Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.342,76 -160,93 (-0,42%) Gold
2.336,50 -5,60 (-0,24%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
60.571,85 -1.791,53 (-2,87%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:41PM EDT. Markt geöffnet.
Strike:480.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00480000 | 2024-04-24 12:17PM EDT | 2024-04-26 | 6.35 | 5.65 | 6.00 | -2.55 | -28.65% | 228 | 419 | 20.96% |
| UNH240503C00480000 | 2024-04-24 11:24AM EDT | 2024-05-03 | 7.27 | 8.25 | 8.65 | -3.68 | -33.61% | 53 | 177 | 20.26% |
| UNH240510C00480000 | 2024-04-24 11:43AM EDT | 2024-05-10 | 9.84 | 10.00 | 10.40 | -2.28 | -18.81% | 4 | 64 | 19.86% |
| UNH240517C00480000 | 2024-04-24 11:59AM EDT | 2024-05-17 | 12.00 | 11.60 | 12.15 | -2.05 | -14.59% | 176 | 402 | 20.32% |
| UNH240524C00480000 | 2024-04-24 12:24PM EDT | 2024-05-24 | 13.30 | 13.15 | 13.60 | -14.87 | -52.79% | 3 | 36 | 20.50% |
| UNH240531C00480000 | 2024-04-24 9:41AM EDT | 2024-05-31 | 14.50 | 14.20 | 14.80 | -13.93 | -49.00% | 1 | 26 | 20.46% |
| UNH240621C00480000 | 2024-04-24 12:03PM EDT | 2024-06-21 | 18.40 | 17.90 | 18.45 | -1.15 | -5.88% | 240 | 1,527 | 21.17% |
| UNH240719C00480000 | 2024-04-24 11:20AM EDT | 2024-07-19 | 22.45 | 23.60 | 24.00 | -2.99 | -11.75% | 42 | 257 | 23.38% |
| UNH240816C00480000 | 2024-04-24 11:21AM EDT | 2024-08-16 | 26.40 | 27.20 | 27.85 | -5.10 | -16.19% | 1 | 95 | 23.91% |
| UNH240920C00480000 | 2024-04-24 11:49AM EDT | 2024-09-20 | 31.05 | 31.25 | 32.00 | -2.64 | -7.84% | 77 | 388 | 24.32% |
| UNH241220C00480000 | 2024-04-18 2:30PM EDT | 2024-12-20 | 53.80 | 42.80 | 43.50 | 0.00 | - | - | 1 | 26.58% |
| UNH250117C00480000 | 2024-04-24 11:37AM EDT | 2025-01-17 | 45.95 | 45.45 | 46.65 | -1.90 | -3.97% | 4 | 316 | 27.08% |
| UNH250321C00480000 | 2024-04-23 3:44PM EDT | 2025-03-21 | 52.77 | 51.60 | 52.90 | 0.00 | - | 3 | 23 | 27.81% |
| UNH250620C00480000 | 2024-04-23 10:59AM EDT | 2025-06-20 | 65.40 | 59.00 | 63.00 | 0.00 | - | 3 | 327 | 29.57% |
| UNH251219C00480000 | 2024-04-22 2:34PM EDT | 2025-12-19 | 82.92 | 70.35 | 75.25 | 0.00 | - | 11 | 61 | 29.75% |
| UNH260116C00480000 | 2024-04-23 2:49PM EDT | 2026-01-16 | 78.00 | 73.55 | 76.35 | 0.00 | - | 1 | 138 | 29.52% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00480000 | 2024-04-24 12:17PM EDT | 2024-04-26 | 1.73 | 1.91 | 2.09 | -0.82 | -32.16% | 557 | 1,087 | 21.56% |
| UNH240503P00480000 | 2024-04-24 12:13PM EDT | 2024-05-03 | 3.95 | 4.10 | 4.30 | -0.30 | -7.06% | 94 | 264 | 19.15% |
| UNH240510P00480000 | 2024-04-24 12:24PM EDT | 2024-05-10 | 5.45 | 5.40 | 5.65 | +0.36 | +7.07% | 115 | 44 | 18.04% |
| UNH240517P00480000 | 2024-04-24 12:01PM EDT | 2024-05-17 | 6.50 | 6.45 | 6.75 | +0.38 | +6.21% | 166 | 807 | 17.46% |
| UNH240524P00480000 | 2024-04-24 10:05AM EDT | 2024-05-24 | 6.91 | 7.25 | 8.30 | -0.12 | -1.71% | 2 | 30 | 18.16% |
| UNH240531P00480000 | 2024-04-24 11:18AM EDT | 2024-05-31 | 9.37 | 8.25 | 8.65 | +3.46 | +58.54% | 3 | 67 | 16.98% |
| UNH240621P00480000 | 2024-04-24 11:55AM EDT | 2024-06-21 | 11.95 | 11.35 | 11.65 | +0.70 | +6.22% | 37 | 1,747 | 17.55% |
| UNH240719P00480000 | 2024-04-24 12:18PM EDT | 2024-07-19 | 15.69 | 15.75 | 16.15 | +0.60 | +3.98% | 20 | 422 | 19.27% |
| UNH240816P00480000 | 2024-04-24 10:19AM EDT | 2024-08-16 | 18.22 | 17.95 | 18.30 | +1.12 | +6.55% | 2 | 109 | 18.77% |
| UNH240920P00480000 | 2024-04-24 12:19PM EDT | 2024-09-20 | 20.60 | 20.25 | 20.85 | +0.65 | +3.26% | 84 | 405 | 18.51% |
| UNH241220P00480000 | 2024-04-23 2:02PM EDT | 2024-12-20 | 27.15 | 26.85 | 28.75 | 0.00 | - | 3 | 3 | 19.69% |
| UNH250117P00480000 | 2024-04-24 11:46AM EDT | 2025-01-17 | 30.78 | 29.85 | 30.50 | +1.28 | +4.34% | 3 | 1,967 | 19.70% |
| UNH250321P00480000 | 2024-04-18 2:25PM EDT | 2025-03-21 | 30.70 | 32.75 | 34.95 | 0.00 | - | 115 | 111 | 20.17% |
| UNH250620P00480000 | 2024-04-23 1:45PM EDT | 2025-06-20 | 35.80 | 35.20 | 38.00 | 0.00 | - | 1 | 67 | 19.36% |
| UNH251219P00480000 | 2024-03-12 2:17PM EDT | 2025-12-19 | 42.37 | 62.65 | 65.75 | 0.00 | - | 9 | 77 | 27.52% |
| UNH260116P00480000 | 2024-04-19 10:04AM EDT | 2026-01-16 | 40.60 | 44.85 | 47.40 | 0.00 | - | 1 | 852 | 19.57% |
