Deutsche Märkte öffnen in 5 Stunden 9 Minuten
Nikkei 225
33.255,37 -65,85 (-0,20%) Dow Jones 30
35.430,42 +13,44 (+0,04%) Bitcoin EUR
34.524,33 +12,47 (+0,04%) CMC Crypto 200
782,62 -2,87 (-0,37%) Nasdaq Compositive
14.258,49 -23,27 (-0,16%) S&P 500
4.550,58 -4,31 (-0,09%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:530.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH231201C00530000 | 2023-11-29 1:46PM EST | 2023-12-01 | 11.00 | 5.45 | 6.70 | -2.26 | -17.04% | 34 | 41 | 23.45% |
| UNH231208C00530000 | 2023-11-29 3:10PM EST | 2023-12-08 | 7.20 | 8.05 | 9.65 | -8.30 | -53.55% | 33 | 69 | 20.61% |
| UNH231215C00530000 | 2023-11-29 3:42PM EST | 2023-12-15 | 10.00 | 10.25 | 11.00 | -5.50 | -35.48% | 65 | 2,156 | 18.60% |
| UNH231222C00530000 | 2023-11-28 12:40PM EST | 2023-12-22 | 13.16 | 11.85 | 12.50 | -3.34 | -20.24% | 1 | 71 | 18.39% |
| UNH231229C00530000 | 2023-11-29 12:51PM EST | 2023-12-29 | 16.35 | 12.30 | 16.25 | -2.35 | -12.57% | 1 | 24 | 22.35% |
| UNH240119C00530000 | 2023-11-29 3:26PM EST | 2024-01-19 | 19.10 | 18.95 | 19.80 | -4.98 | -20.68% | 167 | 1,408 | 21.66% |
| UNH240216C00530000 | 2023-11-29 10:50AM EST | 2024-02-16 | 25.30 | 24.65 | 25.95 | -2.71 | -9.68% | 9 | 33 | 23.66% |
| UNH240315C00530000 | 2023-11-29 2:56PM EST | 2024-03-15 | 28.45 | 28.70 | 29.65 | -4.70 | -14.18% | 7 | 246 | 23.56% |
| UNH240621C00530000 | 2023-11-29 2:13PM EST | 2024-06-21 | 43.14 | 39.55 | 44.40 | -3.98 | -8.45% | 3 | 340 | 26.33% |
| UNH240920C00530000 | 2023-11-29 10:51AM EST | 2024-09-20 | 54.05 | 48.80 | 54.10 | -3.50 | -6.08% | 4 | 16 | 27.01% |
| UNH250117C00530000 | 2023-11-29 12:10PM EST | 2025-01-17 | 62.30 | 62.90 | 64.35 | -9.70 | -13.47% | 33 | 198 | 27.38% |
| UNH251219C00530000 | 2023-11-29 12:11PM EST | 2025-12-19 | 87.45 | 84.40 | 88.75 | -5.50 | -5.92% | 3 | 12 | 28.48% |
| UNH260116C00530000 | 2023-11-29 3:14PM EST | 2026-01-16 | 90.00 | 87.00 | 91.90 | -7.10 | -7.31% | 2 | 7 | 29.00% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH231201P00530000 | 2023-11-29 3:36PM EST | 2023-12-01 | 2.00 | 1.00 | 2.52 | +0.40 | +25.00% | 212 | 297 | 29.16% |
| UNH231208P00530000 | 2023-11-29 3:36PM EST | 2023-12-08 | 4.47 | 3.95 | 4.40 | +2.04 | +83.95% | 136 | 61 | 19.76% |
| UNH231215P00530000 | 2023-11-29 3:25PM EST | 2023-12-15 | 5.85 | 5.10 | 6.05 | +1.80 | +44.44% | 87 | 1,249 | 18.67% |
| UNH231222P00530000 | 2023-11-29 11:36AM EST | 2023-12-22 | 5.95 | 5.90 | 7.30 | +1.35 | +29.35% | 13 | 55 | 17.98% |
| UNH231229P00530000 | 2023-11-29 2:34PM EST | 2023-12-29 | 7.64 | 7.40 | 8.00 | +2.38 | +45.25% | 15 | 56 | 16.92% |
| UNH240105P00530000 | 2023-11-28 1:58PM EST | 2024-01-05 | 7.60 | 7.65 | 9.60 | +1.44 | +23.38% | 3 | 19 | 17.64% |
| UNH240119P00530000 | 2023-11-29 1:04PM EST | 2024-01-19 | 11.35 | 11.15 | 12.00 | +1.90 | +20.11% | 51 | 994 | 18.08% |
| UNH240216P00530000 | 2023-11-29 3:47PM EST | 2024-02-16 | 15.70 | 14.00 | 15.65 | +3.10 | +24.60% | 19 | 17 | 18.25% |
| UNH240315P00530000 | 2023-11-29 3:27PM EST | 2024-03-15 | 18.85 | 18.25 | 18.70 | +3.25 | +20.83% | 42 | 274 | 18.36% |
| UNH240621P00530000 | 2023-11-29 2:00PM EST | 2024-06-21 | 25.95 | 24.85 | 27.00 | +3.60 | +16.11% | 7 | 504 | 18.51% |
| UNH240920P00530000 | 2023-11-29 12:09PM EST | 2024-09-20 | 31.55 | 29.40 | 35.20 | +2.45 | +8.42% | 17 | 26 | 19.71% |
| UNH250117P00530000 | 2023-11-29 3:34PM EST | 2025-01-17 | 39.03 | 38.00 | 42.95 | +4.78 | +13.96% | 67 | 423 | 20.09% |
| UNH251219P00530000 | 2023-11-20 1:56PM EST | 2025-12-19 | 51.35 | 47.05 | 52.50 | 0.00 | - | 20 | 140 | 18.10% |
| UNH260116P00530000 | 2023-11-29 12:10PM EST | 2026-01-16 | 52.30 | 51.05 | 53.50 | +4.30 | +8.96% | 26 | 21 | 18.10% |
