Deutsche Märkte geschlossen
Nikkei 225
26.748,14 -253,38 (-0,94%) Dow Jones 30
31.802,18 -78,06 (-0,24%) BTC-EUR
27.381,36 -824,64 (-2,92%) CMC Crypto 200
655,50 -0,32 (-0,05%) Nasdaq Compositive
11.232,42 -302,85 (-2,63%) S&P 500
3.925,52 -48,23 (-1,21%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220527C00290000 | 2022-05-23 2:42PM EDT | 290.00 | 203.18 | 203.40 | 208.15 | 0.00 | - | 2 | 2 | 182.81% |
| UNH220527C00430000 | 2022-05-20 10:01AM EDT | 430.00 | 54.88 | 62.80 | 67.60 | 0.00 | - | 1 | 1 | 99.22% |
| UNH220527C00435000 | 2022-05-20 10:14AM EDT | 435.00 | 47.92 | 57.85 | 62.35 | 0.00 | - | 1 | 8 | 89.72% |
| UNH220527C00440000 | 2022-05-20 10:07AM EDT | 440.00 | 44.51 | 53.10 | 57.40 | 0.00 | - | 1 | 3 | 84.30% |
| UNH220527C00445000 | 2022-05-23 2:42PM EDT | 445.00 | 48.47 | 47.05 | 51.85 | 0.00 | - | 2 | 12 | 70.85% |
| UNH220527C00450000 | 2022-05-20 3:39PM EDT | 450.00 | 33.27 | 44.60 | 47.10 | 0.00 | - | 105 | 105 | 68.41% |
| UNH220527C00455000 | 2022-05-19 2:00PM EDT | 455.00 | 27.45 | 37.90 | 42.75 | 0.00 | - | - | 5 | 69.53% |
| UNH220527C00460000 | 2022-05-20 3:42PM EDT | 460.00 | 25.25 | 34.20 | 37.10 | 0.00 | - | 9 | 13 | 56.42% |
| UNH220527C00465000 | 2022-05-23 11:09AM EDT | 465.00 | 30.11 | 29.45 | 31.95 | 0.00 | - | 2 | 11 | 48.76% |
| UNH220527C00470000 | 2022-05-23 9:59AM EDT | 470.00 | 25.25 | 24.45 | 26.75 | 0.00 | - | 2 | 25 | 40.60% |
| UNH220527C00475000 | 2022-05-20 3:23PM EDT | 475.00 | 20.81 | 20.25 | 22.25 | +2.74 | +15.16% | 1 | 18 | 39.16% |
| UNH220527C00477500 | 2022-05-20 11:13AM EDT | 477.50 | 16.07 | 18.45 | 20.00 | 0.00 | - | 1 | 27 | 37.84% |
| UNH220527C00480000 | 2022-05-24 1:22PM EDT | 480.00 | 14.33 | 16.25 | 17.60 | -1.37 | -8.73% | 6 | 68 | 35.12% |
| UNH220527C00482500 | 2022-05-24 9:53AM EDT | 482.50 | 14.90 | 14.30 | 15.40 | +1.80 | +13.74% | 2 | 25 | 33.57% |
| UNH220527C00485000 | 2022-05-24 11:22AM EDT | 485.00 | 8.90 | 12.90 | 13.60 | -1.60 | -15.24% | 1 | 50 | 34.02% |
| UNH220527C00487500 | 2022-05-24 11:09AM EDT | 487.50 | 8.95 | 10.75 | 11.55 | -0.81 | -8.30% | 9 | 69 | 32.37% |
| UNH220527C00490000 | 2022-05-24 2:00PM EDT | 490.00 | 8.70 | 8.80 | 9.65 | +0.47 | +5.71% | 11 | 59 | 31.03% |
| UNH220527C00492500 | 2022-05-24 12:19PM EDT | 492.50 | 6.43 | 7.30 | 8.10 | -0.35 | -5.16% | 3 | 28 | 30.82% |
| UNH220527C00495000 | 2022-05-24 1:50PM EDT | 495.00 | 5.48 | 5.70 | 6.45 | +0.10 | +1.86% | 75 | 113 | 29.41% |
| UNH220527C00497500 | 2022-05-24 12:19PM EDT | 497.50 | 3.92 | 4.55 | 5.15 | -0.67 | -14.60% | 8 | 69 | 28.92% |
| UNH220527C00500000 | 2022-05-24 2:04PM EDT | 500.00 | 3.25 | 3.30 | 3.95 | +0.28 | +9.43% | 52 | 404 | 28.10% |
| UNH220527C00502500 | 2022-05-24 12:23PM EDT | 502.50 | 2.30 | 2.43 | 2.94 | -0.26 | -10.16% | 57 | 21 | 27.34% |
| UNH220527C00505000 | 2022-05-24 1:29PM EDT | 505.00 | 1.45 | 1.75 | 2.16 | -0.20 | -12.12% | 47 | 282 | 26.92% |
