Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
UNH240322C00440000 | 2024-03-13 2:28PM EDT | 440.00 | 50.20 | 45.50 | 51.15 | 0.00 | - | 4 | 8 | 69.92% |
UNH240322C00450000 | 2024-03-14 9:44AM EDT | 450.00 | 38.38 | 35.70 | 41.25 | 0.00 | - | 1 | 10 | 59.62% |
UNH240322C00455000 | 2024-03-15 3:26PM EDT | 455.00 | 35.22 | 30.90 | 35.85 | 0.00 | - | - | 1 | 52.32% |
UNH240322C00460000 | 2024-03-18 9:30AM EDT | 460.00 | 31.97 | 24.00 | 30.65 | 0.00 | - | 1 | 5 | 64.95% |
UNH240322C00462500 | 2024-03-11 10:01AM EDT | 462.50 | 19.10 | 21.65 | 28.90 | 0.00 | - | 20 | 20 | 66.26% |
UNH240322C00465000 | 2024-03-15 3:44PM EDT | 465.00 | 25.39 | 20.40 | 26.45 | 0.00 | - | 14 | 47 | 62.59% |
UNH240322C00470000 | 2024-03-18 1:10PM EDT | 470.00 | 20.00 | 15.85 | 21.70 | 0.00 | - | 3 | 163 | 55.88% |
UNH240322C00472500 | 2024-03-14 2:17PM EDT | 472.50 | 16.51 | 14.90 | 17.50 | 0.00 | - | 1 | 12 | 41.26% |
UNH240322C00475000 | 2024-03-15 3:11PM EDT | 475.00 | 17.26 | 12.50 | 14.45 | 0.00 | - | 2 | 47 | 33.80% |
UNH240322C00477500 | 2024-03-18 3:35PM EDT | 477.50 | 11.10 | 9.50 | 12.20 | 0.00 | - | 37 | 53 | 31.32% |
UNH240322C00480000 | 2024-03-18 3:53PM EDT | 480.00 | 9.04 | 7.55 | 10.95 | 0.00 | - | 54 | 97 | 33.95% |
UNH240322C00482500 | 2024-03-18 3:16PM EDT | 482.50 | 7.55 | 7.15 | 7.45 | 0.00 | - | 60 | 41 | 23.90% |
UNH240322C00485000 | 2024-03-18 3:59PM EDT | 485.00 | 5.66 | 5.60 | 5.85 | 0.00 | - | 85 | 201 | 23.43% |
UNH240322C00487500 | 2024-03-18 3:59PM EDT | 487.50 | 4.33 | 4.15 | 4.45 | 0.00 | - | 100 | 135 | 22.96% |
UNH240322C00490000 | 2024-03-18 3:59PM EDT | 490.00 | 3.15 | 3.05 | 3.30 | 0.00 | - | 404 | 567 | 22.67% |
UNH240322C00492500 | 2024-03-18 3:59PM EDT | 492.50 | 2.27 | 2.16 | 2.39 | 0.00 | - | 141 | 246 | 22.55% |
UNH240322C00495000 | 2024-03-18 3:59PM EDT | 495.00 | 1.51 | 1.52 | 1.69 | 0.00 | - | 233 | 484 | 22.51% |
UNH240322C00497500 | 2024-03-18 3:55PM EDT | 497.50 | 1.22 | 0.88 | 1.29 | 0.00 | - | 111 | 97 | 23.43% |
UNH240322C00500000 | 2024-03-18 3:59PM EDT | 500.00 | 0.75 | 0.75 | 0.87 | 0.00 | - | 925 | 924 | 23.34% |
UNH240322C00502500 | 2024-03-18 3:59PM EDT | 502.50 | 0.47 | 0.25 | 0.72 | 0.00 | - | 65 | 147 | 24.83% |
UNH240322C00505000 | 2024-03-18 3:51PM EDT | 505.00 | 0.36 | 0.32 | 0.51 | 0.00 | - | 283 | 320 | 25.20% |
UNH240322C00507500 | 2024-03-18 3:17PM EDT | 507.50 | 0.25 | 0.12 | 0.33 | 0.00 | - | 97 | 84 | 25.10% |
UNH240322C00510000 | 2024-03-18 3:58PM EDT | 510.00 | 0.15 | 0.13 | 0.20 | 0.00 | - | 65 | 253 | 24.85% |
UNH240322C00515000 | 2024-03-18 3:14PM EDT | 515.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 154 | 239 | 27.69% |
UNH240322C00520000 | 2024-03-18 3:45PM EDT | 520.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 164 | 260 | 31.25% |
UNH240322C00525000 | 2024-03-18 3:57PM EDT | 525.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 21 | 162 | 32.32% |
