Deutsche Märkte geschlossen

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
536,16+0,90 (+0,17%)
Börsenschluss: 04:00PM EST
535,99 -0,17 (-0,03%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH221209C004500002022-11-04 1:43PM EST450.0083.6083.6088.800.00-12094.04%
UNH221209C004600002022-12-02 10:37AM EST460.0077.8573.3578.90-1.50-1.89%21585.75%
UNH221209C004800002022-12-01 2:40PM EST480.0059.3053.7059.400.00-45070.91%
UNH221209C004850002022-12-01 2:40PM EST485.0054.3548.4054.300.00-40065.52%
UNH221209C004900002022-12-01 3:48PM EST490.0047.5944.2048.750.00-1157.20%
UNH221209C004950002022-11-17 11:47AM EST495.0032.9239.4044.550.00-1057.46%
UNH221209C005000002022-12-01 3:41PM EST500.0037.6934.7038.900.00-1248.83%
UNH221209C005050002022-12-01 2:40PM EST505.0034.3029.2533.650.00-51042.63%
UNH221209C005100002022-12-02 12:03PM EST510.0027.7924.4530.40-1.66-5.64%2246.62%
UNH221209C005150002022-12-01 9:30AM EST515.0036.5120.3026.250.00-12244.87%
UNH221209C005200002022-12-01 3:48PM EST520.0018.2014.8018.400.00-375726.72%
UNH221209C005225002022-12-02 3:30PM EST522.5015.5012.2516.05-0.87-5.31%15524.85%
UNH221209C005250002022-12-02 3:27PM EST525.0014.2012.8013.95+0.97+7.33%911223.88%
UNH221209C005275002022-12-01 3:33PM EST527.5012.578.6511.800.00-2818222.41%
UNH221209C005300002022-12-02 3:18PM EST530.0010.708.859.85+0.75+7.54%1211921.38%
UNH221209C005325002022-12-02 2:09PM EST532.507.507.407.95-1.25-14.29%1512520.12%
UNH221209C005350002022-12-02 3:41PM EST535.006.505.906.50-0.30-4.41%11513119.95%
UNH221209C005375002022-12-02 3:51PM EST537.504.724.555.10-1.23-20.67%968319.37%
UNH221209C005400002022-12-02 3:59PM EST540.003.763.453.95-0.09-2.34%20230719.06%
UNH221209C005425002022-12-02 3:56PM EST542.502.801.522.99-1.05-27.27%3677718.79%
UNH221209C005450002022-12-02 3:58PM EST545.002.101.712.25-0.85-28.81%16327318.73%
UNH221209C005475002022-12-02 3:57PM EST547.501.441.251.49-0.56-28.00%377617.89%
UNH221209C005500002022-12-02 3:51PM EST550.000.950.831.12-0.50-34.48%27941218.22%
UNH221209C005550002022-12-02 3:46PM EST555.000.530.370.56-0.27-33.75%8512018.38%
UNH221209C005600002022-12-02 3:45PM EST560.000.290.200.30-0.21-42.00%2226419.07%
UNH221209C005650002022-12-02 3:43PM EST565.000.130.080.15-0.38-74.51%5713719.53%
UNH221209C005700002022-12-02 3:14PM EST570.000.130.040.39-0.12-48.00%154226.34%
UNH221209C005750002022-12-02 11:45AM EST575.000.200.060.34+0.01+5.26%220728.57%
UNH221209C005800002022-11-28 12:38PM EST580.000.330.000.350.00-558331.57%
UNH221209C005850002022-12-02 2:59PM EST585.000.090.000.10-0.01-10.00%58028.32%
UNH221209C005900002022-11-28 11:03AM EST590.000.310.000.330.00-103036.69%
UNH221209C005950002022-11-28 9:36AM EST595.000.200.000.320.00-2439.14%
UNH221209C006000002022-11-29 2:55PM EST600.000.080.010.070.00-811133.69%
UNH221209C006150002022-12-02 9:40AM EST615.000.050.010.32-0.05-50.00%9149.17%
UNH221209C006300002022-12-02 11:08AM EST630.000.010.010.05-0.01-50.00%812344.53%
UNH221209C006400002022-11-29 11:40AM EST640.000.010.000.050.00-203848.44%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH221209P003000002022-11-29 12:38PM EST300.000.010.000.010.00-30295121.88%
UNH221209P003200002022-11-29 3:38PM EST320.000.010.000.010.00-60510109.38%
UNH221209P003300002022-11-29 2:13PM EST330.000.020.000.020.00-3085107.81%
UNH221209P003400002022-11-30 2:31PM EST340.000.010.000.010.00-19269696.88%
UNH221209P003500002022-11-30 10:09AM EST350.000.020.000.030.00-1610098.44%
