UNH - UnitedHealth Group Incorporated
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH230609C00420000 | 2023-05-25 3:58PM EDT | 420.00 | 59.37 | 75.15 | 84.50 | 0.00 | - | - | 2 | 59.67% |
| UNH230609C00440000 | 2023-06-01 12:00PM EDT | 440.00 | 58.90 | 57.85 | 61.95 | 0.00 | - | 1 | 103 | 73.03% |
| UNH230609C00450000 | 2023-05-26 2:24PM EDT | 450.00 | 34.00 | 47.80 | 51.90 | 0.00 | - | 2 | 1 | 62.93% |
| UNH230609C00460000 | 2023-06-02 3:20PM EDT | 460.00 | 40.99 | 38.15 | 41.70 | +15.99 | +63.96% | 9 | 402 | 51.71% |
| UNH230609C00465000 | 2023-06-02 3:45PM EDT | 465.00 | 35.31 | 33.40 | 38.15 | +4.06 | +12.99% | 33 | 10 | 55.92% |
| UNH230609C00470000 | 2023-06-01 10:29AM EDT | 470.00 | 21.23 | 27.90 | 32.00 | 0.00 | - | 1 | 12 | 43.80% |
| UNH230609C00472500 | 2023-05-30 2:21PM EDT | 472.50 | 11.65 | 26.00 | 29.35 | 0.00 | - | 6 | 10 | 40.33% |
| UNH230609C00475000 | 2023-06-02 12:32PM EDT | 475.00 | 25.75 | 23.80 | 26.60 | +5.39 | +26.47% | 19 | 56 | 36.26% |
| UNH230609C00477500 | 2023-06-01 1:44PM EDT | 477.50 | 16.45 | 21.15 | 24.35 | -3.10 | -15.86% | 1 | 46 | 35.18% |
| UNH230609C00480000 | 2023-06-02 10:04AM EDT | 480.00 | 18.55 | 18.65 | 21.85 | +2.82 | +17.93% | 8 | 87 | 32.54% |
| UNH230609C00482500 | 2023-06-01 3:49PM EDT | 482.50 | 17.50 | 16.50 | 19.55 | +3.65 | +26.35% | 1 | 113 | 30.91% |
| UNH230609C00485000 | 2023-06-02 2:23PM EDT | 485.00 | 15.15 | 14.55 | 17.15 | +3.79 | +33.36% | 14 | 119 | 28.61% |
| UNH230609C00487500 | 2023-06-02 3:17PM EDT | 487.50 | 14.60 | 12.55 | 13.95 | +4.90 | +50.52% | 7 | 54 | 22.36% |
| UNH230609C00490000 | 2023-06-02 3:57PM EDT | 490.00 | 11.20 | 10.80 | 12.00 | +3.35 | +42.68% | 71 | 192 | 22.10% |
| UNH230609C00492500 | 2023-06-02 2:57PM EDT | 492.50 | 10.35 | 8.75 | 9.60 | +3.95 | +61.72% | 60 | 80 | 19.44% |
| UNH230609C00495000 | 2023-06-02 3:59PM EDT | 495.00 | 7.67 | 7.10 | 7.55 | +2.79 | +57.17% | 239 | 196 | 17.92% |
| UNH230609C00497500 | 2023-06-02 3:59PM EDT | 497.50 | 5.76 | 5.60 | 5.95 | +1.81 | +45.82% | 140 | 93 | 17.57% |
| UNH230609C00500000 | 2023-06-02 3:59PM EDT | 500.00 | 4.45 | 4.15 | 4.50 | +1.51 | +51.36% | 746 | 464 | 17.05% |
| UNH230609C00502500 | 2023-06-02 3:59PM EDT | 502.50 | 3.35 | 3.10 | 3.40 | +1.06 | +46.29% | 182 | 177 | 17.04% |
| UNH230609C00505000 | 2023-06-02 3:57PM EDT | 505.00 | 2.22 | 2.19 | 2.47 | +0.59 | +36.20% | 367 | 480 | 16.90% |
| UNH230609C00507500 | 2023-06-02 3:52PM EDT | 507.50 | 1.70 | 1.51 | 1.73 | +0.55 | +47.83% | 77 | 125 | 16.74% |
| UNH230609C00510000 | 2023-06-02 3:59PM EDT | 510.00 | 1.13 | 1.10 | 1.21 | +0.29 | +34.52% | 857 | 486 | 16.81% |