| UNH220527C00507500 | 2022-05-24 2:03PM EDT | 507.50 | 1.22 | 1.16 | 1.57 | -0.03 | -2.40% | 5 | 24 | 26.71% |
| UNH220527C00510000 | 2022-05-24 2:10PM EDT | 510.00 | 0.96 | 0.82 | 1.24 | +0.12 | +14.29% | 11 | 250 | 27.52% |
| UNH220527C00512500 | 2022-05-24 1:37PM EDT | 512.50 | 0.55 | 0.59 | 0.90 | -0.30 | -35.29% | 3 | 11 | 27.59% |
| UNH220527C00515000 | 2022-05-24 1:14PM EDT | 515.00 | 0.36 | 0.38 | 0.61 | -0.08 | -18.18% | 111 | 183 | 27.30% |
| UNH220527C00520000 | 2022-05-24 12:48PM EDT | 520.00 | 0.25 | 0.25 | 0.41 | -0.11 | -30.56% | 5 | 385 | 29.49% |
| UNH220527C00525000 | 2022-05-24 2:06PM EDT | 525.00 | 0.23 | 0.11 | 0.31 | +0.04 | +21.05% | 30 | 568 | 32.13% |
| UNH220527C00530000 | 2022-05-24 1:20PM EDT | 530.00 | 0.15 | 0.09 | 0.29 | +0.04 | +36.36% | 2 | 517 | 35.89% |
| UNH220527C00535000 | 2022-05-23 12:39PM EDT | 535.00 | 0.19 | 0.08 | 0.18 | 0.00 | - | 16 | 58 | 36.87% |
| UNH220527C00540000 | 2022-05-23 12:39PM EDT | 540.00 | 0.14 | 0.05 | 0.69 | 0.00 | - | 1 | 54 | 51.86% |
| UNH220527C00545000 | 2022-05-24 12:02PM EDT | 545.00 | 0.09 | 0.02 | 0.67 | +0.01 | +12.50% | 1 | 267 | 55.81% |
| UNH220527C00550000 | 2022-05-17 10:06AM EDT | 550.00 | 0.15 | 0.04 | 0.68 | 0.00 | - | 1 | 71 | 53.42% |
| UNH220527C00555000 | 2022-05-23 12:59PM EDT | 555.00 | 0.06 | 0.03 | 0.68 | 0.00 | - | 4 | 113 | 57.08% |
| UNH220527C00560000 | 2022-05-23 3:19PM EDT | 560.00 | 0.16 | 0.03 | 1.44 | 0.00 | - | 1 | 35 | 69.34% |
| UNH220527C00565000 | 2022-05-24 10:34AM EDT | 565.00 | 0.78 | 0.02 | 0.90 | +0.72 | +1,200.00% | 1 | 35 | 67.29% |
| UNH220527C00570000 | 2022-05-24 10:34AM EDT | 570.00 | 0.78 | 0.02 | 2.19 | +0.67 | +609.09% | 1 | 22 | 83.79% |
| UNH220527C00575000 | 2022-05-06 9:39AM EDT | 575.00 | 0.35 | 0.01 | 2.19 | 0.00 | - | 1 | 38 | 87.77% |
| UNH220527C00580000 | 2022-05-23 9:30AM EDT | 580.00 | 0.13 | 0.00 | 0.67 | 0.00 | - | 1 | 100 | 74.22% |
| UNH220527C00585000 | 2022-05-24 10:47AM EDT | 585.00 | 0.01 | 0.00 | 0.18 | -0.21 | -95.45% | 2 | 9 | 65.04% |
| UNH220527C00590000 | 2022-05-23 10:12AM EDT | 590.00 | 0.15 | 0.00 | 2.18 | 0.00 | - | 9 | 46 | 99.27% |
| UNH220527C00595000 | 2022-05-16 11:54AM EDT | 595.00 | 0.74 | 0.00 | 1.42 | 0.00 | - | 40 | 72 | 95.17% |
| UNH220527C00600000 | 2022-05-23 9:40AM EDT | 600.00 | 0.49 | 0.00 | 0.65 | 0.00 | - | 1 | 65 | 87.01% |
| UNH220527C00605000 | 2022-05-20 10:03AM EDT | 605.00 | 0.05 | 0.00 | 2.04 | 0.00 | - | 10 | 15 | 108.98% |
| UNH220527C00610000 | 2022-05-20 10:09AM EDT | 610.00 | 0.07 | 0.00 | 2.57 | 0.00 | - | 10 | 44 | 117.65% |
| UNH220527C00615000 | 2022-05-20 10:08AM EDT | 615.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 10 | 23 | 78.32% |
| UNH220527C00620000 | 2022-05-24 12:29PM EDT | 620.00 | 0.05 | 0.01 | 0.09 | +0.04 | +400.00% | 82 | 1,120 | 79.30% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH220527P00280000 | 2022-04-19 1:24PM EDT | 280.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 12 | 8 | 246.58% |
