Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.654,18 -212,12 (-1,07%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH221007C00500000 | 2022-09-30 3:00PM EDT | 500.00 | 12.57 | 9.35 | 13.10 | -2.53 | -16.75% | 30 | 35 | 40.41% |
| UNH221007C00505000 | 2022-09-30 3:59PM EDT | 505.00 | 8.30 | 7.40 | 8.80 | -3.60 | -30.25% | 19 | 80 | 33.99% |
| UNH221007C00507500 | 2022-09-30 3:55PM EDT | 507.50 | 7.00 | 6.60 | 7.45 | -3.05 | -30.35% | 17 | 89 | 33.31% |
| UNH221007C00510000 | 2022-09-30 3:59PM EDT | 510.00 | 5.80 | 5.50 | 6.40 | -2.70 | -31.76% | 75 | 174 | 33.34% |
| UNH221007C00512500 | 2022-09-30 3:22PM EDT | 512.50 | 6.00 | 4.50 | 5.10 | -1.25 | -17.24% | 125 | 69 | 31.90% |
| UNH221007C00515000 | 2022-09-30 3:55PM EDT | 515.00 | 4.08 | 3.45 | 4.30 | -2.20 | -35.03% | 90 | 36 | 32.02% |
| UNH221007C00517500 | 2022-09-30 2:55PM EDT | 517.50 | 4.00 | 2.75 | 3.50 | -0.23 | -5.44% | 15 | 32 | 31.67% |
| UNH221007C00520000 | 2022-09-30 3:56PM EDT | 520.00 | 2.60 | 1.55 | 3.45 | -1.90 | -42.22% | 79 | 84 | 34.44% |
| UNH221007C00522500 | 2022-09-30 3:33PM EDT | 522.50 | 2.10 | 1.63 | 2.28 | -1.70 | -44.74% | 29 | 52 | 31.30% |
| UNH221007C00525000 | 2022-09-30 3:31PM EDT | 525.00 | 2.07 | 1.27 | 1.84 | -0.22 | -9.61% | 103 | 67 | 31.32% |
| UNH221007C00527500 | 2022-09-30 3:31PM EDT | 527.50 | 1.59 | 0.95 | 1.79 | -0.98 | -38.13% | 66 | 52 | 33.42% |
| UNH221007C00530000 | 2022-09-30 3:59PM EDT | 530.00 | 1.00 | 0.76 | 1.26 | -0.78 | -43.82% | 279 | 479 | 32.07% |
| UNH221007C00532500 | 2022-09-30 3:52PM EDT | 532.50 | 0.70 | 0.44 | 1.36 | -0.49 | -41.18% | 62 | 212 | 35.00% |
| UNH221007C00535000 | 2022-09-30 3:58PM EDT | 535.00 | 0.58 | 0.46 | 0.76 | -0.56 | -49.12% | 48 | 117 | 31.86% |
| UNH221007C00537500 | 2022-09-30 3:09PM EDT | 537.50 | 0.61 | 0.10 | 0.73 | -0.56 | -47.86% | 31 | 38 | 33.46% |
| UNH221007C00540000 | 2022-09-30 3:59PM EDT | 540.00 | 0.40 | 0.23 | 0.52 | -0.32 | -44.44% | 165 | 1,039 | 32.79% |
| UNH221007C00542500 | 2022-09-30 3:01PM EDT | 542.50 | 0.49 | 0.01 | 0.61 | -0.06 | -10.91% | 2 | 76 | 35.74% |
| UNH221007C00545000 | 2022-09-30 3:51PM EDT | 545.00 | 0.24 | 0.19 | 0.35 | -0.26 | -52.00% | 81 | 226 | 33.59% |
| UNH221007C00550000 | 2022-09-30 1:12PM EDT | 550.00 | 0.20 | 0.01 | 0.28 | -0.23 | -53.49% | 87 | 202 | 35.40% |
| UNH221007C00555000 | 2022-09-30 10:07AM EDT | 555.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 126 | 126 | 35.84% |
| UNH221007C00560000 | 2022-09-30 2:48PM EDT | 560.00 | 0.14 | 0.01 | 0.22 | -0.05 | -26.32% | 17 | 118 | 39.94% |
| UNH221007C00565000 | 2022-09-30 10:34AM EDT | 565.00 | 0.29 | 0.05 | 0.14 | -0.08 | -21.62% | 6 | 126 | 40.04% |
| UNH221007C00570000 | 2022-09-27 3:33PM EDT | 570.00 | 0.27 | 0.00 | 0.16 | 0.00 | - | 91 | 353 | 43.56% |
| UNH221007C00575000 | 2022-09-23 1:57PM EDT | 575.00 | 0.30 | 0.00 | 1.97 | 0.00 | - | 5 | 28 | 62.84% |
| UNH221007C00580000 | 2022-09-27 9:43AM EDT | 580.00 | 0.16 | 0.00 | 0.62 | 0.00 | - | 1 | 8 | 53.76% |
