UNH - UnitedHealth Group Incorporated
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230609C00340000 | 2023-06-02 3:32PM EDT | 340.00 | 160.70 | 148.50 | 153.25 | 0.00 | - | 1 | 1 | 246.68% |
| UNH230609C00420000 | 2023-05-25 3:58PM EDT | 420.00 | 59.37 | 68.40 | 73.50 | 0.00 | - | - | 2 | 121.14% |
| UNH230609C00430000 | 2023-06-07 3:08PM EDT | 430.00 | 54.85 | 58.30 | 63.55 | 0.00 | - | 1 | 4 | 105.08% |
| UNH230609C00440000 | 2023-06-06 12:11PM EDT | 440.00 | 45.50 | 49.00 | 52.70 | 0.00 | - | 15 | 118 | 87.74% |
| UNH230609C00450000 | 2023-06-07 3:59PM EDT | 450.00 | 32.50 | 37.50 | 44.35 | 0.00 | - | 4 | 4 | 74.61% |
| UNH230609C00455000 | 2023-06-07 2:54PM EDT | 455.00 | 29.70 | 34.20 | 37.55 | 0.00 | - | 100 | 199 | 65.77% |
| UNH230609C00460000 | 2023-06-02 3:20PM EDT | 460.00 | 40.99 | 28.00 | 32.35 | 0.00 | - | 9 | 411 | 80.96% |
| UNH230609C00465000 | 2023-06-02 3:45PM EDT | 465.00 | 35.31 | 23.40 | 28.45 | 0.00 | - | 33 | 28 | 51.27% |
| UNH230609C00470000 | 2023-06-08 2:32PM EDT | 470.00 | 19.90 | 18.85 | 23.00 | +5.00 | +33.56% | 7 | 112 | 68.36% |
| UNH230609C00472500 | 2023-05-30 2:21PM EDT | 472.50 | 11.65 | 15.00 | 22.10 | 0.00 | - | 6 | 10 | 77.59% |
| UNH230609C00475000 | 2023-06-08 11:32AM EDT | 475.00 | 15.00 | 15.05 | 17.65 | +0.75 | +5.26% | 15 | 47 | 54.41% |
| UNH230609C00477500 | 2023-06-08 9:56AM EDT | 477.50 | 9.70 | 10.50 | 16.45 | +2.50 | +34.72% | 2 | 44 | 60.30% |
| UNH230609C00480000 | 2023-06-08 3:39PM EDT | 480.00 | 11.20 | 9.95 | 12.15 | +6.60 | +143.48% | 10 | 476 | 39.04% |
| UNH230609C00482500 | 2023-06-08 3:42PM EDT | 482.50 | 8.90 | 7.70 | 9.15 | +4.85 | +119.75% | 28 | 134 | 29.10% |
| UNH230609C00485000 | 2023-06-08 3:21PM EDT | 485.00 | 6.10 | 6.00 | 7.40 | +3.90 | +177.27% | 188 | 285 | 29.66% |
| UNH230609C00487500 | 2023-06-08 3:43PM EDT | 487.50 | 4.75 | 4.40 | 4.80 | +3.30 | +227.59% | 174 | 199 | 22.45% |
| UNH230609C00490000 | 2023-06-08 3:43PM EDT | 490.00 | 2.94 | 2.62 | 3.00 | +2.06 | +234.09% | 1,033 | 779 | 19.85% |
| UNH230609C00492500 | 2023-06-08 3:44PM EDT | 492.50 | 1.61 | 1.54 | 1.94 | +1.00 | +163.93% | 496 | 270 | 20.18% |
| UNH230609C00495000 | 2023-06-08 3:47PM EDT | 495.00 | 0.87 | 0.83 | 0.96 | +0.53 | +155.88% | 671 | 450 | 18.53% |
| UNH230609C00497500 | 2023-06-08 3:45PM EDT | 497.50 | 0.45 | 0.42 | 0.53 | +0.20 | +80.00% | 369 | 281 | 18.97% |
| UNH230609C00500000 | 2023-06-08 3:45PM EDT | 500.00 | 0.42 | 0.23 | 0.42 | +0.22 | +110.00% | 633 | 1,042 | 21.66% |
| UNH230609C00502500 | 2023-06-08 3:33PM EDT | 502.50 | 0.20 | 0.09 | 0.60 | +0.03 | +17.65% | 63 | 339 | 28.17% |
| UNH230609C00505000 | 2023-06-08 3:41PM EDT | 505.00 | 0.15 | 0.07 | 0.15 | +0.05 | +50.00% | 209 | 724 | 23.29% |
| UNH230609C00507500 | 2023-06-08 3:47PM EDT | 507.50 | 0.10 | 0.10 | 0.19 | 0.00 | - | 8 | 254 | 27.59% |
| UNH230609C00510000 | 2023-06-08 3:38PM EDT | 510.00 | 0.10 | 0.03 | 0.11 | +0.03 | +42.86% | 226 | 725 | 27.88% |
