200.00%89870118.82%
UNH230929C005250002023-09-28 11:03AM EDT525.000.090.050.09+0.04+80.00%24646120.12%
UNH230929C005300002023-09-28 10:47AM EDT530.000.050.010.05+0.03+150.00%29243423.44%
UNH230929C005350002023-09-28 10:00AM EDT535.000.010.010.10-0.01-50.00%28831.45%
UNH230929C005400002023-09-26 3:22PM EDT540.000.030.000.120.00-176937.70%
UNH230929C005450002023-09-26 10:28AM EDT545.000.020.000.510.00-27455.42%
UNH230929C005500002023-09-28 11:00AM EDT550.000.040.000.08+0.02+100.00%12545.22%
UNH230929C005550002023-09-26 10:59AM EDT555.000.030.001.040.00-3367.53%
UNH230929C005600002023-09-26 10:05AM EDT560.000.010.000.640.00-52066.99%
UNH230929C005650002023-09-28 9:49AM EDT565.000.010.000.650.00-14772.46%
UNH230929C005800002023-09-07 1:51PM EDT580.000.010.000.70-0.03-75.00%10688.67%
UNH230929C006400002023-09-07 12:55PM EDT640.000.170.000.310.00--1128.13%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH230929P003400002023-08-31 3:50PM EDT340.000.050.000.030.00--7178.13%
UNH230929P003500002023-09-05 9:33AM EDT350.000.060.000.310.00-1010208.59%
UNH230929P003700002023-09-01 10:32AM EDT370.000.080.001.020.00-11212.40%
UNH230929P003800002023-09-22 10:04AM EDT380.000.020.000.020.00-110113128.13%
UNH230929P003850002023-09-22 10:09AM EDT385.000.020.000.020.00-3132121.88%
UNH230929P003950002023-09-19 10:52AM EDT395.000.040.000.030.00-69115.63%
UNH230929P004000002023-09-26 12:19PM EDT400.000.010.000.820.00-19161.43%
UNH230929P004050002023-09-26 12:22PM EDT405.000.020.002.270.00-212184.08%
UNH230929P004100002023-09-25 10:17AM EDT410.000.020.000.020.00-103696.88%
UNH230929P004200002023-09-26 10:42AM EDT420.000.010.000.070.00-16597.66%
UNH230929P004250002023-09-25 3:49PM EDT425.000.010.000.27-0.01-50.00%339107.62%
UNH230929P004300002023-09-25 12:28PM EDT430.000.020.000.220.00-909898.83%
UNH230929P004350002023-09-22 1:28PM EDT435.000.040.000.030.00-32575.00%
UNH230929P004400002023-09-27 3:45PM EDT440.000.020.000.030.00-35270.31%
UNH230929P004450002023-09-28 11:09AM EDT445.000.020.000.03-0.04-66.67%26464.84%
UNH230929P004500002023-09-27 2:05PM EDT450.000.020.000.020.00-341,83057.81%
UNH230929P004550002023-09-28 9:30AM EDT455.000.020.000.03+0.01+100.00%710355.47%
UNH230929P004575002023-09-22 11:26AM EDT457.500.100.000.030.00-61153.13%
UNH230929P004600002023-09-28 10:10AM EDT460.000.010.000.030.00-619150.78%
UNH230929P004625002023-09-27 12:43PM EDT462.500.010.000.03-0.02-66.67%92951.95%
UNH230929P004650002023-09-28 11:09AM EDT465.000.010.000.01-0.02-66.67%318243.75%
UNH230929P004675002023-09-26 2:20PM EDT467.500.050.000.020.00-31154544.92%
UNH230929P004700002023-09-27 3:54PM EDT470.000.030.010.020.00-1739042.19%
UNH230929P004725002023-09-28 9:34AM EDT472.500.030.010.02-0.01-25.00%12939.84%
UNH230929P004750002023-09-28 9:32AM EDT475.000.020.010.02-0.03-60.00%1825437.50%
UNH230929P004775002023-09-28 11:03AM EDT477.500.040.010.04-0.06-60.00%1556937.89%
UNH230929P004800002023-09-28 11:04AM EDT480.000.040.030.05-0.03-42.86%8634936.33%
UNH230929P004825002023-09-26 3:33PM EDT482.500.180.030.060.00-110034.47%
UNH230929P004850002023-09-28 9:51AM EDT485.000.090.050.06-0.02-18.18%1681,39831.64%
UNH230929P004875002023-09-28 10:43AM EDT487.500.080.060.08-0.09-52.94%341,28330.18%
UNH230929P004900002023-09-28 10:22AM EDT490.000.110.050.16-0.18-62.07%2745530.66%
UNH230929P004925002023-09-28 10:38AM EDT492.500.100.080.15-0.38-79.17%4922527.15%
UNH230929P004950002023-09-28 11:09AM EDT495.000.140.120.17-0.49-77.78%2129824.61%
UNH230929P004975002023-09-28 11:09AM EDT497.500.220.200.27-0.70-76.09%3317523.54%
UNH230929P005000002023-09-28 11:03AM EDT500.000.360.320.47-1.30-78.31%32843023.10%
UNH230929P005025002023-09-28 11:05AM EDT502.500.550.510.64-1.87-77.27%12621721.02%
UNH230929P005050002023-09-28 11:10AM EDT505.000.930.871.03-2.67-74.17%16325020.09%
UNH230929P005075002023-09-28 11:06AM EDT507.501.511.421.55-3.74-71.24%13122818.59%
UNH230929P005100002023-09-28 11:10AM EDT510.002.342.252.45-6.16-72.47%63919617.84%
UNH230929P005150002023-09-28 11:03AM EDT515.005.125.105.45-7.38-59.04%257417.14%
UNH230929P005200002023-09-28 11:04AM EDT520.009.509.1510.30-3.75-28.30%88024.90%
UNH230929P005250002023-09-27 9:30AM EDT525.0019.2013.7014.800.00-5025.39%
UNH230929P005300002023-09-25 9:49AM EDT530.0020.5515.4019.600.00-1025.68%
UNH230929P005500002023-08-16 11:12AM EDT550.0044.2763.0066.800.00-20270.31%