Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
UNH240328C00460000 | 2024-03-11 10:30AM EDT | 2024-03-28 | 24.65 | 29.60 | 35.70 | 0.00 | - | 20 | 21 | 132.76% |
UNH240405C00460000 | 2024-03-11 11:30AM EDT | 2024-04-05 | 32.83 | 30.45 | 36.45 | 0.00 | - | 1 | 1 | 48.21% |
UNH240412C00460000 | 2024-03-27 10:08AM EDT | 2024-04-12 | 37.35 | 34.30 | 35.70 | 0.00 | - | 10 | 32 | 33.19% |
UNH240419C00460000 | 2024-03-28 11:13AM EDT | 2024-04-19 | 36.60 | 36.55 | 37.20 | +0.37 | +1.02% | 2 | 348 | 32.47% |
UNH240503C00460000 | 2024-03-25 3:30PM EDT | 2024-05-03 | 33.20 | 38.30 | 40.35 | 0.00 | - | 1 | 1 | 32.51% |
UNH240517C00460000 | 2024-03-27 10:25AM EDT | 2024-05-17 | 41.00 | 40.85 | 41.40 | 0.00 | - | 1 | 78 | 29.52% |
UNH240621C00460000 | 2024-03-26 1:04PM EDT | 2024-06-21 | 45.69 | 44.55 | 45.40 | 0.00 | - | 2 | 170 | 27.83% |
UNH240719C00460000 | 2024-03-25 3:38PM EDT | 2024-07-19 | 42.71 | 47.55 | 48.35 | 0.00 | - | 5 | 78 | 27.30% |
UNH240816C00460000 | 2024-03-22 10:02AM EDT | 2024-08-16 | 52.50 | 51.10 | 51.90 | 0.00 | - | 1 | 2 | 27.75% |
UNH240920C00460000 | 2024-03-28 10:59AM EDT | 2024-09-20 | 54.75 | 53.30 | 55.50 | +4.45 | +8.85% | 1 | 32 | 27.78% |
UNH250117C00460000 | 2024-03-27 10:24AM EDT | 2025-01-17 | 67.15 | 66.40 | 67.70 | 0.00 | - | 1 | 271 | 29.01% |
UNH250620C00460000 | 2024-03-07 4:34PM EDT | 2025-06-20 | 68.78 | 78.75 | 81.20 | 0.00 | - | 3 | 8 | 30.17% |
UNH251219C00460000 | 2024-02-28 1:18PM EDT | 2025-12-19 | 86.65 | 89.60 | 93.90 | 0.00 | - | 1 | 19 | 30.72% |
UNH260116C00460000 | 2024-03-26 3:42PM EDT | 2026-01-16 | 91.45 | 91.40 | 94.90 | 0.00 | - | 1 | 11 | 30.46% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
UNH240328P00460000 | 2024-03-28 11:40AM EDT | 2024-03-28 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 12 | 136 | 51.17% |
UNH240405P00460000 | 2024-03-28 11:16AM EDT | 2024-04-05 | 0.32 | 0.23 | 0.35 | +0.01 | +3.23% | 16 | 436 | 25.83% |
UNH240412P00460000 | 2024-03-27 1:38PM EDT | 2024-04-12 | 0.63 | 0.58 | 0.69 | 0.00 | - | 9 | 255 | 22.36% |
UNH240419P00460000 | 2024-03-28 11:37AM EDT | 2024-04-19 | 2.27 | 2.14 | 2.25 | +0.04 | +1.79% | 17 | 1,050 | 25.78% |
UNH240426P00460000 | 2024-03-28 10:37AM EDT | 2024-04-26 | 3.15 | 2.59 | 2.79 | +0.42 | +15.38% | 5 | 67 | 24.26% |
UNH240503P00460000 | 2024-03-26 2:32PM EDT | 2024-05-03 | 3.73 | 3.10 | 3.35 | 0.00 | - | 19 | 37 | 23.32% |
UNH240517P00460000 | 2024-03-28 11:29AM EDT | 2024-05-17 | 4.30 | 4.35 | 4.50 | +0.05 | +1.18% | 10 | 521 | 22.25% |
UNH240621P00460000 | 2024-03-28 10:40AM EDT | 2024-06-21 | 7.40 | 6.90 | 7.05 | +0.20 | +2.78% | 4 | 819 | 20.81% |
UNH240719P00460000 | 2024-03-26 3:53PM EDT | 2024-07-19 | 9.50 | 9.10 | 9.20 | 0.00 | - | 26 | 106 | 20.57% |
UNH240816P00460000 | 2024-03-28 11:25AM EDT | 2024-08-16 | 10.83 | 10.65 | 10.90 | -0.28 | -2.52% | 1 | 26 | 20.12% |
UNH240920P00460000 | 2024-03-28 10:20AM EDT | 2024-09-20 | 13.55 | 12.75 | 13.15 | +0.45 | +3.44% | 1 | 285 | 19.98% |
UNH250117P00460000 | 2024-03-27 3:41PM EDT | 2025-01-17 | 20.50 | 20.40 | 20.80 | 0.00 | - | 22 | 566 | 20.38% |
UNH250620P00460000 | 2024-03-26 11:33AM EDT | 2025-06-20 | 27.99 | 26.65 | 27.90 | 0.00 | - | 2 | 34 | 20.12% |
UNH251219P00460000 | 2024-02-08 12:29PM EDT | 2025-12-19 | 30.00 | 37.35 | 41.45 | 0.00 | - | 1 | 54 | 22.65% |
UNH260116P00460000 | 2024-03-11 2:46PM EDT | 2026-01-16 | 37.70 | 34.50 | 36.20 | 0.00 | - | 1 | 97 | 20.03% |