| UNH221007C00585000 | 2022-09-30 9:52AM EDT | 585.00 | 0.19 | 0.00 | 4.30 | -0.46 | -70.77% | 1 | 40 | 82.45% |
| UNH221007C00590000 | 2022-09-23 12:25PM EDT | 590.00 | 0.24 | 0.00 | 4.30 | 0.00 | - | 100 | 164 | 85.94% |
| UNH221007C00595000 | 2022-09-29 9:39AM EDT | 595.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 9 | 9 | 89.38% |
| UNH221007C00600000 | 2022-09-29 3:15PM EDT | 600.00 | 0.05 | 0.00 | 1.07 | 0.00 | - | 2 | 12 | 70.36% |
| UNH221007C00605000 | 2022-09-15 11:13AM EDT | 605.00 | 0.39 | 0.00 | 0.14 | 0.00 | - | 5 | 5 | 55.47% |
| UNH221007C00610000 | 2022-09-30 10:11AM EDT | 610.00 | 0.07 | 0.00 | 0.12 | -0.14 | -66.67% | 30 | 22 | 56.84% |
| UNH221007C00615000 | 2022-09-22 2:31PM EDT | 615.00 | 0.20 | 0.00 | 2.24 | 0.00 | - | 14 | 196 | 89.48% |
| UNH221007C00620000 | 2022-09-28 10:39AM EDT | 620.00 | 0.09 | 0.01 | 1.35 | 0.00 | - | 20 | 285 | 84.47% |
| UNH221007C00630000 | 2022-09-27 2:35PM EDT | 630.00 | 0.35 | 0.01 | 4.30 | 0.00 | - | 10 | 557 | 111.90% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH221007P00280000 | 2022-09-22 9:30AM EDT | 280.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 615 | 148.44% |
| UNH221007P00300000 | 2022-09-21 10:19AM EDT | 300.00 | 0.03 | 0.00 | 4.60 | 0.00 | - | 1 | 254 | 241.89% |
| UNH221007P00320000 | 2022-09-22 3:48PM EDT | 320.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 126 | 110.94% |
| UNH221007P00330000 | 2022-09-23 1:39PM EDT | 330.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 83 | 107.03% |
| UNH221007P00340000 | 2022-09-30 1:00PM EDT | 340.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 20 | 63 | 100.00% |
| UNH221007P00350000 | 2022-09-30 3:45PM EDT | 350.00 | 0.02 | 0.00 | 0.77 | -0.01 | -33.33% | 19 | 68 | 132.23% |
| UNH221007P00360000 | 2022-09-30 3:44PM EDT | 360.00 | 0.01 | 0.00 | 2.30 | -0.11 | -91.67% | 6 | 14 | 146.90% |
| UNH221007P00370000 | 2022-09-30 3:43PM EDT | 370.00 | 0.02 | 0.00 | 0.04 | -0.21 | -91.30% | 4 | 14 | 82.03% |
| UNH221007P00380000 | 2022-09-27 1:25PM EDT | 380.00 | 0.08 | 0.00 | 2.72 | 0.00 | - | 12 | 32 | 130.96% |
| UNH221007P00390000 | 2022-09-26 9:32AM EDT | 390.00 | 0.08 | 0.00 | 2.48 | -0.09 | -52.94% | 1 | 2 | 118.75% |
| UNH221007P00400000 | 2022-09-30 1:00PM EDT | 400.00 | 0.04 | 0.03 | 0.16 | -0.02 | -33.33% | 6 | 20 | 73.83% |
| UNH221007P00410000 | 2022-09-29 3:03PM EDT | 410.00 | 0.05 | 0.02 | 2.94 | -0.06 | -54.55% | 20 | 56 | 103.22% |
| UNH221007P00435000 | 2022-09-30 11:47AM EDT | 435.00 | 0.11 | 0.03 | 0.15 | -0.03 | -21.43% | 6 | 14 | 52.64% |
| UNH221007P00450000 | 2022-09-30 3:53PM EDT | 450.00 | 0.14 | 0.07 | 0.21 | -0.30 | -68.18% | 65 | 130 | 44.24% |
| UNH221007P00455000 | 2022-09-30 2:08PM EDT | 455.00 | 0.26 | 0.13 | 0.67 | -0.40 | -60.61% | 8 | 54 | 50.02% |
| UNH221007P00460000 | 2022-09-30 3:53PM EDT | 460.00 | 0.26 | 0.20 | 0.56 | -0.47 | -64.38% | 74 | 154 | 44.12% |
