Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.871,19 +95,81 (+0,25%) Gold
2.407,10 +9,10 (+0,38%) EUR/USD
1,0646 0,0000 (-0,00%) Bitcoin EUR
59.788,19 -84,28 (-0,14%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:27PM EDT. Markt geöffnet.
Strike:510.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240419C00510000 | 2024-04-19 12:03PM EDT | 2024-04-19 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 1,774 | 2,151 | 13.18% |
| UNH240426C00510000 | 2024-04-19 12:08PM EDT | 2024-04-26 | 3.60 | 3.50 | 3.65 | +2.07 | +135.29% | 399 | 602 | 18.92% |
| UNH240503C00510000 | 2024-04-19 12:04PM EDT | 2024-05-03 | 5.55 | 5.40 | 5.80 | +2.80 | +101.82% | 97 | 53 | 19.26% |
| UNH240510C00510000 | 2024-04-19 12:11PM EDT | 2024-05-10 | 7.07 | 6.90 | 7.25 | +2.56 | +58.18% | 12 | 86 | 18.89% |
| UNH240517C00510000 | 2024-04-19 12:05PM EDT | 2024-05-17 | 8.60 | 8.50 | 8.80 | +3.60 | +72.00% | 404 | 1,520 | 19.21% |
| UNH240524C00510000 | 2024-04-19 10:07AM EDT | 2024-05-24 | 10.10 | 10.00 | 10.45 | +3.31 | +48.75% | 1 | 48 | 19.87% |
| UNH240621C00510000 | 2024-04-19 12:05PM EDT | 2024-06-21 | 15.15 | 15.00 | 15.35 | +4.30 | +39.63% | 660 | 2,192 | 20.73% |
| UNH240719C00510000 | 2024-04-19 11:30AM EDT | 2024-07-19 | 19.95 | 20.75 | 21.05 | +2.05 | +11.45% | 33 | 344 | 22.92% |
| UNH240816C00510000 | 2024-04-18 3:59PM EDT | 2024-08-16 | 24.27 | 24.80 | 25.05 | +4.27 | +21.35% | 1 | 107 | 23.53% |
| UNH240920C00510000 | 2024-04-19 12:04PM EDT | 2024-09-20 | 29.11 | 29.00 | 29.50 | +3.51 | +13.71% | 6 | 588 | 24.09% |
| UNH250117C00510000 | 2024-04-19 12:00PM EDT | 2025-01-17 | 44.70 | 44.55 | 45.50 | +3.60 | +8.76% | 62 | 309 | 27.29% |
| UNH250321C00510000 | 2024-04-18 2:55PM EDT | 2025-03-21 | 46.45 | 50.45 | 51.55 | 0.00 | - | 3 | 5 | 27.74% |
| UNH250620C00510000 | 2024-04-16 11:44AM EDT | 2025-06-20 | 40.50 | 58.00 | 59.85 | 0.00 | - | 5 | 46 | 28.44% |
| UNH251219C00510000 | 2024-04-02 1:39PM EDT | 2025-12-19 | 43.17 | 71.55 | 75.50 | 0.00 | - | 2 | 32 | 29.89% |
| UNH260116C00510000 | 2024-04-17 11:58AM EDT | 2026-01-16 | 58.96 | 73.95 | 76.05 | 0.00 | - | 1 | 51 | 29.43% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240419P00510000 | 2024-04-18 11:11AM EDT | 2024-04-19 | 13.75 | 4.10 | 7.00 | 0.00 | - | 26 | 124 | 40.36% |
| UNH240426P00510000 | 2024-04-19 11:53AM EDT | 2024-04-26 | 10.15 | 9.20 | 9.55 | -5.65 | -35.76% | 13 | 3 | 23.28% |
| UNH240503P00510000 | 2024-04-19 11:28AM EDT | 2024-05-03 | 11.86 | 10.65 | 11.10 | -16.06 | -57.52% | 5 | 1 | 20.89% |
| UNH240510P00510000 | 2024-04-19 9:56AM EDT | 2024-05-10 | 12.95 | 11.75 | 12.20 | -14.33 | -52.53% | 2 | 1 | 19.51% |
| UNH240517P00510000 | 2024-04-19 10:16AM EDT | 2024-05-17 | 14.15 | 12.85 | 13.20 | -3.18 | -18.35% | 6 | 118 | 18.78% |
| UNH240524P00510000 | 2024-04-19 10:19AM EDT | 2024-05-24 | 15.22 | 13.50 | 14.45 | -40.28 | -72.58% | 6 | 1 | 18.85% |
| UNH240531P00510000 | 2024-04-11 10:46AM EDT | 2024-05-31 | 63.75 | 14.35 | 15.30 | 0.00 | - | - | 1 | 18.48% |
| UNH240621P00510000 | 2024-04-19 12:03PM EDT | 2024-06-21 | 18.40 | 18.15 | 18.35 | -6.10 | -24.90% | 101 | 1,002 | 18.78% |
| UNH240719P00510000 | 2024-04-19 10:08AM EDT | 2024-07-19 | 22.80 | 22.15 | 22.60 | -5.55 | -19.58% | 5 | 85 | 19.87% |
| UNH240816P00510000 | 2024-04-19 12:11PM EDT | 2024-08-16 | 24.65 | 24.45 | 24.85 | -3.75 | -13.13% | 12 | 58 | 19.35% |
| UNH240920P00510000 | 2024-04-19 12:04PM EDT | 2024-09-20 | 27.65 | 27.15 | 27.70 | -5.25 | -15.96% | 3 | 251 | 19.20% |
| UNH250117P00510000 | 2024-04-19 10:37AM EDT | 2025-01-17 | 38.75 | 36.90 | 37.95 | -3.55 | -8.39% | 90 | 632 | 20.31% |
| UNH250620P00510000 | 2024-04-19 11:50AM EDT | 2025-06-20 | 45.10 | 43.95 | 45.10 | -2.32 | -4.89% | 1 | 52 | 19.54% |
| UNH251219P00510000 | 2024-03-13 3:00PM EDT | 2025-12-19 | 55.85 | 81.20 | 88.85 | 0.00 | - | 13 | 123 | 33.31% |
| UNH260116P00510000 | 2024-03-01 3:17PM EDT | 2026-01-16 | 59.95 | 52.20 | 56.85 | 0.00 | - | 2 | 22 | 20.43% |
