Deutsche Märkte geschlossen
DAX
17.923,79 -164,91 (-0,91%) Euro Stoxx 50
4.940,53 -49,35 (-0,99%) Dow Jones 30
37.857,49 -603,43 (-1,57%) Gold
2.344,00 +5,60 (+0,24%) EUR/USD
1,0720 +0,0020 (+0,18%) Bitcoin EUR
59.545,09 -667,23 (-1,11%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:48AM EDT. Markt geöffnet.
Strike:390.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00390000 | 2024-04-23 2:12PM EDT | 2024-04-26 | 97.95 | 100.90 | 107.25 | 0.00 | - | 4 | 1 | 209.96% |
| UNH240517C00390000 | 2024-04-15 10:16AM EDT | 2024-05-17 | 58.00 | 105.40 | 107.65 | 0.00 | - | 1 | 5 | 55.76% |
| UNH240524C00390000 | 2024-04-12 3:33PM EDT | 2024-05-24 | 52.72 | 105.70 | 108.45 | 0.00 | - | 4 | 4 | 53.03% |
| UNH240531C00390000 | 2024-04-11 11:05AM EDT | 2024-05-31 | 59.75 | 103.10 | 109.25 | 0.00 | - | - | 1 | 58.42% |
| UNH240621C00390000 | 2024-01-25 3:09PM EDT | 2024-06-21 | 100.10 | 141.35 | 144.75 | 0.00 | - | 6 | 9 | 114.37% |
| UNH240719C00390000 | 2024-02-29 11:04AM EDT | 2024-07-19 | 114.60 | 106.70 | 112.75 | 0.00 | - | - | 3 | 46.47% |
| UNH240816C00390000 | 2024-04-15 2:48PM EDT | 2024-08-16 | 67.32 | 110.35 | 112.50 | 0.00 | - | - | 10 | 39.90% |
| UNH240920C00390000 | 2024-04-16 9:30AM EDT | 2024-09-20 | 99.80 | 112.80 | 114.40 | 0.00 | - | 2 | 11 | 37.80% |
| UNH250117C00390000 | 2024-04-10 1:21PM EDT | 2025-01-17 | 85.12 | 120.05 | 122.20 | 0.00 | - | 1 | 16 | 35.87% |
| UNH250620C00390000 | 2024-04-02 12:21PM EDT | 2025-06-20 | 97.00 | 129.75 | 133.20 | 0.00 | - | 3 | 3 | 36.11% |
| UNH260116C00390000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 150.20 | 140.95 | 145.40 | 0.00 | - | 3 | 4 | 35.83% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00390000 | 2024-04-18 1:02PM EDT | 2024-04-26 | 0.33 | 0.00 | 4.30 | 0.00 | - | 20 | 54 | 217.82% |
| UNH240503P00390000 | 2024-04-23 10:57AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 16 | 64.45% |
| UNH240510P00390000 | 2024-04-23 1:10PM EDT | 2024-05-10 | 1.67 | 0.00 | 3.55 | 0.00 | - | 40 | 42 | 73.78% |
| UNH240517P00390000 | 2024-04-24 2:53PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.30 | 0.00 | - | 2 | 115 | 44.87% |
| UNH240524P00390000 | 2024-04-23 2:00PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.61 | 0.00 | - | 1 | 10 | 43.92% |
| UNH240621P00390000 | 2024-04-24 11:46AM EDT | 2024-06-21 | 0.54 | 0.11 | 0.65 | 0.00 | - | 13 | 631 | 31.93% |
| UNH240719P00390000 | 2024-04-25 10:58AM EDT | 2024-07-19 | 1.01 | 0.74 | 1.28 | -0.06 | -5.61% | 1 | 401 | 29.72% |
| UNH240816P00390000 | 2024-04-22 3:44PM EDT | 2024-08-16 | 1.62 | 1.28 | 1.85 | 0.00 | - | 6 | 39 | 27.90% |
| UNH240920P00390000 | 2024-04-23 10:22AM EDT | 2024-09-20 | 2.19 | 1.79 | 2.33 | -0.26 | -10.61% | 2 | 806 | 25.71% |
| UNH241220P00390000 | 2024-04-19 10:16AM EDT | 2024-12-20 | 5.70 | 5.05 | 5.40 | 0.00 | - | 1 | 1 | 25.31% |
| UNH250117P00390000 | 2024-04-24 12:43PM EDT | 2025-01-17 | 7.15 | 6.05 | 6.60 | 0.00 | - | 3 | 221 | 25.47% |
| UNH250321P00390000 | 2024-04-17 11:18AM EDT | 2025-03-21 | 10.85 | 7.75 | 11.15 | 0.00 | - | - | 23 | 27.45% |
| UNH250620P00390000 | 2024-04-17 3:59PM EDT | 2025-06-20 | 13.70 | 10.50 | 11.25 | 0.00 | - | 1 | 28 | 24.39% |
| UNH251219P00390000 | 2024-04-15 3:44PM EDT | 2025-12-19 | 26.50 | 12.00 | 17.55 | 0.00 | - | 21 | 25 | 24.39% |
| UNH260116P00390000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 17.30 | 15.05 | 17.80 | -10.15 | -36.98% | 4 | 45 | 23.99% |
