Deutsche Märkte schließen in 3 Stunden

UnitedHealth Group Incorporated (UNH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
485,73+7,18 (+1,50%)
Börsenschluss: 04:00PM EDT
486,00 +0,27 (+0,06%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH220617C001900002021-11-10 8:00AM EDT190.00236.25287.60290.950.00-200.00%
UNH220617C002200002021-11-10 8:00AM EDT220.00194.50254.80257.700.00-110.00%
UNH220617C002300002021-11-10 8:00AM EDT230.00184.50248.40251.250.00-110.00%
UNH220617C002400002021-11-10 8:00AM EDT240.00163.15238.50241.650.00-520.00%
UNH220617C002500002021-12-31 4:54PM EDT250.00255.11240.00243.500.00-243,261178.32%
UNH220617C002600002021-12-15 10:33AM EDT260.00226.60230.00234.000.00-28171.17%
UNH220617C002700002021-11-10 8:00AM EDT270.00145.00209.15212.450.00-130.00%
UNH220617C002800002021-11-10 8:00AM EDT280.00140.89199.50202.750.00-130.00%
UNH220617C002900002021-12-15 10:32AM EDT290.00196.35201.00204.500.00-214150.60%
UNH220617C003000002021-12-15 10:35AM EDT300.00187.40191.20194.950.00-230144.40%
UNH220617C003100002022-01-03 10:30AM EDT310.00189.35181.25185.000.00-163136.83%
UNH220617C003200002021-12-02 10:35AM EDT320.00126.45184.00187.500.00-812180.82%
UNH220617C003300002021-12-06 10:44AM EDT330.00132.47165.80169.350.00-115141.25%
UNH220617C003400002021-11-17 11:52AM EDT340.00117.15155.70159.200.00-163132.73%
UNH220617C003500002021-12-30 4:35PM EDT350.00160.32143.05147.000.00-290115.45%
UNH220617C003600002021-12-30 12:43PM EDT360.00151.00133.55137.500.00-231110.08%
UNH220617C003700002022-01-03 12:16PM EDT370.00130.00124.45127.950.00-242105.28%
UNH220617C003800002021-12-22 4:32PM EDT380.00121.00116.00119.000.00-11,356102.42%
UNH220617C003900002021-12-30 12:55PM EDT390.00122.21106.90109.850.00-12897.83%
UNH220617C004000002022-01-03 2:07PM EDT400.00104.4098.00101.000.00-224293.77%
UNH220617C004100002021-12-31 4:14PM EDT410.00103.4589.4092.400.00-18790.16%
UNH220617C004200002022-01-05 10:46AM EDT420.0085.5280.4583.95+1.66+1.98%236185.93%
UNH220617C004300002022-01-03 1:38PM EDT430.0080.2373.0575.950.00-523383.78%
UNH220617C004400002022-01-04 1:04PM EDT440.0070.7565.0568.350.00-324280.80%
UNH220617C004500002022-01-05 12:02PM EDT450.0061.3057.4560.30+0.80+1.32%421577.24%
UNH220617C004600002022-01-04 2:53PM EDT460.0052.1151.0553.400.00-233375.58%
UNH220617C004700002022-01-04 3:41PM EDT470.0046.7543.6546.400.00-1736072.10%
UNH220617C004800002022-01-05 3:39PM EDT480.0039.1538.2540.65-0.55-1.39%962471.12%
UNH220617C004900002022-01-05 4:35PM EDT490.0035.4032.5534.60+1.20+3.51%1425168.76%
UNH220617C005000002022-01-05 4:49PM EDT500.0028.9028.1029.40-0.10-0.34%2335067.61%
UNH220617C005100002022-01-05 1:46PM EDT510.0025.2423.7025.00-2.99-10.59%1714166.42%
UNH220617C005200002022-01-05 2:44PM EDT520.0022.6019.6020.85-1.19-5.00%634864.91%
UNH220617C005300002022-01-05 1:13PM EDT530.0017.5016.0017.50-1.38-7.31%26863.83%
UNH220617C005400002022-01-05 1:51PM EDT540.0014.6013.2514.15+0.60+4.29%314562.76%
UNH220617C005500002022-01-05 4:14PM EDT550.0011.459.9011.60+0.45+4.09%1336960.96%
UNH220617C005600002022-01-05 2:33PM EDT560.009.548.309.65+0.54+6.00%276161.13%
UNH220617C005800002022-01-05 2:10PM EDT580.006.505.356.10+0.90+16.07%410559.97%
UNH220617C006000002022-01-05 3:17PM EDT600.003.903.603.95+0.24+6.56%135160.02%
UNH220617C006200002022-01-04 3:02PM EDT620.002.402.062.730.00-123459.80%