| UNH220527P00290000 | 2022-04-19 1:24PM EDT | 290.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 1 | 85 | 204.49% |
| UNH220527P00300000 | 2022-04-21 9:39AM EDT | 300.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 90 | 101 | 197.66% |
| UNH220527P00310000 | 2022-04-21 9:39AM EDT | 310.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 5 | 33 | 222.95% |
| UNH220527P00320000 | 2022-05-13 11:29AM EDT | 320.00 | 1.00 | 0.00 | 1.31 | 0.00 | - | 2 | 2 | 205.27% |
| UNH220527P00330000 | 2022-05-18 3:24PM EDT | 330.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 144 | 163.48% |
| UNH220527P00340000 | 2022-04-27 2:22PM EDT | 340.00 | 0.20 | 0.00 | 1.69 | 0.00 | - | 1 | 2 | 187.70% |
| UNH220527P00350000 | 2022-05-16 12:06AM EDT | 350.00 | 0.10 | - | 0.76 | 0.00 | - | - | 5 | 172.07% |
| UNH220527P00370000 | 2022-04-20 1:14PM EDT | 370.00 | 0.06 | 0.00 | 0.54 | 0.00 | - | - | 0 | 126.56% |
| UNH220527P00380000 | 2022-05-16 11:39AM EDT | 380.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 89.06% |
| UNH220527P00390000 | 2022-05-04 2:04PM EDT | 390.00 | 0.60 | 0.00 | 1.10 | 0.00 | - | - | 5 | 118.46% |
| UNH220527P00395000 | 2022-05-20 1:06PM EDT | 395.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 113.04% |
| UNH220527P00400000 | 2022-05-24 1:47PM EDT | 400.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 12 | 362 | 74.22% |
| UNH220527P00405000 | 2022-05-18 2:00PM EDT | 405.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | - | 7 | 106.79% |
| UNH220527P00410000 | 2022-04-22 9:58AM EDT | 410.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 114 | 102.64% |
| UNH220527P00415000 | 2022-05-20 12:08PM EDT | 415.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 9 | 11 | 75.39% |
| UNH220527P00420000 | 2022-05-23 9:30AM EDT | 420.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 44 | 69.14% |
| UNH220527P00425000 | 2022-05-18 3:21PM EDT | 425.00 | 0.85 | 0.01 | 2.64 | 0.00 | - | - | 1 | 97.14% |
| UNH220527P00430000 | 2022-05-24 10:54AM EDT | 430.00 | 0.10 | 0.01 | 0.30 | +0.04 | +66.67% | 1 | 67 | 62.31% |
| UNH220527P00435000 | 2022-05-23 3:34PM EDT | 435.00 | 0.46 | 0.01 | 0.80 | 0.00 | - | 12 | 10 | 67.29% |
| UNH220527P00440000 | 2022-05-23 3:34PM EDT | 440.00 | 0.53 | 0.02 | 0.50 | 0.00 | - | 19 | 57 | 57.81% |
| UNH220527P00445000 | 2022-05-23 2:46PM EDT | 445.00 | 0.20 | 0.04 | 0.22 | 0.00 | - | 5 | 36 | 51.76% |
| UNH220527P00450000 | 2022-05-24 11:43AM EDT | 450.00 | 0.56 | 0.07 | 0.55 | +0.29 | +107.41% | 24 | 93 | 55.59% |
| UNH220527P00455000 | 2022-05-24 9:46AM EDT | 455.00 | 0.40 | 0.14 | 0.67 | -0.05 | -11.11% | 2 | 46 | 52.56% |
| UNH220527P00460000 | 2022-05-24 12:50PM EDT | 460.00 | 0.42 | 0.11 | 0.56 | -0.13 | -23.64% | 109 | 75 | 45.39% |
| UNH220527P00465000 | 2022-05-24 10:56AM EDT | 465.00 | 0.81 | 0.36 | 0.57 | -0.10 | -10.99% | 2 | 51 | 40.28% |
