Deutsche Märkte schließen in 2 Stunden 29 Minuten

UnitedHealth Group Incorporated (UNH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
486,18-5,05 (-1,03%)
Börsenschluss: 04:00PM EDT
484,13 -2,05 (-0,42%)
Vorbörslich: 08:59AM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240426C002800002024-04-04 9:32AM EDT280.00181.790.000.000.00-100.00%
UNH240426C003000002024-04-05 9:34AM EDT300.00155.270.000.000.00-110.00%
UNH240426C003100002024-04-04 9:45AM EDT310.00151.380.000.000.00-110.00%
UNH240426C003900002024-04-23 2:12PM EDT390.0097.950.000.000.00-410.00%
UNH240426C003950002024-04-23 2:33PM EDT395.0091.600.000.000.00-430.00%
UNH240426C004000002024-04-23 2:38PM EDT400.0087.000.000.000.00-350.00%
UNH240426C004050002024-04-23 2:34PM EDT405.0081.750.000.000.00-300.00%
UNH240426C004100002024-04-23 1:43PM EDT410.0078.850.000.000.00-3150.00%
UNH240426C004150002024-04-23 2:10PM EDT415.0073.300.000.000.00-300.00%
UNH240426C004200002024-04-23 2:12PM EDT420.0068.150.000.000.00-320.00%
UNH240426C004250002024-04-23 2:08PM EDT425.0063.200.000.000.00-330.00%
UNH240426C004300002024-04-23 2:40PM EDT430.0057.200.000.000.00-380.00%
UNH240426C004350002024-04-23 2:00PM EDT435.0053.100.000.000.00-3170.00%
UNH240426C004400002024-04-22 1:23PM EDT440.0056.000.000.000.00-1250.00%
UNH240426C004425002024-04-19 3:30PM EDT442.5059.000.000.000.00-2590.00%
UNH240426C004450002024-04-19 3:57PM EDT445.0056.930.000.000.00-6470.00%
UNH240426C004475002024-04-19 2:56PM EDT447.5054.080.000.000.00-5650.00%
UNH240426C004500002024-04-23 11:41AM EDT450.0039.010.000.000.00-1710.00%
UNH240426C004525002024-04-22 3:00PM EDT452.5043.400.000.000.00-1420.00%
UNH240426C004550002024-04-19 3:38PM EDT455.0046.650.000.000.00-52110.00%
UNH240426C004575002024-04-18 10:17AM EDT457.5043.500.000.000.00-2450.00%
UNH240426C004600002024-04-22 3:57PM EDT460.0033.060.000.000.00-111770.00%
UNH240426C004625002024-04-17 1:00PM EDT462.5022.840.000.000.00-4310.00%
UNH240426C004650002024-04-23 12:39PM EDT465.0024.130.000.000.00-131350.00%
UNH240426C004700002024-04-23 1:51PM EDT470.0018.900.000.000.00-172210.00%
UNH240426C004750002024-04-23 2:35PM EDT475.0013.130.000.000.00-102650.00%
UNH240426C004800002024-04-23 3:49PM EDT480.008.900.000.000.00-2414190.00%
UNH240426C004850002024-04-23 3:59PM EDT485.005.800.000.000.00-1353430.00%
UNH240426C004900002024-04-23 3:57PM EDT490.003.050.000.000.00-6919621.56%
UNH240426C004950002024-04-23 3:59PM EDT495.001.700.000.000.00-1,8251,2096.25%
UNH240426C005000002024-04-23 3:59PM EDT500.000.900.000.000.00-1,5611,2556.25%
UNH240426C005050002024-04-23 3:59PM EDT505.000.440.000.000.00-47082912.50%
UNH240426C005100002024-04-23 3:47PM EDT510.000.250.000.000.00-60983912.50%
UNH240426C005150002024-04-23 3:59PM EDT515.000.220.000.000.00-1,21966712.50%
UNH240426C005200002024-04-23 3:58PM EDT520.000.080.000.000.00-20573312.50%
UNH240426C005250002024-04-23 3:37PM EDT525.000.070.000.000.00-12045012.50%
UNH240426C005300002024-04-23 3:52PM EDT530.000.030.000.000.00-20060825.00%
UNH240426C005350002024-04-23 9:42AM EDT535.000.030.000.000.00-313725.00%
UNH240426C005400002024-04-23 9:41AM EDT540.000.010.000.000.00-416525.00%
UNH240426C005450002024-04-19 3:45PM EDT545.000.100.000.000.00-1511325.00%
UNH240426C005500002024-04-23 9:30AM EDT550.000.040.000.000.00-227225.00%
UNH240426C005550002024-04-22 3:48PM EDT555.000.010.000.000.00-542725.00%
UNH240426C005600002024-04-22 1:48PM EDT560.000.010.000.000.00-52625.00%