UNH220617C006400002021-12-28 1:43PM EDT640.002.621.161.790.00-23859.50%
UNH220617C006600002022-01-04 12:56PM EDT660.000.960.641.400.00-104660.58%
UNH220617C006800002021-12-31 3:35PM EDT680.001.000.371.010.00-1461.38%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNH220617P001900002021-12-16 10:30AM EDT190.001.110.200.850.00-1104156.25%
UNH220617P001950002021-12-16 2:18PM EDT195.001.010.040.880.00-15149.51%
UNH220617P002000002021-12-22 1:03PM EDT200.000.950.070.910.00-161146.88%
UNH220617P002100002021-11-10 8:00AM EDT210.002.140.201.550.00-11156151.27%
UNH220617P002200002021-11-26 12:35PM EDT220.002.650.311.250.00-22141.16%
UNH220617P002300002021-12-23 2:42PM EDT230.001.120.311.120.00-1032132.18%
UNH220617P002400002022-01-03 10:40AM EDT240.001.000.411.220.00-10127.78%
UNH220617P002500002022-01-05 4:49PM EDT250.001.210.801.34+0.09+8.04%21103126.37%
UNH220617P002600002021-12-30 12:57PM EDT260.001.400.671.460.00-7337119.58%
UNH220617P002700002021-12-31 4:49PM EDT270.001.410.861.640.00-2086116.19%
UNH220617P002800002021-12-27 11:49AM EDT280.002.051.061.820.00-180112.55%
UNH220617P002900002021-12-20 11:51AM EDT290.002.951.272.030.00-1280108.94%
UNH220617P003000002021-12-27 1:08PM EDT300.002.301.702.270.00-20438106.42%
UNH220617P003100002021-12-29 4:05PM EDT310.002.311.812.560.00-2437102.17%
UNH220617P003200002022-01-05 3:21PM EDT320.002.582.152.99+0.14+5.74%29899.38%
UNH220617P003300002022-01-03 2:15PM EDT330.002.802.633.300.00-562996.26%
UNH220617P003400002022-01-04 3:14PM EDT340.003.353.003.85-0.12-3.46%288193.24%
UNH220617P003500002022-01-05 3:26PM EDT350.003.854.004.40+0.45+13.24%286491.67%
UNH220617P003600002022-01-04 4:54PM EDT360.004.404.605.050.00-430788.70%
UNH220617P003700002022-01-05 11:56AM EDT370.004.905.205.80-0.06-1.21%1076085.57%
UNH220617P003800002022-01-05 11:55AM EDT380.005.805.806.70+0.05+0.87%291182.39%
UNH220617P003900002022-01-05 11:55AM EDT390.006.707.057.55+0.50+8.06%158379.96%
UNH220617P004000002022-01-05 2:52PM EDT400.007.808.209.00+0.10+1.30%137277.85%
UNH220617P004100002022-01-04 2:50PM EDT410.009.049.4010.400.00-222075.15%
UNH220617P004200002022-01-05 2:33PM EDT420.0010.4511.0011.95+0.05+0.48%138072.70%
UNH220617P004300002022-01-05 1:34PM EDT430.0012.4012.8513.600.00-143870.11%
UNH220617P004400002022-01-05 3:49PM EDT440.0015.1015.0515.75+0.65+4.50%6621367.93%
UNH220617P004500002022-01-05 3:33PM EDT450.0017.4517.6519.00+0.45+2.65%1452766.71%
UNH220617P004600002022-01-03 1:29PM EDT460.0019.0720.4022.000.00-206864.56%
UNH220617P004700002022-01-05 4:57PM EDT470.0024.6024.0525.85+2.95+13.63%57963.38%
UNH220617P004800002022-01-04 10:35AM EDT480.0023.8928.0029.800.00-18361.70%
UNH220617P004900002022-01-04 4:34PM EDT490.0031.9732.0034.450.00-44459.83%
UNH220617P005000002022-01-04 4:34PM EDT500.0036.7737.1539.600.00-1310658.59%
UNH220617P005100002021-12-30 3:01PM EDT510.0036.0142.3544.500.00-15021056.15%
UNH220617P005200002022-01-04 10:47AM EDT520.0045.0048.1051.400.00-11055.18%
UNH220617P005300002021-12-15 10:50AM EDT530.0062.8554.5057.000.00-4452.36%
UNH220617P005400002022-01-05 12:36PM EDT540.0060.5061.6064.10+3.40+5.95%13050.72%
UNH220617P005500002021-12-22 1:17PM EDT550.0071.0069.0572.400.00-101154.35%
UNH220617P005600002021-12-15 10:50AM EDT560.0085.0076.5079.650.00-2850.90%
UNH220617P005800002021-11-10 8:00AM EDT580.00168.05107.10109.300.00-101682.68%
UNH220617P006200002021-12-30 3:54PM EDT620.00117.95130.00133.800.00-100.00%