| UNH220527P00470000 | 2022-05-24 1:51PM EDT | 470.00 | 0.74 | 0.55 | 0.75 | -0.36 | -32.73% | 37 | 159 | 37.33% |
| UNH220527P00475000 | 2022-05-24 1:56PM EDT | 475.00 | 1.09 | 0.91 | 1.09 | -0.59 | -35.12% | 14 | 206 | 35.18% |
| UNH220527P00477500 | 2022-05-24 9:53AM EDT | 477.50 | 1.70 | 0.68 | 1.42 | -0.55 | -24.44% | 3 | 31 | 34.96% |
| UNH220527P00480000 | 2022-05-24 1:56PM EDT | 480.00 | 1.69 | 1.39 | 1.75 | -0.81 | -32.40% | 38 | 155 | 34.18% |
| UNH220527P00482500 | 2022-05-24 12:22PM EDT | 482.50 | 2.45 | 1.77 | 2.20 | -0.70 | -22.22% | 3 | 55 | 33.70% |
| UNH220527P00485000 | 2022-05-24 1:56PM EDT | 485.00 | 2.50 | 2.15 | 2.77 | -1.16 | -31.69% | 9 | 406 | 33.37% |
| UNH220527P00487500 | 2022-05-24 1:31PM EDT | 487.50 | 4.03 | 2.73 | 3.30 | -0.46 | -10.24% | 6 | 54 | 32.22% |
| UNH220527P00490000 | 2022-05-24 1:42PM EDT | 490.00 | 4.46 | 3.65 | 4.05 | -1.11 | -19.93% | 27 | 86 | 31.65% |
| UNH220527P00492500 | 2022-05-24 2:12PM EDT | 492.50 | 4.45 | 4.25 | 4.95 | -2.50 | -35.97% | 13 | 41 | 31.18% |
| UNH220527P00495000 | 2022-05-24 2:12PM EDT | 495.00 | 5.50 | 5.20 | 5.90 | -2.00 | -26.67% | 4 | 155 | 30.23% |
| UNH220527P00497500 | 2022-05-24 1:46PM EDT | 497.50 | 7.40 | 6.35 | 7.05 | -13.26 | -64.18% | 1 | 4 | 29.51% |
| UNH220527P00500000 | 2022-05-24 11:43AM EDT | 500.00 | 11.01 | 7.65 | 8.65 | -0.76 | -6.46% | 10 | 57 | 30.20% |
| UNH220527P00502500 | 2022-05-24 11:45AM EDT | 502.50 | 11.85 | 9.50 | 10.25 | -19.97 | -62.76% | 11 | 11 | 30.16% |
| UNH220527P00505000 | 2022-05-12 9:33AM EDT | 505.00 | 15.35 | 11.00 | 12.10 | 0.00 | - | 1 | 26 | 30.74% |
| UNH220527P00507500 | 2022-05-23 11:34AM EDT | 507.50 | 14.66 | 12.55 | 14.50 | 0.00 | - | 1 | 3 | 33.95% |
| UNH220527P00510000 | 2022-05-23 3:48PM EDT | 510.00 | 19.49 | 14.80 | 16.30 | 0.00 | - | 3 | 34 | 33.08% |
| UNH220527P00512500 | 2022-05-18 1:19PM EDT | 512.50 | 38.40 | 16.30 | 19.75 | 0.00 | - | - | 1 | 42.63% |
| UNH220527P00515000 | 2022-05-24 1:12PM EDT | 515.00 | 24.23 | 19.25 | 22.15 | -16.28 | -40.19% | 3 | 25 | 45.39% |
| UNH220527P00520000 | 2022-05-24 1:12PM EDT | 520.00 | 29.25 | 23.40 | 27.25 | -0.09 | -0.31% | 2 | 11 | 52.58% |
| UNH220527P00525000 | 2022-05-20 11:59AM EDT | 525.00 | 49.38 | 28.35 | 31.40 | 0.00 | - | 3 | 14 | 52.30% |
| UNH220527P00530000 | 2022-05-18 11:30AM EDT | 530.00 | 49.77 | 33.45 | 37.15 | 0.00 | - | 3 | 17 | 63.99% |
| UNH220527P00535000 | 2022-04-25 3:12PM EDT | 535.00 | 23.60 | 37.95 | 42.65 | 0.00 | - | 1 | 2 | 51.93% |
| UNH220527P00540000 | 2022-05-19 11:45AM EDT | 540.00 | 63.95 | 43.80 | 48.05 | 0.00 | - | 1 | 9 | 63.89% |
| UNH220527P00545000 | 2022-05-13 1:40PM EDT | 545.00 | 60.59 | 46.85 | 52.95 | 0.00 | - | 2 | 2 | 54.96% |
| UNH220527P00550000 | 2022-04-29 12:18PM EDT | 550.00 | 37.50 | 52.05 | 56.85 | 0.00 | - | 2 | 0 | 83.06% |
| UNH220527P00615000 | 2022-05-17 9:31AM EDT | 615.00 | 123.10 | 116.85 | 121.65 | 0.00 | - | - | 0 | 137.96% |
© 2022 Yahoo. Alle Rechte vorbehalten.