| UNH221007P00465000 | 2022-09-30 3:59PM EDT | 465.00 | 0.40 | 0.24 | 0.71 | -0.74 | -64.91% | 22 | 76 | 42.04% |
| UNH221007P00470000 | 2022-09-30 3:42PM EDT | 470.00 | 0.52 | 0.43 | 1.11 | -0.46 | -46.94% | 83 | 110 | 42.03% |
| UNH221007P00475000 | 2022-09-30 3:59PM EDT | 475.00 | 0.76 | 0.64 | 0.91 | -0.74 | -49.33% | 44 | 72 | 35.43% |
| UNH221007P00480000 | 2022-09-30 3:42PM EDT | 480.00 | 1.25 | 0.97 | 1.56 | -0.41 | -24.70% | 206 | 115 | 36.05% |
| UNH221007P00485000 | 2022-09-30 3:59PM EDT | 485.00 | 1.70 | 1.48 | 3.15 | -1.54 | -47.53% | 36 | 162 | 40.23% |
| UNH221007P00490000 | 2022-09-30 3:56PM EDT | 490.00 | 2.50 | 2.08 | 2.84 | -0.90 | -26.47% | 83 | 129 | 32.52% |
| UNH221007P00495000 | 2022-09-30 3:19PM EDT | 495.00 | 3.50 | 3.45 | 4.00 | -0.47 | -11.84% | 72 | 190 | 31.45% |
| UNH221007P00500000 | 2022-09-30 3:38PM EDT | 500.00 | 4.90 | 4.40 | 5.95 | -1.00 | -16.95% | 97 | 139 | 32.01% |
| UNH221007P00505000 | 2022-09-30 3:59PM EDT | 505.00 | 7.31 | 5.30 | 7.65 | +0.01 | +0.14% | 48 | 281 | 29.69% |
| UNH221007P00507500 | 2022-09-30 3:59PM EDT | 507.50 | 8.60 | 5.35 | 8.90 | -0.13 | -1.49% | 16 | 149 | 29.38% |
| UNH221007P00510000 | 2022-09-30 3:55PM EDT | 510.00 | 9.20 | 9.15 | 10.25 | +0.21 | +2.34% | 106 | 150 | 28.94% |
| UNH221007P00512500 | 2022-09-30 3:15PM EDT | 512.50 | 11.30 | 10.40 | 12.70 | +2.17 | +23.77% | 673 | 39 | 32.48% |
| UNH221007P00515000 | 2022-09-30 3:57PM EDT | 515.00 | 12.43 | 11.55 | 13.95 | -3.07 | -19.81% | 72 | 89 | 30.69% |
| UNH221007P00517500 | 2022-09-30 3:55PM EDT | 517.50 | 13.80 | 11.35 | 15.60 | -3.45 | -20.00% | 5 | 48 | 30.01% |
| UNH221007P00520000 | 2022-09-30 11:11AM EDT | 520.00 | 10.35 | 15.40 | 18.70 | -2.60 | -20.08% | 3 | 73 | 35.80% |
| UNH221007P00522500 | 2022-09-30 3:01PM EDT | 522.50 | 16.36 | 15.25 | 20.55 | +3.11 | +23.47% | 1 | 17 | 35.54% |
| UNH221007P00525000 | 2022-09-30 3:01PM EDT | 525.00 | 18.32 | 16.35 | 23.20 | -0.38 | -2.03% | 11 | 19 | 39.04% |
| UNH221007P00527500 | 2022-09-30 2:46PM EDT | 527.50 | 20.50 | 18.60 | 25.35 | -5.35 | -20.70% | 4 | 15 | 39.84% |
| UNH221007P00530000 | 2022-09-30 3:57PM EDT | 530.00 | 24.60 | 20.10 | 28.90 | -0.80 | -3.15% | 7 | 11 | 48.02% |
| UNH221007P00532500 | 2022-09-19 11:09AM EDT | 532.50 | 19.55 | 22.00 | 31.25 | 0.00 | - | - | 1 | 49.87% |
| UNH221007P00535000 | 2022-09-28 11:22AM EDT | 535.00 | 28.35 | 24.50 | 33.25 | 0.00 | - | 1 | 3 | 49.66% |
| UNH221007P00537500 | 2022-09-21 1:18PM EDT | 537.50 | 22.53 | 28.00 | 34.50 | 0.00 | - | - | 2 | 44.29% |
| UNH221007P00540000 | 2022-09-27 9:30AM EDT | 540.00 | 30.60 | 30.00 | 38.00 | 0.00 | - | 1 | 23 | 53.00% |
| UNH221007P00545000 | 2022-09-09 9:47AM EDT | 545.00 | 25.97 | 34.00 | 43.00 | 0.00 | - | 1 | 1 | 57.61% |
| UNH221007P00550000 | 2022-09-27 1:30PM EDT | 550.00 | 43.65 | 40.00 | 48.50 | 0.00 | - | 3 | 5 | 65.27% |
| UNH221007P00580000 | 2022-09-12 10:51AM EDT | 580.00 | 46.75 | 70.00 | 78.10 | 0.00 | - | - | 0 | 87.23% |
© 2022 Yahoo. Alle Rechte vorbehalten.