| UNH230609C00512500 | 2023-06-02 3:43PM EDT | 512.50 | 0.84 | 0.68 | 0.92 | +0.06 | +7.69% | 124 | 53 | 17.49% |
| UNH230609C00515000 | 2023-06-02 3:46PM EDT | 515.00 | 0.57 | 0.33 | 0.62 | +0.08 | +16.33% | 118 | 238 | 17.53% |
| UNH230609C00520000 | 2023-06-02 3:37PM EDT | 520.00 | 0.30 | 0.21 | 0.41 | +0.01 | +3.45% | 115 | 204 | 19.41% |
| UNH230609C00525000 | 2023-06-02 3:17PM EDT | 525.00 | 0.21 | 0.08 | 0.25 | +0.09 | +75.00% | 105 | 79 | 20.73% |
| UNH230609C00530000 | 2023-06-02 1:12PM EDT | 530.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 17 | 137 | 22.95% |
| UNH230609C00535000 | 2023-06-01 11:48AM EDT | 535.00 | 0.15 | 0.03 | 0.15 | -0.03 | -16.67% | 1 | 2 | 24.71% |
| UNH230609C00540000 | 2023-06-02 3:10PM EDT | 540.00 | 0.08 | 0.01 | 0.10 | -0.03 | -27.27% | 22 | 26 | 25.93% |
| UNH230609C00545000 | 2023-05-30 9:36AM EDT | 545.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 32.76% |
| UNH230609C00550000 | 2023-05-10 2:18PM EDT | 550.00 | 0.37 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 32.23% |
| UNH230609C00555000 | 2023-05-11 1:40PM EDT | 555.00 | 0.27 | 0.00 | 0.23 | 0.00 | - | - | 1 | 37.84% |
| UNH230609C00570000 | 2023-06-01 2:20PM EDT | 570.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 22 | 32 | 40.82% |
| UNH230609C00580000 | 2023-05-23 2:22PM EDT | 580.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 6 | 49.41% |
| UNH230609C00590000 | 2023-05-24 12:19PM EDT | 590.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 5 | 54.20% |
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 | 87.50% |
| UNH230609P00350000 | 2023-05-10 9:57AM EDT | 350.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 12 | 81.25% |
| UNH230609P00360000 | 2023-06-01 9:39AM EDT | 360.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 75.00% |
| UNH230609P00400000 | 2023-05-30 11:20AM EDT | 400.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 2 | 12 | 67.38% |
| UNH230609P00405000 | 2023-05-26 10:09AM EDT | 405.00 | 0.06 | 0.00 | 0.84 | 0.00 | - | 5 | 5 | 76.37% |
| UNH230609P00410000 | 2023-05-26 10:45AM EDT | 410.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 6 | 13 | 56.84% |
| UNH230609P00415000 | 2023-05-26 1:03PM EDT | 415.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 13 | 20 | 53.71% |
| UNH230609P00420000 | 2023-06-02 11:19AM EDT | 420.00 | 0.03 | 0.00 | 0.25 | -0.07 | -70.00% | 1 | 21 | 54.39% |
| UNH230609P00425000 | 2023-06-01 2:20PM EDT | 425.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 22 | 30 | 50.88% |
| UNH230609P00430000 | 2023-06-02 11:22AM EDT | 430.00 | 0.03 | 0.00 | 0.24 | -0.06 | -66.67% | 41 | 126 | 52.44% |
