Deutsche Märkte schließen in 36 Minuten
DAX
18.398,65 +223,44 (+1,23%) Euro Stoxx 50
5.006,42 +49,46 (+1,00%) Dow Jones 30
38.965,19 +112,92 (+0,29%) Gold
2.328,70 -2,50 (-0,11%) EUR/USD
1,0779 +0,0006 (+0,05%) Bitcoin EUR
58.928,62 -119,43 (-0,20%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:54AM EDT. Markt geöffnet.
Strike:520.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510C00520000 | 2024-05-07 10:34AM EDT | 2024-05-10 | 0.12 | 0.04 | 0.16 | +0.06 | +100.00% | 9 | 575 | 22.85% |
| UNH240517C00520000 | 2024-05-07 10:29AM EDT | 2024-05-17 | 0.65 | 0.59 | 0.72 | +0.13 | +25.00% | 25 | 1,834 | 19.02% |
| UNH240524C00520000 | 2024-05-06 2:49PM EDT | 2024-05-24 | 1.13 | 1.27 | 1.57 | 0.00 | - | 38 | 350 | 18.67% |
| UNH240531C00520000 | 2024-05-07 10:15AM EDT | 2024-05-31 | 1.97 | 2.00 | 2.33 | +0.17 | +9.44% | 3 | 366 | 18.16% |
| UNH240607C00520000 | 2024-05-06 12:10PM EDT | 2024-06-07 | 2.49 | 2.96 | 3.30 | 0.00 | - | 13 | 34 | 18.40% |
| UNH240614C00520000 | 2024-05-07 10:22AM EDT | 2024-06-14 | 4.20 | 4.10 | 4.85 | +0.38 | +9.95% | 1 | 12 | 19.74% |
| UNH240621C00520000 | 2024-05-07 10:32AM EDT | 2024-06-21 | 5.15 | 4.95 | 5.20 | +1.03 | +25.00% | 5 | 2,217 | 18.78% |
| UNH240719C00520000 | 2024-05-07 10:36AM EDT | 2024-07-19 | 10.25 | 10.25 | 10.50 | +1.09 | +11.90% | 6 | 242 | 21.54% |
| UNH240816C00520000 | 2024-05-07 10:39AM EDT | 2024-08-16 | 13.95 | 13.75 | 14.00 | +1.40 | +11.20% | 45 | 228 | 21.90% |
| UNH240920C00520000 | 2024-05-06 9:42AM EDT | 2024-09-20 | 17.00 | 17.40 | 17.75 | +0.15 | +0.89% | 1 | 691 | 22.11% |
| UNH241220C00520000 | 2024-05-06 9:39AM EDT | 2024-12-20 | 27.70 | 28.50 | 29.30 | 0.00 | - | 4 | 17 | 24.63% |
| UNH250117C00520000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 30.25 | 31.80 | 32.55 | 0.00 | - | 1 | 934 | 25.21% |
| UNH250321C00520000 | 2024-05-02 11:06AM EDT | 2025-03-21 | 34.60 | 37.20 | 38.05 | 0.00 | - | 7 | 73 | 25.56% |
| UNH250620C00520000 | 2024-05-02 10:58AM EDT | 2025-06-20 | 42.20 | 45.10 | 46.25 | 0.00 | - | 5 | 56 | 26.44% |
| UNH251219C00520000 | 2024-04-17 1:34PM EDT | 2025-12-19 | 54.85 | 58.90 | 61.10 | 0.00 | - | 1 | 18 | 27.87% |
| UNH260116C00520000 | 2024-04-24 9:41AM EDT | 2026-01-16 | 54.64 | 61.65 | 62.75 | 0.00 | - | 1 | 98 | 27.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240510P00520000 | 2024-04-25 10:24AM EDT | 2024-05-10 | 26.85 | 21.20 | 25.90 | 0.00 | - | 8 | 1 | 53.85% |
| UNH240517P00520000 | 2024-04-23 11:11AM EDT | 2024-05-17 | 29.40 | 21.70 | 23.55 | 0.00 | - | 2 | 34 | 22.12% |
| UNH240524P00520000 | 2024-05-01 2:53PM EDT | 2024-05-24 | 30.15 | 22.25 | 23.75 | 0.00 | - | 3 | 4 | 18.12% |
| UNH240531P00520000 | 2024-04-23 2:30PM EDT | 2024-05-31 | 33.83 | 23.00 | 24.25 | 0.00 | - | 1 | 3 | 16.99% |
| UNH240621P00520000 | 2024-05-06 11:01AM EDT | 2024-06-21 | 29.44 | 25.55 | 26.55 | 0.00 | - | 1 | 575 | 17.08% |
| UNH240719P00520000 | 2024-04-26 10:46AM EDT | 2024-07-19 | 32.50 | 29.15 | 30.30 | 0.00 | - | 10 | 64 | 18.44% |
| UNH240816P00520000 | 2024-04-19 2:26PM EDT | 2024-08-16 | 31.80 | 31.00 | 32.00 | 0.00 | - | 7 | 7 | 17.51% |
| UNH240920P00520000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 44.55 | 33.05 | 34.20 | 0.00 | - | 1 | 231 | 17.07% |
| UNH241220P00520000 | 2024-05-06 11:01AM EDT | 2024-12-20 | 43.01 | 40.05 | 41.15 | 0.00 | - | 1 | 83 | 17.87% |
| UNH250117P00520000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 48.78 | 42.00 | 42.95 | 0.00 | - | 2 | 485 | 17.97% |
| UNH250321P00520000 | 2024-05-03 10:24AM EDT | 2025-03-21 | 49.90 | 42.30 | 47.80 | 0.00 | - | 2 | 3 | 18.76% |
| UNH250620P00520000 | 2024-04-24 2:46PM EDT | 2025-06-20 | 53.62 | 48.40 | 49.70 | 0.00 | - | 2 | 13 | 17.47% |
| UNH251219P00520000 | 2024-03-13 2:46PM EDT | 2025-12-19 | 61.14 | 87.20 | 94.30 | 0.00 | - | 15 | 222 | 32.22% |
| UNH260116P00520000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 73.33 | 56.80 | 59.10 | 0.00 | - | 1 | 29 | 17.87% |