UNH240426C005650002024-04-19 1:39PM EDT565.000.100.000.000.00-202025.00%
UNH240426C006150002024-03-13 3:38PM EDT615.000.110.000.570.00--1117.87%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH240426P003000002024-04-19 9:45AM EDT300.000.080.000.000.00-1250.00%
UNH240426P003400002024-04-15 2:20PM EDT340.000.080.000.000.00--850.00%
UNH240426P003500002024-04-18 10:23AM EDT350.000.020.000.000.00-225950.00%
UNH240426P003700002024-04-15 9:50AM EDT370.000.300.000.000.00-433750.00%
UNH240426P003800002024-04-17 1:17PM EDT380.000.050.000.000.00-215150.00%
UNH240426P003850002024-04-22 12:59PM EDT385.000.020.000.000.00-13150.00%
UNH240426P003900002024-04-18 1:02PM EDT390.000.330.000.000.00-205450.00%
UNH240426P003950002024-04-23 3:23PM EDT395.000.010.000.000.00-1061850.00%
UNH240426P004000002024-04-23 3:31PM EDT400.000.020.000.000.00-134850.00%
UNH240426P004050002024-04-19 12:21PM EDT405.000.010.000.000.00-347250.00%
UNH240426P004100002024-04-22 9:31AM EDT410.000.010.000.000.00-212850.00%
UNH240426P004150002024-04-23 10:06AM EDT415.000.030.000.000.00-1018825.00%
UNH240426P004200002024-04-23 2:49PM EDT420.000.060.000.000.00-3824925.00%
UNH240426P004250002024-04-23 2:46PM EDT425.000.080.000.000.00-1817225.00%
UNH240426P004300002024-04-23 2:31PM EDT430.000.050.000.000.00-12022725.00%
UNH240426P004350002024-04-23 2:38PM EDT435.000.100.000.000.00-1414025.00%
UNH240426P004400002024-04-23 3:40PM EDT440.000.080.000.000.00-2017325.00%
UNH240426P004425002024-04-19 1:26PM EDT442.500.150.000.000.00-12125.00%
UNH240426P004450002024-04-23 3:33PM EDT445.000.090.000.000.00-2929025.00%
UNH240426P004475002024-04-23 3:58PM EDT447.500.150.000.000.00-44125.00%
UNH240426P004500002024-04-23 3:45PM EDT450.000.160.000.000.00-3939525.00%
UNH240426P004525002024-04-23 3:11PM EDT452.500.230.000.000.00-610612.50%
UNH240426P004550002024-04-23 1:12PM EDT455.000.110.000.000.00-59812.50%
UNH240426P004575002024-04-23 3:53PM EDT457.500.230.000.000.00-35712.50%
UNH240426P004600002024-04-23 3:59PM EDT460.000.320.000.000.00-60285212.50%
UNH240426P004625002024-04-23 3:56PM EDT462.500.380.000.000.00-205612.50%
UNH240426P004650002024-04-23 3:59PM EDT465.000.530.000.000.00-3781,05512.50%
UNH240426P004700002024-04-23 3:59PM EDT470.000.820.000.000.00-4979436.25%
UNH240426P004750002024-04-23 3:59PM EDT475.001.490.000.000.00-8634236.25%
UNH240426P004800002024-04-23 3:59PM EDT480.002.550.000.000.00-2,0711,0873.13%
UNH240426P004850002024-04-23 3:59PM EDT485.004.350.000.000.00-1,4528760.78%
UNH240426P004900002024-04-23 3:58PM EDT490.006.950.000.000.00-6841,0460.00%
UNH240426P004950002024-04-23 3:58PM EDT495.0010.600.000.000.00-1633810.00%
UNH240426P005000002024-04-23 3:15PM EDT500.0015.050.000.000.00-613600.00%
UNH240426P005050002024-04-23 12:49PM EDT505.0017.020.000.000.00-72190.00%
UNH240426P005100002024-04-23 3:43PM EDT510.0024.080.000.000.00-3350.00%
UNH240426P005150002024-04-23 3:43PM EDT515.0029.200.000.000.00-120.00%
UNH240426P005200002024-04-02 9:40AM EDT520.0059.640.000.000.00-100.00%
UNH240426P005250002024-04-22 9:35AM EDT525.0027.500.000.000.00-100.00%
UNH240426P005300002024-04-19 3:18PM EDT530.0029.800.000.000.00-220.00%
UNH240426P005350002024-04-23 2:53PM EDT535.0048.500.000.000.00-100.00%
UNH240426P005400002024-04-02 3:48PM EDT540.0081.780.000.000.00--00.00%
UNH240426P006000002024-04-08 9:30AM EDT600.00144.150.000.000.00-100.00%
UNH240426P006050002024-03-28 3:50PM EDT605.00111.390.000.000.00-100.00%