| UNH230609C00512500 | 2023-06-08 2:59PM EDT | 512.50 | 0.06 | 0.06 | 0.10 | -0.02 | -25.00% | 12 | 128 | 30.27% |
| UNH230609C00515000 | 2023-06-08 3:31PM EDT | 515.00 | 0.09 | 0.05 | 0.08 | -0.01 | -10.00% | 58 | 392 | 31.93% |
| UNH230609C00520000 | 2023-06-08 3:21PM EDT | 520.00 | 0.04 | 0.02 | 2.22 | -0.01 | -20.00% | 78 | 230 | 62.43% |
| UNH230609C00525000 | 2023-06-07 1:50PM EDT | 525.00 | 0.01 | 0.02 | 0.08 | 0.00 | - | 55 | 143 | 42.29% |
| UNH230609C00530000 | 2023-06-08 3:28PM EDT | 530.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 84 | 171 | 41.80% |
| UNH230609C00535000 | 2023-06-05 10:46AM EDT | 535.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 44.14% |
| UNH230609C00540000 | 2023-06-07 10:43AM EDT | 540.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 45.31% |
| UNH230609C00545000 | 2023-06-05 1:57PM EDT | 545.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 58.20% |
| UNH230609C00550000 | 2023-06-05 9:30AM EDT | 550.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 7 | 11 | 56.64% |
| UNH230609C00555000 | 2023-05-11 1:40PM EDT | 555.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | - | 1 | 58.59% |
| UNH230609C00570000 | 2023-06-01 2:20PM EDT | 570.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 22 | 32 | 79.30% |
| UNH230609C00580000 | 2023-05-23 2:22PM EDT | 580.00 | 0.01 | 0.00 | 4.20 | 0.00 | - | - | 6 | 157.96% |
| UNH230609C00590000 | 2023-05-24 12:19PM EDT | 590.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | - | 5 | 170.26% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230609P00340000 | 2023-05-10 9:57AM EDT | 340.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 156.25% |
| UNH230609P00350000 | 2023-05-10 9:57AM EDT | 350.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 12 | 143.75% |
| UNH230609P00360000 | 2023-06-01 9:39AM EDT | 360.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 134.38% |
| UNH230609P00395000 | 2023-05-31 11:05AM EDT | 395.00 | 0.13 | 0.00 | 4.25 | 0.00 | - | - | 3 | 200.78% |
| UNH230609P00400000 | 2023-05-30 11:20AM EDT | 400.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 98.44% |
| UNH230609P00405000 | 2023-05-26 10:09AM EDT | 405.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 118.16% |
| UNH230609P00410000 | 2023-05-26 10:45AM EDT | 410.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 13 | 87.50% |
| UNH230609P00415000 | 2023-05-26 1:03PM EDT | 415.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 13 | 20 | 85.94% |
| UNH230609P00420000 | 2023-06-02 11:19AM EDT | 420.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 21 | 80.47% |
| UNH230609P00425000 | 2023-06-01 2:20PM EDT | 425.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 22 | 30 | 73.83% |
| UNH230609P00430000 | 2023-06-02 11:22AM EDT | 430.00 | 0.03 | 0.00 | 0.79 | 0.00 | - | 41 | 126 | 95.21% |
| UNH230609P00435000 | 2023-06-08 3:01PM EDT | 435.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 151 | 55.47% |