UNH221209P003600002022-11-30 1:44PM EST360.000.020.000.020.00-304789.84%
UNH221209P003700002022-11-28 11:21AM EST370.000.050.000.030.00-265086.72%
UNH221209P003800002022-11-22 10:20AM EST380.000.110.000.410.00--1105.57%
UNH221209P003900002022-11-29 2:18PM EST390.000.050.000.050.00-124078.91%
UNH221209P004000002022-12-02 12:41PM EST400.000.040.000.05-0.01-20.00%203872.66%
UNH221209P004100002022-11-29 12:21PM EST410.000.080.000.880.00-5414494.04%
UNH221209P004200002022-11-29 12:20PM EST420.000.100.000.880.00-21786.67%
UNH221209P004250002022-11-29 3:01PM EST425.000.110.000.890.00-151883.15%
UNH221209P004300002022-12-02 2:42PM EST430.000.050.020.07+0.02+66.67%3723059.38%
UNH221209P004400002022-11-30 10:06AM EST440.000.160.020.420.00-2265.14%
UNH221209P004450002022-12-02 11:27AM EST445.000.070.030.30-0.10-58.82%15159.47%
UNH221209P004500002022-12-02 3:45PM EST450.000.110.030.14+0.01+10.00%104951.86%
UNH221209P004550002022-12-02 10:09AM EST455.000.100.030.430.00-4655.76%
UNH221209P004600002022-12-02 3:37PM EST460.000.100.040.17-0.01-9.09%1452550.29%
UNH221209P004650002022-12-02 3:36PM EST465.000.120.000.34+0.04+50.00%101552.39%
UNH221209P004700002022-12-02 3:51PM EST470.000.230.050.43+0.04+21.05%617951.03%
UNH221209P004750002022-12-02 3:51PM EST475.000.260.060.44+0.09+52.94%518347.75%
UNH221209P004800002022-12-02 2:31PM EST480.000.210.010.47+0.01+5.00%1121044.82%
UNH221209P004850002022-12-02 3:28PM EST485.000.280.020.27-0.17-37.78%418137.50%
UNH221209P004900002022-12-02 3:05PM EST490.000.300.060.54-0.09-23.08%6323238.87%
UNH221209P004950002022-12-02 2:48PM EST495.000.270.110.68-0.31-53.45%1074937.06%
UNH221209P005000002022-12-02 3:52PM EST500.000.340.250.34-0.08-19.05%20958728.91%
UNH221209P005050002022-12-02 3:03PM EST505.000.350.280.73-0.25-41.67%6213130.07%
UNH221209P005100002022-12-02 3:59PM EST510.000.440.390.53-0.43-49.43%6014724.28%
UNH221209P005125002022-12-02 1:14PM EST512.500.680.080.80-0.31-31.31%483824.84%
UNH221209P005150002022-12-02 3:56PM EST515.000.730.580.77-0.36-33.03%7418322.60%
UNH221209P005175002022-12-02 2:11PM EST517.500.960.770.94-0.63-39.62%303221.79%
UNH221209P005200002022-12-02 3:56PM EST520.001.101.001.28-0.84-43.30%8113321.72%
UNH221209P005225002022-12-02 3:32PM EST522.501.361.211.52-1.09-44.49%438620.69%
UNH221209P005250002022-12-02 3:26PM EST525.001.721.582.07-0.74-30.08%8814620.78%
UNH221209P005275002022-12-02 3:34PM EST527.502.352.082.63-1.17-33.24%129820.39%
UNH221209P005300002022-12-02 3:58PM EST530.002.802.713.35-1.45-34.12%6912320.13%
UNH221209P005325002022-12-02 3:55PM EST532.503.823.554.05-1.18-23.60%346519.29%
UNH221209P005350002022-12-02 3:55PM EST535.004.884.455.00-1.37-21.92%5823718.79%
UNH221209P005375002022-12-02 3:34PM EST537.505.975.756.20-1.05-14.96%592518.56%
UNH221209P005400002022-12-02 3:45PM EST540.007.057.007.55-0.65-8.44%396418.22%
UNH221209P005425002022-12-02 3:59PM EST542.508.708.2510.30-1.07-10.95%5922.34%
UNH221209P005450002022-12-02 3:24PM EST545.009.9410.0512.80-1.31-11.64%44425.36%
UNH221209P005475002022-12-01 3:59PM EST547.5014.0011.2015.300.00-1450128.22%
UNH221209P005500002022-12-02 3:24PM EST550.0013.7610.1015.10-0.34-2.41%144618.98%
UNH221209P005550002022-11-30 3:05PM EST555.0017.7815.3021.350.00-211729.69%
UNH221209P005600002022-11-30 3:05PM EST560.0022.2821.7526.800.00-11036.38%
UNH221209P005750002022-10-31 12:12PM EST575.0028.5539.6044.350.00--361.68%