| UNH230609P00435000 | 2023-06-02 1:55PM EDT | 435.00 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 8 | 157 | 42.09% |
| UNH230609P00440000 | 2023-06-02 3:47PM EDT | 440.00 | 0.03 | 0.00 | 0.14 | -0.09 | -75.00% | 11 | 182 | 41.99% |
| UNH230609P00445000 | 2023-06-01 10:39AM EDT | 445.00 | 0.19 | 0.01 | 0.16 | 0.00 | - | 3 | 83 | 39.50% |
| UNH230609P00450000 | 2023-06-02 3:53PM EDT | 450.00 | 0.05 | 0.04 | 0.07 | -0.13 | -72.22% | 38 | 170 | 32.32% |
| UNH230609P00455000 | 2023-06-02 1:06PM EDT | 455.00 | 0.05 | 0.02 | 0.13 | -0.15 | -75.00% | 8 | 153 | 31.89% |
| UNH230609P00460000 | 2023-06-02 3:30PM EDT | 460.00 | 0.08 | 0.04 | 0.12 | -0.18 | -69.23% | 65 | 622 | 28.32% |
| UNH230609P00465000 | 2023-06-02 3:20PM EDT | 465.00 | 0.11 | 0.10 | 0.26 | -0.30 | -73.17% | 46 | 167 | 28.52% |
| UNH230609P00470000 | 2023-06-02 3:02PM EDT | 470.00 | 0.16 | 0.12 | 0.28 | -0.46 | -74.19% | 58 | 160 | 25.29% |
| UNH230609P00472500 | 2023-06-02 1:28PM EDT | 472.50 | 0.22 | 0.09 | 0.47 | -0.56 | -71.79% | 9 | 22 | 26.12% |
| UNH230609P00475000 | 2023-06-02 3:53PM EDT | 475.00 | 0.33 | 0.18 | 0.33 | -0.57 | -63.33% | 43 | 120 | 22.41% |
| UNH230609P00477500 | 2023-06-02 3:59PM EDT | 477.50 | 0.30 | 0.25 | 0.45 | -0.97 | -76.38% | 12 | 35 | 21.97% |
| UNH230609P00480000 | 2023-06-02 3:51PM EDT | 480.00 | 0.42 | 0.31 | 0.52 | -1.19 | -73.91% | 69 | 144 | 20.69% |
| UNH230609P00482500 | 2023-06-02 3:58PM EDT | 482.50 | 0.54 | 0.43 | 0.65 | -1.28 | -70.33% | 44 | 74 | 19.76% |
| UNH230609P00485000 | 2023-06-02 3:57PM EDT | 485.00 | 0.72 | 0.61 | 0.95 | -1.47 | -67.12% | 157 | 179 | 19.72% |
| UNH230609P00487500 | 2023-06-02 3:58PM EDT | 487.50 | 0.96 | 0.73 | 1.18 | -1.89 | -66.32% | 151 | 59 | 18.70% |
| UNH230609P00490000 | 2023-06-02 3:57PM EDT | 490.00 | 1.31 | 1.17 | 1.46 | -2.49 | -65.53% | 108 | 175 | 17.58% |
| UNH230609P00492500 | 2023-06-02 3:53PM EDT | 492.50 | 1.85 | 1.66 | 1.97 | -3.40 | -64.76% | 192 | 136 | 17.09% |
| UNH230609P00495000 | 2023-06-02 3:58PM EDT | 495.00 | 2.49 | 2.44 | 2.68 | -3.61 | -59.18% | 123 | 268 | 16.79% |
| UNH230609P00500000 | 2023-06-02 3:53PM EDT | 500.00 | 4.50 | 4.40 | 4.75 | -4.10 | -47.67% | 144 | 93 | 16.43% |
| UNH230609P00505000 | 2023-06-02 3:19PM EDT | 505.00 | 6.80 | 7.30 | 7.75 | -2.80 | -29.17% | 34 | 47 | 16.34% |
| UNH230609P00510000 | 2023-06-02 3:58PM EDT | 510.00 | 11.50 | 9.85 | 12.60 | -20.10 | -63.61% | 32 | 13 | 21.54% |
| UNH230609P00530000 | 2023-05-04 11:48AM EDT | 530.00 | 47.00 | 28.35 | 34.10 | 0.00 | - | - | 0 | 48.93% |
| UNH230609P00540000 | 2023-05-08 2:39PM EDT | 540.00 | 46.50 | 38.30 | 44.55 | 0.00 | - | 5 | 0 | 60.43% |