| UNH230609P00440000 | 2023-06-07 9:44AM EDT | 440.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 186 | 55.47% |
| UNH230609P00445000 | 2023-06-08 3:02PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 15 | 79 | 46.09% |
| UNH230609P00450000 | 2023-06-07 1:24PM EDT | 450.00 | 0.21 | 0.01 | 0.08 | 0.00 | - | 5 | 144 | 51.76% |
| UNH230609P00455000 | 2023-06-06 12:17PM EDT | 455.00 | 0.10 | 0.02 | 0.03 | 0.00 | - | 2 | 146 | 40.63% |
| UNH230609P00460000 | 2023-06-08 3:28PM EDT | 460.00 | 0.03 | 0.03 | 0.36 | -0.07 | -70.00% | 42 | 624 | 51.61% |
| UNH230609P00465000 | 2023-06-08 2:33PM EDT | 465.00 | 0.06 | 0.04 | 0.08 | -0.09 | -60.00% | 25 | 215 | 34.18% |
| UNH230609P00470000 | 2023-06-08 3:43PM EDT | 470.00 | 0.07 | 0.06 | 0.07 | -0.30 | -81.08% | 52 | 466 | 27.64% |
| UNH230609P00472500 | 2023-06-08 3:43PM EDT | 472.50 | 0.08 | 0.05 | 0.16 | -0.62 | -88.57% | 66 | 406 | 28.32% |
| UNH230609P00475000 | 2023-06-08 3:43PM EDT | 475.00 | 0.13 | 0.06 | 0.20 | -0.61 | -82.43% | 88 | 578 | 26.12% |
| UNH230609P00477500 | 2023-06-08 3:24PM EDT | 477.50 | 0.12 | 0.00 | 0.54 | -1.35 | -91.84% | 88 | 256 | 28.86% |
| UNH230609P00480000 | 2023-06-08 3:23PM EDT | 480.00 | 0.18 | 0.13 | 0.25 | -2.03 | -91.86% | 183 | 377 | 20.04% |
| UNH230609P00482500 | 2023-06-08 3:43PM EDT | 482.50 | 0.29 | 0.27 | 0.35 | -2.86 | -90.79% | 139 | 231 | 17.77% |
| UNH230609P00485000 | 2023-06-08 3:43PM EDT | 485.00 | 0.53 | 0.54 | 0.87 | -3.96 | -88.20% | 226 | 294 | 18.95% |
| UNH230609P00487500 | 2023-06-08 3:47PM EDT | 487.50 | 1.00 | 0.97 | 1.08 | -5.36 | -84.28% | 135 | 154 | 15.14% |
| UNH230609P00490000 | 2023-06-08 3:44PM EDT | 490.00 | 1.97 | 1.79 | 2.14 | -6.73 | -77.36% | 217 | 274 | 15.64% |
| UNH230609P00492500 | 2023-06-08 11:45AM EDT | 492.50 | 4.40 | 2.84 | 3.35 | -4.00 | -47.62% | 36 | 307 | 13.99% |
| UNH230609P00495000 | 2023-06-08 2:48PM EDT | 495.00 | 5.20 | 3.85 | 5.00 | -5.87 | -53.03% | 20 | 343 | 11.23% |
| UNH230609P00497500 | 2023-06-08 9:32AM EDT | 497.50 | 14.51 | 5.95 | 7.20 | +0.95 | +7.01% | 17 | 78 | 0.00% |
| UNH230609P00500000 | 2023-06-08 1:12PM EDT | 500.00 | 10.45 | 5.80 | 12.00 | -4.36 | -29.44% | 3 | 42 | 40.25% |
| UNH230609P00502500 | 2023-06-07 3:38PM EDT | 502.50 | 19.60 | 10.70 | 13.15 | 0.00 | - | 1 | 13 | 31.96% |
| UNH230609P00505000 | 2023-06-07 3:45PM EDT | 505.00 | 21.52 | 11.35 | 15.60 | 0.00 | - | 1 | 9 | 35.52% |
| UNH230609P00507500 | 2023-06-08 9:38AM EDT | 507.50 | 23.95 | 12.55 | 20.60 | +4.13 | +20.84% | 2 | 2 | 65.26% |
| UNH230609P00510000 | 2023-06-05 10:20AM EDT | 510.00 | 10.00 | 15.10 | 23.15 | 0.00 | - | 4 | 6 | 70.67% |
| UNH230609P00512500 | 2023-06-01 12:04PM EDT | 512.50 | 16.00 | 18.95 | 25.60 | 0.00 | - | - | 0 | 75.02% |
| UNH230609P00530000 | 2023-05-04 11:48AM EDT | 530.00 | 47.00 | 28.35 | 34.10 | 0.00 | - | - | 0 | 0.00% |
| UNH230609P00540000 | 2023-05-08 2:39PM EDT | 540.00 | 46.50 | 53.95 | 61.25 | 0.00 | - | 5 | 0 | 166.70% |