UNH240322C00530000 | 2024-03-18 3:49PM EDT | 530.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 22 | 438 | 32.81% |
UNH240322C00535000 | 2024-03-14 11:10AM EDT | 535.00 | 0.25 | 0.00 | 0.21 | 0.00 | - | 1 | 120 | 45.07% |
UNH240322C00540000 | 2024-03-18 12:49PM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 207 | 33.99% |
UNH240322C00545000 | 2024-03-13 1:49PM EDT | 545.00 | 0.16 | 0.00 | 0.34 | 0.00 | - | 4 | 70 | 50.78% |
UNH240322C00550000 | 2024-03-18 10:12AM EDT | 550.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 656 | 50.49% |
UNH240322C00555000 | 2024-03-18 3:30PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 41 | 42.19% |
UNH240322C00560000 | 2024-03-18 3:30PM EDT | 560.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 7 | 15 | 86.50% |
UNH240322C00565000 | 2024-03-13 2:21PM EDT | 565.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | 2 | 4 | 90.70% |
UNH240322C00570000 | 2024-02-23 3:54PM EDT | 570.00 | 0.51 | 0.00 | 2.52 | 0.00 | - | 1 | 3 | 94.82% |
UNH240322C00580000 | 2024-02-23 12:09PM EDT | 580.00 | 0.10 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 102.83% |
UNH240322C00600000 | 2024-03-14 9:38AM EDT | 600.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | 7 | 7 | 132.15% |
UNH240322C00660000 | 2024-03-15 3:29PM EDT | 660.00 | 0.08 | - | 4.25 | 0.00 | - | - | 2 | 204.54% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
UNH240322P00300000 | 2024-03-15 3:47PM EDT | 300.00 | 0.13 | - | 2.40 | 0.00 | - | - | 4 | 283.01% |
UNH240322P00380000 | 2024-03-01 11:32AM EDT | 380.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 159.23% |
UNH240322P00385000 | 2024-03-07 3:02PM EDT | 385.00 | 0.03 | 0.00 | 3.80 | 0.00 | - | - | 4 | 148.27% |
UNH240322P00395000 | 2024-03-04 3:04PM EDT | 395.00 | 0.13 | 0.00 | 3.80 | 0.00 | - | 160 | 160 | 135.21% |
UNH240322P00400000 | 2024-03-07 10:30AM EDT | 400.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 78.52% |
UNH240322P00405000 | 2024-02-27 11:46AM EDT | 405.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | - | 2 | 122.27% |
UNH240322P00420000 | 2024-03-14 10:35AM EDT | 420.00 | 0.34 | 0.00 | 2.52 | 0.00 | - | 1 | 7 | 93.53% |
UNH240322P00425000 | 2024-03-08 11:25AM EDT | 425.00 | 0.30 | 0.00 | 3.80 | 0.00 | - | 1 | 4 | 96.73% |
UNH240322P00430000 | 2024-03-18 1:59PM EDT | 430.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 2 | 44 | 52.34% |
UNH240322P00435000 | 2024-03-18 9:51AM EDT | 435.00 | 0.03 | 0.00 | 2.52 | 0.00 | - | 5 | 32 | 75.68% |
UNH240322P00440000 | 2024-03-18 9:33AM EDT | 440.00 | 0.05 | 0.05 | 2.56 | 0.00 | - | 10 | 321 | 70.31% |
UNH240322P00445000 | 2024-03-18 10:44AM EDT | 445.00 | 0.01 | 0.00 | 2.57 | 0.00 | - | 2 | 438 | 64.04% |
UNH240322P00450000 | 2024-03-18 11:08AM EDT | 450.00 | 0.07 | 0.03 | 2.58 | 0.00 | - | 6 | 148 | 58.23% |
UNH240322P00455000 | 2024-03-18 12:53PM EDT | 455.00 | 0.10 | 0.00 | 2.62 | 0.00 | - | 5 | 69 | 52.17% |
