Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.756,05 -2.186,43 (-3,53%) CMC Crypto 200
1.383,93 -40,17 (-2,82%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:490.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00490000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 2.86 | 2.65 | 2.90 | -0.19 | -6.23% | 2,006 | 962 | 23.26% |
| UNH240503C00490000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 5.60 | 5.10 | 5.40 | +0.38 | +7.28% | 387 | 159 | 20.65% |
| UNH240510C00490000 | 2024-04-24 3:04PM EDT | 2024-05-10 | 6.35 | 6.85 | 7.85 | -0.65 | -9.29% | 71 | 516 | 21.72% |
| UNH240517C00490000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 9.12 | 8.55 | 8.75 | +1.12 | +14.00% | 126 | 1,349 | 20.09% |
| UNH240524C00490000 | 2024-04-23 3:17PM EDT | 2024-05-24 | 8.79 | 9.50 | 11.00 | -0.77 | -8.05% | 1 | 62 | 21.66% |
| UNH240531C00490000 | 2024-04-24 1:36PM EDT | 2024-05-31 | 11.35 | 10.25 | 12.35 | +0.53 | +4.90% | 12 | 57 | 21.71% |
| UNH240621C00490000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 14.80 | 14.95 | 15.25 | +0.52 | +3.64% | 63 | 1,940 | 21.14% |
| UNH240719C00490000 | 2024-04-24 3:30PM EDT | 2024-07-19 | 20.60 | 21.05 | 21.25 | +0.95 | +4.83% | 39 | 380 | 23.73% |
| UNH240816C00490000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 23.60 | 24.80 | 25.00 | -0.25 | -1.05% | 10 | 89 | 24.07% |
| UNH240920C00490000 | 2024-04-24 10:03AM EDT | 2024-09-20 | 27.10 | 29.00 | 29.25 | -0.86 | -3.08% | 1 | 343 | 24.49% |
| UNH241220C00490000 | 2024-04-22 10:50AM EDT | 2024-12-20 | 38.17 | 40.50 | 41.10 | -7.53 | -16.48% | 1 | 4 | 26.83% |
| UNH250117C00490000 | 2024-04-24 9:48AM EDT | 2025-01-17 | 40.16 | 43.40 | 44.40 | -2.69 | -6.28% | 2 | 1,415 | 27.38% |
| UNH250321C00490000 | 2024-04-23 2:35PM EDT | 2025-03-21 | 48.65 | 45.75 | 50.25 | 0.00 | - | 1 | 23 | 27.82% |
| UNH250620C00490000 | 2024-04-22 9:57AM EDT | 2025-06-20 | 63.40 | 53.80 | 58.35 | 0.00 | - | 2 | 50 | 28.54% |
| UNH251219C00490000 | 2024-04-02 1:39PM EDT | 2025-12-19 | 51.13 | 70.10 | 72.50 | 0.00 | - | 2 | 102 | 29.59% |
| UNH260116C00490000 | 2024-04-24 1:20PM EDT | 2026-01-16 | 72.85 | 72.55 | 74.55 | -10.49 | -12.59% | 5 | 60 | 29.74% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00490000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 4.40 | 4.45 | 4.75 | -2.55 | -36.69% | 86 | 1,046 | 18.23% |
| UNH240503P00490000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 6.85 | 6.40 | 6.65 | -1.65 | -20.02% | 90 | 206 | 16.08% |
| UNH240510P00490000 | 2024-04-24 3:35PM EDT | 2024-05-10 | 8.32 | 7.65 | 8.00 | -1.22 | -12.79% | 154 | 92 | 15.60% |
| UNH240517P00490000 | 2024-04-24 3:39PM EDT | 2024-05-17 | 9.05 | 9.10 | 9.45 | -1.95 | -17.73% | 50 | 580 | 16.07% |
| UNH240524P00490000 | 2024-04-24 2:50PM EDT | 2024-05-24 | 10.88 | 9.75 | 10.35 | -0.47 | -4.14% | 2 | 19 | 15.73% |
| UNH240531P00490000 | 2024-04-24 9:54AM EDT | 2024-05-31 | 14.10 | 10.40 | 11.85 | +1.50 | +11.90% | 1 | 77 | 16.61% |
| UNH240621P00490000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 14.00 | 14.40 | 14.75 | -0.50 | -3.45% | 163 | 872 | 17.05% |
| UNH240719P00490000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 19.50 | 18.35 | 18.60 | -0.04 | -0.20% | 31 | 226 | 18.10% |
| UNH240816P00490000 | 2024-04-24 1:22PM EDT | 2024-08-16 | 21.25 | 20.40 | 20.70 | -0.25 | -1.16% | 30 | 107 | 17.67% |
| UNH240920P00490000 | 2024-04-24 12:57PM EDT | 2024-09-20 | 24.63 | 23.20 | 23.70 | +1.63 | +7.09% | 5 | 447 | 17.88% |
| UNH250117P00490000 | 2024-04-24 3:19PM EDT | 2025-01-17 | 32.75 | 32.45 | 33.70 | +0.97 | +3.05% | 10 | 1,266 | 19.35% |
| UNH250321P00490000 | 2024-04-18 3:29PM EDT | 2025-03-21 | 34.65 | 35.40 | 36.60 | 0.00 | - | 13 | 22 | 18.99% |
| UNH250620P00490000 | 2024-04-23 2:38PM EDT | 2025-06-20 | 40.65 | 38.70 | 40.45 | 0.00 | - | 5 | 82 | 18.67% |
| UNH251219P00490000 | 2024-03-14 10:03AM EDT | 2025-12-19 | 48.00 | 68.40 | 77.00 | 0.00 | - | 1 | 26 | 30.35% |
| UNH260116P00490000 | 2024-04-18 10:17AM EDT | 2026-01-16 | 45.19 | 47.10 | 49.15 | 0.00 | - | 2 | 211 | 18.68% |
