Deutsche Märkte schließen in 5 Stunden 17 Minuten
DAX
18.817,07 +130,47 (+0,70%) Euro Stoxx 50
5.095,10 +40,69 (+0,81%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.380,50 +40,20 (+1,72%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
58.422,85 +1.704,46 (+3,01%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00380000 | 2024-04-16 10:52AM EDT | 380.00 | 88.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510C00400000 | 2024-04-22 2:31PM EDT | 400.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240510C00420000 | 2024-05-08 12:12PM EDT | 420.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240510C00430000 | 2024-04-16 9:31AM EDT | 430.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240510C00435000 | 2024-04-16 10:24AM EDT | 435.00 | 40.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240510C00440000 | 2024-05-08 3:55PM EDT | 440.00 | 63.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510C00445000 | 2024-05-08 10:57AM EDT | 445.00 | 56.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510C00450000 | 2024-05-09 11:51AM EDT | 450.00 | 53.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240510C00455000 | 2024-05-08 2:53PM EDT | 455.00 | 48.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510C00457500 | 2024-05-03 2:55PM EDT | 457.50 | 33.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UNH240510C00460000 | 2024-05-09 11:19AM EDT | 460.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510C00465000 | 2024-05-06 9:43AM EDT | 465.00 | 29.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240510C00467500 | 2024-05-02 10:20AM EDT | 467.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240510C00470000 | 2024-05-09 3:58PM EDT | 470.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UNH240510C00475000 | 2024-05-09 2:24PM EDT | 475.00 | 31.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240510C00477500 | 2024-05-07 11:02AM EDT | 477.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510C00480000 | 2024-05-09 11:14AM EDT | 480.00 | 25.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UNH240510C00482500 | 2024-05-07 10:01AM EDT | 482.50 | 13.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH240510C00485000 | 2024-05-09 12:19PM EDT | 485.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510C00487500 | 2024-05-09 12:12PM EDT | 487.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510C00490000 | 2024-05-09 3:43PM EDT | 490.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UNH240510C00492500 | 2024-05-08 2:21PM EDT | 492.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UNH240510C00495000 | 2024-05-09 3:54PM EDT | 495.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| UNH240510C00497500 | 2024-05-09 11:17AM EDT | 497.50 | 7.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UNH240510C00500000 | 2024-05-09 3:57PM EDT | 500.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| UNH240510C00502500 | 2024-05-09 3:53PM EDT | 502.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| UNH240510C00505000 | 2024-05-09 3:59PM EDT | 505.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| UNH240510C00507500 | 2024-05-09 3:58PM EDT | 507.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.78% |
| UNH240510C00510000 | 2024-05-09 3:59PM EDT | 510.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 3.13% |
| UNH240510C00512500 | 2024-05-09 3:58PM EDT | 512.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| UNH240510C00515000 | 2024-05-09 3:59PM EDT | 515.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 6.25% |
| UNH240510C00517500 | 2024-05-09 3:59PM EDT | 517.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| UNH240510C00520000 | 2024-05-09 3:59PM EDT | 520.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| UNH240510C00522500 | 2024-05-06 11:54AM EDT | 522.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNH240510C00525000 | 2024-05-09 11:14AM EDT | 525.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UNH240510C00527500 | 2024-05-09 10:14AM EDT | 527.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNH240510C00530000 | 2024-05-09 3:56PM EDT | 530.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| UNH240510C00535000 | 2024-05-08 11:56AM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNH240510C00540000 | 2024-05-07 2:17PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240510C00545000 | 2024-04-26 10:52AM EDT | 545.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UNH240510C00547500 | 2024-05-01 1:28PM EDT | 547.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UNH240510C00550000 | 2024-05-07 2:38PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| UNH240510C00555000 | 2024-05-07 12:46PM EDT | 555.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNH240510C00557500 | 2024-05-08 9:38AM EDT | 557.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNH240510C00560000 | 2024-05-08 9:38AM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UNH240510C00565000 | 2024-05-09 2:19PM EDT | 565.