UNH240322P00460000 | 2024-03-18 3:54PM EDT | 460.00 | 0.15 | 0.05 | 0.26 | 0.00 | - | 34 | 178 | 31.45% |
UNH240322P00462500 | 2024-03-18 3:50PM EDT | 462.50 | 0.21 | 0.14 | 0.40 | 0.00 | - | 6 | 114 | 31.64% |
UNH240322P00465000 | 2024-03-18 2:51PM EDT | 465.00 | 0.24 | 0.22 | 0.31 | 0.00 | - | 55 | 327 | 27.49% |
UNH240322P00467500 | 2024-03-18 2:39PM EDT | 467.50 | 0.28 | 0.25 | 0.40 | 0.00 | - | 28 | 209 | 26.37% |
UNH240322P00470000 | 2024-03-18 3:59PM EDT | 470.00 | 0.50 | 0.38 | 0.56 | 0.00 | - | 186 | 219 | 25.76% |
UNH240322P00472500 | 2024-03-18 3:44PM EDT | 472.50 | 0.58 | 0.53 | 0.84 | 0.00 | - | 227 | 125 | 25.71% |
UNH240322P00475000 | 2024-03-18 3:59PM EDT | 475.00 | 0.88 | 0.63 | 1.14 | 0.00 | - | 106 | 469 | 25.03% |
UNH240322P00477500 | 2024-03-18 3:55PM EDT | 477.50 | 1.15 | 1.10 | 1.41 | 0.00 | - | 101 | 116 | 23.47% |
UNH240322P00480000 | 2024-03-18 3:58PM EDT | 480.00 | 1.78 | 1.59 | 1.83 | 0.00 | - | 188 | 284 | 22.30% |
UNH240322P00482500 | 2024-03-18 3:57PM EDT | 482.50 | 2.40 | 2.28 | 2.39 | 0.00 | - | 83 | 77 | 21.17% |
UNH240322P00485000 | 2024-03-18 3:58PM EDT | 485.00 | 3.40 | 3.15 | 3.35 | 0.00 | - | 134 | 323 | 21.17% |
UNH240322P00487500 | 2024-03-18 3:57PM EDT | 487.50 | 4.45 | 4.25 | 4.50 | 0.00 | - | 65 | 168 | 20.99% |
UNH240322P00490000 | 2024-03-18 3:55PM EDT | 490.00 | 5.70 | 5.65 | 5.90 | 0.00 | - | 99 | 294 | 20.90% |
UNH240322P00492500 | 2024-03-18 3:59PM EDT | 492.50 | 7.35 | 7.25 | 7.60 | 0.00 | - | 27 | 73 | 21.23% |
UNH240322P00495000 | 2024-03-18 3:45PM EDT | 495.00 | 9.14 | 6.90 | 12.75 | 0.00 | - | 26 | 531 | 39.83% |
UNH240322P00497500 | 2024-03-15 2:17PM EDT | 497.50 | 10.05 | 9.85 | 12.95 | 0.00 | - | 1 | 45 | 31.21% |
UNH240322P00500000 | 2024-03-18 3:58PM EDT | 500.00 | 13.78 | 12.55 | 15.35 | 0.00 | - | 27 | 208 | 34.29% |
UNH240322P00502500 | 2024-03-14 11:13AM EDT | 502.50 | 15.19 | 14.40 | 19.80 | 0.00 | - | 3 | 3 | 49.77% |
UNH240322P00505000 | 2024-03-18 3:58PM EDT | 505.00 | 18.51 | 16.65 | 20.45 | 0.00 | - | 39 | 474 | 41.90% |
UNH240322P00507500 | 2024-03-18 11:46AM EDT | 507.50 | 17.70 | 18.35 | 24.00 | 0.00 | - | 1 | 3 | 52.22% |
UNH240322P00510000 | 2024-03-18 2:48PM EDT | 510.00 | 23.56 | 21.15 | 25.05 | 0.00 | - | 6 | 36 | 45.46% |
UNH240322P00515000 | 2024-03-18 3:54PM EDT | 515.00 | 28.26 | 26.35 | 31.80 | 0.00 | - | 1 | 16 | 64.32% |
UNH240322P00520000 | 2024-03-14 3:23PM EDT | 520.00 | 33.25 | 30.25 | 34.20 | 0.00 | - | 251 | 72 | 49.16% |
UNH240322P00525000 | 2024-03-14 3:23PM EDT | 525.00 | 37.85 | 34.90 | 39.95 | 0.00 | - | 30 | 15 | 61.89% |
UNH240322P00530000 | 2024-02-28 12:04PM EDT | 530.00 | 42.63 | 39.15 | 46.00 | 0.00 | - | 19 | 0 | 76.54% |
UNH240322P00535000 | 2024-03-15 11:18AM EDT | 535.00 | 44.70 | 44.15 | 50.40 | 0.00 | - | 3 | 0 | 76.73% |
UNH240322P00540000 | 2024-03-06 10:39AM EDT | 540.00 | 62.45 | 49.40 | 56.25 | 0.00 | - | 1 | 0 | 89.62% |