Deutsche Märkte öffnen in 4 Stunden 31 Minuten
Nikkei 225
36.829,77 -1.249,93 (-3,28%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
56.644,60 -1.296,32 (-2,24%) CMC Crypto 200
1.255,72 +370,18 (+39,33%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
UnitedHealth Group Incorporated (UNH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:540.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240419C00540000 | 2024-04-18 1:12PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 87 | 882 | 66.41% |
| UNH240426C00540000 | 2024-04-18 12:56PM EDT | 2024-04-26 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 42 | 91 | 31.79% |
| UNH240503C00540000 | 2024-04-18 12:44PM EDT | 2024-05-03 | 0.34 | 0.22 | 0.59 | -0.18 | -34.62% | 2 | 6 | 27.15% |
| UNH240510C00540000 | 2024-04-18 11:06AM EDT | 2024-05-10 | 0.73 | 0.01 | 3.25 | +0.03 | +4.29% | 1 | 1 | 34.76% |
| UNH240517C00540000 | 2024-04-18 3:30PM EDT | 2024-05-17 | 0.90 | 0.72 | 0.79 | +0.54 | +150.00% | 164 | 495 | 20.76% |
| UNH240621C00540000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 3.39 | 3.25 | 3.55 | +1.07 | +46.12% | 167 | 1,134 | 20.98% |
| UNH240719C00540000 | 2024-04-18 2:37PM EDT | 2024-07-19 | 8.05 | 7.05 | 7.35 | +3.05 | +61.00% | 50 | 442 | 23.01% |
| UNH240816C00540000 | 2024-04-18 1:47PM EDT | 2024-08-16 | 10.03 | 9.45 | 9.75 | +3.53 | +54.31% | 30 | 43 | 22.82% |
| UNH240920C00540000 | 2024-04-18 3:01PM EDT | 2024-09-20 | 13.85 | 12.50 | 13.45 | +4.05 | +41.33% | 25 | 599 | 23.47% |
| UNH250117C00540000 | 2024-04-18 1:43PM EDT | 2025-01-17 | 26.85 | 24.60 | 26.90 | +4.85 | +22.05% | 69 | 626 | 26.17% |
| UNH250321C00540000 | 2024-04-17 12:20PM EDT | 2025-03-21 | 26.05 | 30.85 | 31.90 | 0.00 | - | 2 | 49 | 26.33% |
| UNH250620C00540000 | 2024-04-18 11:17AM EDT | 2025-06-20 | 39.38 | 37.20 | 39.40 | +9.08 | +29.97% | 3 | 30 | 26.95% |
| UNH251219C00540000 | 2024-03-01 4:42PM EDT | 2025-12-19 | 46.83 | 48.25 | 52.35 | 0.00 | - | 4 | 41 | 27.70% |
| UNH260116C00540000 | 2024-04-17 11:46AM EDT | 2026-01-16 | 44.20 | 52.90 | 55.90 | 0.00 | - | 3 | 37 | 28.46% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240419P00540000 | 2024-04-18 3:20PM EDT | 2024-04-19 | 42.05 | 42.75 | 47.75 | -17.11 | -28.92% | 98 | 11 | 115.97% |
| UNH240426P00540000 | 2024-04-02 3:48PM EDT | 2024-04-26 | 81.78 | 44.25 | 49.05 | 0.00 | - | - | 0 | 51.34% |
| UNH240517P00540000 | 2024-04-18 10:15AM EDT | 2024-05-17 | 40.62 | 45.60 | 47.80 | -9.19 | -18.45% | 1 | 0 | 21.81% |
| UNH240621P00540000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 47.20 | 46.60 | 48.30 | -9.10 | -16.16% | 23 | 106 | 16.25% |
| UNH240719P00540000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 84.40 | 48.60 | 50.30 | 0.00 | - | 110 | 0 | 17.41% |
| UNH240816P00540000 | 2024-03-28 11:25AM EDT | 2024-08-16 | 50.80 | 49.75 | 51.40 | 0.00 | - | 1 | 0 | 16.77% |
| UNH240920P00540000 | 2024-04-18 11:35AM EDT | 2024-09-20 | 51.78 | 50.95 | 53.05 | -50.87 | -49.56% | 10 | 80 | 16.59% |
| UNH250117P00540000 | 2024-04-17 2:08PM EDT | 2025-01-17 | 65.60 | 58.25 | 60.45 | 0.00 | - | 52 | 489 | 17.80% |
| UNH250620P00540000 | 2024-04-05 10:22AM EDT | 2025-06-20 | 90.13 | 61.60 | 67.00 | 0.00 | - | 4 | 4 | 17.64% |
| UNH251219P00540000 | 2024-01-10 11:51AM EDT | 2025-12-19 | 54.15 | 57.70 | 60.45 | 0.00 | - | 1 | 4 | 11.94% |
| UNH260116P00540000 | 2024-04-18 2:51PM EDT | 2026-01-16 | 70.65 | 68.35 | 74.85 | -20.40 | -22.41% | 3 | 23 | 17.64% |
