Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.548,44 +853,03 (+1,38%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:550.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240802C00550000 | 2024-07-26 2:21PM EDT | 2024-08-02 | 21.63 | 19.95 | 23.65 | +6.63 | +44.20% | 25 | 184 | 35.94% |
| UNH240809C00550000 | 2024-07-26 2:13PM EDT | 2024-08-09 | 26.43 | 22.00 | 26.60 | +9.72 | +58.17% | 3 | 67 | 33.57% |
| UNH240816C00550000 | 2024-07-26 3:05PM EDT | 2024-08-16 | 26.17 | 23.95 | 27.05 | +8.02 | +44.19% | 150 | 1,477 | 28.37% |
| UNH240823C00550000 | 2024-07-23 1:52PM EDT | 2024-08-23 | 17.97 | 24.70 | 28.75 | 0.00 | - | 1 | 35 | 27.67% |
| UNH240830C00550000 | 2024-07-26 11:17AM EDT | 2024-08-30 | 32.45 | 25.20 | 31.35 | +8.75 | +36.92% | 5 | 32 | 28.86% |
| UNH240906C00550000 | 2024-07-25 12:25PM EDT | 2024-09-06 | 27.02 | 28.25 | 31.70 | 0.00 | - | - | - | 26.85% |
| UNH240920C00550000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 32.30 | 31.35 | 33.35 | +5.00 | +18.32% | 37 | 1,717 | 25.27% |
| UNH241018C00550000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 40.27 | 38.10 | 39.90 | +6.40 | +18.90% | 5 | 140 | 27.06% |
| UNH241220C00550000 | 2024-07-26 10:32AM EDT | 2024-12-20 | 52.09 | 48.20 | 51.45 | +2.81 | +5.70% | 27 | 519 | 28.84% |
| UNH250117C00550000 | 2024-07-26 12:58PM EDT | 2025-01-17 | 54.88 | 51.80 | 55.45 | +6.38 | +13.15% | 17 | 2,374 | 29.08% |
| UNH250321C00550000 | 2024-07-25 12:30PM EDT | 2025-03-21 | 57.51 | 59.70 | 62.85 | 0.00 | - | 5 | 189 | 29.11% |
| UNH250620C00550000 | 2024-07-26 2:44PM EDT | 2025-06-20 | 72.05 | 68.80 | 71.00 | +4.00 | +5.88% | 30 | 503 | 28.67% |
| UNH251219C00550000 | 2024-07-26 10:23AM EDT | 2025-12-19 | 85.45 | 84.55 | 87.95 | +2.88 | +3.49% | 1 | 543 | 29.54% |
| UNH260116C00550000 | 2024-07-26 9:45AM EDT | 2026-01-16 | 92.00 | 86.60 | 92.40 | +10.45 | +12.81% | 6 | 161 | 30.43% |
| UNH260618C00550000 | 2024-07-17 10:00AM EDT | 2026-06-18 | 93.00 | 95.90 | 102.45 | 0.00 | - | 1 | 1 | 30.20% |
| UNH260717C00550000 | 2024-07-22 1:01PM EDT | 2026-07-17 | 96.55 | 97.65 | 104.35 | 0.00 | - | 1 | 5 | 30.21% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240802P00550000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 1.43 | 1.03 | 1.65 | -1.57 | -52.33% | 113 | 136 | 25.48% |
| UNH240809P00550000 | 2024-07-26 10:15AM EDT | 2024-08-09 | 2.36 | 2.42 | 3.10 | -2.74 | -53.73% | 6 | 20 | 22.91% |
| UNH240816P00550000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 3.60 | 3.00 | 4.10 | -2.65 | -42.40% | 99 | 572 | 21.16% |
| UNH240823P00550000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 4.80 | 3.45 | 6.20 | -2.47 | -33.98% | 9 | 16 | 22.46% |
| UNH240830P00550000 | 2024-07-26 3:22PM EDT | 2024-08-30 | 5.10 | 3.00 | 7.85 | -1.60 | -23.88% | 7 | 65 | 22.84% |
| UNH240920P00550000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 10.00 | 9.55 | 10.15 | -2.30 | -18.70% | 44 | 403 | 20.98% |
| UNH241018P00550000 | 2024-07-26 3:35PM EDT | 2024-10-18 | 13.95 | 13.00 | 14.95 | -3.85 | -21.63% | 24 | 529 | 21.96% |
| UNH241220P00550000 | 2024-07-25 3:07PM EDT | 2024-12-20 | 20.00 | 20.25 | 22.60 | -5.25 | -20.79% | 1 | 377 | 22.24% |
| UNH250117P00550000 | 2024-07-26 3:43PM EDT | 2025-01-17 | 23.50 | 22.40 | 25.05 | -3.80 | -13.92% | 14 | 883 | 22.02% |
| UNH250321P00550000 | 2024-07-26 11:19AM EDT | 2025-03-21 | 26.10 | 25.10 | 29.40 | -3.25 | -11.07% | 10 | 22 | 21.36% |
| UNH250620P00550000 | 2024-07-26 1:17PM EDT | 2025-06-20 | 31.47 | 31.35 | 34.20 | -3.48 | -9.96% | 12 | 54 | 20.49% |
| UNH251219P00550000 | 2024-07-26 10:16AM EDT | 2025-12-19 | 41.95 | 40.85 | 45.10 | -1.64 | -3.76% | 4 | 226 | 20.65% |
| UNH260116P00550000 | 2024-07-26 12:29PM EDT | 2026-01-16 | 43.57 | 42.10 | 46.10 | -5.03 | -10.35% | 9 | 580 | 20.48% |
| UNH260717P00550000 | 2024-07-19 1:55PM EDT | 2026-07-17 | 50.80 | 47.20 | 52.20 | 0.00 | - | 1 | 1 | 19.69% |
