Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.882,47 -2.127,47 (-3,43%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:500.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426C00500000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.51 | 0.40 | 0.50 | -0.39 | -43.33% | 651 | 1,255 | 22.53% |
| UNH240503C00500000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.03 | 1.83 | 2.03 | -0.27 | -11.74% | 359 | 445 | 19.94% |
| UNH240510C00500000 | 2024-04-24 1:58PM EDT | 2024-05-10 | 2.97 | 2.76 | 3.80 | -0.37 | -11.08% | 75 | 127 | 20.51% |
| UNH240517C00500000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 4.89 | 4.55 | 4.75 | +0.19 | +4.04% | 470 | 2,246 | 19.45% |
| UNH240524C00500000 | 2024-04-24 12:28PM EDT | 2024-05-24 | 4.75 | 5.80 | 6.40 | -0.82 | -14.72% | 3 | 113 | 20.33% |
| UNH240531C00500000 | 2024-04-24 12:50PM EDT | 2024-05-31 | 5.85 | 6.35 | 7.30 | -0.67 | -10.28% | 331 | 92 | 19.91% |
| UNH240621C00500000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 10.48 | 10.25 | 10.45 | +0.67 | +6.83% | 97 | 2,728 | 20.22% |
| UNH240719C00500000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 16.00 | 15.75 | 15.90 | +0.70 | +4.58% | 19 | 1,056 | 22.53% |
| UNH240816C00500000 | 2024-04-24 12:57PM EDT | 2024-08-16 | 19.40 | 19.35 | 19.55 | -0.66 | -3.29% | 46 | 128 | 22.99% |
| UNH240920C00500000 | 2024-04-24 1:54PM EDT | 2024-09-20 | 23.40 | 23.40 | 23.70 | +0.70 | +3.08% | 22 | 296 | 23.48% |
| UNH241220C00500000 | 2024-04-23 2:27PM EDT | 2024-12-20 | 35.10 | 34.50 | 35.55 | 0.00 | - | 2 | 118 | 26.03% |
| UNH250117C00500000 | 2024-04-24 2:34PM EDT | 2025-01-17 | 37.95 | 37.70 | 38.65 | +0.55 | +1.47% | 37 | 1,743 | 26.50% |
| UNH250321C00500000 | 2024-04-24 12:54PM EDT | 2025-03-21 | 42.50 | 42.95 | 44.85 | -4.00 | -8.60% | 3 | 92 | 27.19% |
| UNH250620C00500000 | 2024-04-24 10:31AM EDT | 2025-06-20 | 47.54 | 51.40 | 52.65 | -16.91 | -26.24% | 2 | 198 | 27.82% |
| UNH251219C00500000 | 2024-04-18 10:04AM EDT | 2025-12-19 | 72.00 | 63.45 | 67.85 | 0.00 | - | 1 | 153 | 29.36% |
| UNH260116C00500000 | 2024-04-22 3:57PM EDT | 2026-01-16 | 70.50 | 66.15 | 69.15 | 0.00 | - | 2 | 179 | 29.21% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240426P00500000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 12.70 | 11.75 | 14.20 | -2.35 | -15.61% | 30 | 360 | 32.23% |
| UNH240503P00500000 | 2024-04-24 1:23PM EDT | 2024-05-03 | 14.78 | 13.30 | 14.70 | -0.82 | -5.26% | 10 | 63 | 19.82% |
| UNH240510P00500000 | 2024-04-24 3:40PM EDT | 2024-05-10 | 14.00 | 14.25 | 15.35 | -1.85 | -11.67% | 20 | 35 | 17.21% |
| UNH240517P00500000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 14.80 | 15.15 | 15.85 | -2.70 | -15.43% | 46 | 312 | 15.72% |
| UNH240524P00500000 | 2024-04-24 10:45AM EDT | 2024-05-24 | 20.00 | 15.75 | 16.85 | +6.65 | +49.81% | 3 | 46 | 15.91% |
| UNH240531P00500000 | 2024-04-22 1:26PM EDT | 2024-05-31 | 12.56 | 16.30 | 18.95 | 0.00 | - | 8 | 19 | 18.11% |
| UNH240621P00500000 | 2024-04-24 3:15PM EDT | 2024-06-21 | 20.67 | 19.95 | 20.35 | -0.33 | -1.57% | 15 | 939 | 16.47% |
| UNH240719P00500000 | 2024-04-24 3:15PM EDT | 2024-07-19 | 24.54 | 23.75 | 24.25 | -0.36 | -1.45% | 20 | 221 | 17.86% |
| UNH240816P00500000 | 2024-04-24 11:28AM EDT | 2024-08-16 | 29.00 | 25.80 | 26.20 | +2.30 | +8.61% | 19 | 143 | 17.37% |
| UNH240920P00500000 | 2024-04-24 10:11AM EDT | 2024-09-20 | 30.05 | 28.30 | 28.75 | +1.80 | +6.37% | 5 | 227 | 17.30% |
| UNH241220P00500000 | 2024-04-22 9:36AM EDT | 2024-12-20 | 33.50 | 35.45 | 37.60 | 0.00 | - | 1 | 2 | 19.30% |
| UNH250117P00500000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 40.34 | 36.20 | 39.60 | +2.69 | +7.14% | 1 | 1,594 | 19.47% |
| UNH250321P00500000 | 2024-04-24 11:27AM EDT | 2025-03-21 | 40.30 | 40.15 | 41.70 | +3.40 | +9.21% | 2 | 15 | 18.67% |
| UNH250620P00500000 | 2024-04-18 3:12PM EDT | 2025-06-20 | 42.78 | 41.55 | 49.25 | 0.00 | - | 17 | 149 | 20.15% |
| UNH251219P00500000 | 2024-04-23 9:40AM EDT | 2025-12-19 | 51.10 | 50.30 | 53.15 | 0.00 | - | 1 | 210 | 18.41% |
| UNH260116P00500000 | 2024-04-19 1:54PM EDT | 2026-01-16 | 47.75 | 51.65 | 53.85 | 0.00 | - | 17 | 287 | 18.28% |