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UNH240510C00580000 | 2024-05-09 10:13AM EDT | 580.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UNH240510C00585000 | 2024-05-08 11:23AM EDT | 585.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UNH240510C00590000 | 2024-05-06 12:53PM EDT | 590.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNH240510C00595000 | 2024-05-07 3:27PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNH240510C00600000 | 2024-05-06 1:45PM EDT | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UNH240510C00605000 | 2024-05-06 10:07AM EDT | 605.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00370000 | 2024-04-24 10:20AM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNH240510P00380000 | 2024-04-05 2:12PM EDT | 380.00 | 0.50 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 341.02% |
| UNH240510P00385000 | 2024-04-12 11:45AM EDT | 385.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UNH240510P00390000 | 2024-04-26 3:03PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UNH240510P00395000 | 2024-05-06 11:49AM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UNH240510P00400000 | 2024-05-07 10:08AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UNH240510P00405000 | 2024-05-07 10:30AM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNH240510P00410000 | 2024-05-07 2:53PM EDT | 410.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UNH240510P00415000 | 2024-05-09 10:11AM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNH240510P00420000 | 2024-05-01 10:11AM EDT | 420.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UNH240510P00425000 | 2024-05-09 10:47AM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| UNH240510P00430000 | 2024-05-07 2:54PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UNH240510P00435000 | 2024-04-26 3:12PM EDT | 435.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UNH240510P00440000 | 2024-05-09 9:48AM EDT | 440.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UNH240510P00445000 | 2024-05-09 1:03PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UNH240510P00450000 | 2024-05-09 3:08PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UNH240510P00455000 | 2024-05-08 11:33AM EDT | 455.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UNH240510P00460000 | 2024-05-09 10:58AM EDT | 460.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UNH240510P00462500 | 2024-05-08 10:15AM EDT | 462.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UNH240510P00465000 | 2024-05-07 11:03AM EDT | 465.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| UNH240510P00467500 | 2024-05-06 3:32PM EDT | 467.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UNH240510P00470000 | 2024-05-09 3:13PM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| UNH240510P00472500 | 2024-05-07 11:10AM EDT | 472.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UNH240510P00475000 | 2024-05-09 3:56PM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| UNH240510P00477500 | 2024-05-09 10:18AM EDT | 477.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UNH240510P00480000 | 2024-05-09 3:56PM EDT | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| UNH240510P00482500 | 2024-05-09 1:15PM EDT | 482.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UNH240510P00485000 | 2024-05-09 3:39PM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| UNH240510P00487500 | 2024-05-09 10:39AM EDT | 487.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UNH240510P00490000 | 2024-05-09 3:01PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| UNH240510P00492500 | 2024-05-09 10:39AM EDT | 492.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| UNH240510P00495000 | 2024-05-09 3:51PM EDT | 495.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| UNH240510P00497500 | 2024-05-09 3:49PM EDT | 497.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| UNH240510P00500000 | 2024-05-09 3:57PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| UNH240510P00502500 | 2024-05-09 3:59PM EDT | 502.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 3.13% |
| UNH240510P00505000 | 2024-05-09 3:59PM EDT | 505.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 1.56% |
| UNH240510P00507500 | 2024-05-09 3:55PM EDT | 507.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| UNH240510P00510000 | 2024-05-09 3:52PM EDT | 510.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UNH240510P00512500 | 2024-05-09 3:52PM EDT | 512.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510P00515000 | 2024-04-18 9:38AM EDT | 515.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240510P00520000 | 2024-05-08 9:37AM EDT | 520.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510P00525000 | 2024-04-18 9:38AM EDT | 525.00 | 33.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH240510P00530000 | 2024-05-08 9:51AM EDT | 530.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240510P00535000 | 2024-04-08 10:35AM EDT | 535.00 | 79.05 | 33.95 | 35.90 | 0.00 | - | 1 | 0 | 160.91% |
