Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.317,08 -156,36 (-0,29%)
UnitedHealth Group Incorporated (UNH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:590.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240906C00590000 | 2024-08-30 3:57PM EDT | 2024-09-06 | 6.25 | 6.15 | 6.55 | -2.50 | -28.57% | 459 | 158 | 19.78% |
| UNH240913C00590000 | 2024-08-30 3:51PM EDT | 2024-09-13 | 9.26 | 9.15 | 10.30 | -2.74 | -22.83% | 9 | 41 | 22.12% |
| UNH240920C00590000 | 2024-08-30 3:27PM EDT | 2024-09-20 | 10.70 | 10.65 | 11.00 | -2.50 | -18.94% | 66 | 1,661 | 19.30% |
| UNH240927C00590000 | 2024-08-30 10:44AM EDT | 2024-09-27 | 12.13 | 11.95 | 12.80 | -2.53 | -17.26% | 4 | 15 | 19.48% |
| UNH241004C00590000 | 2024-08-30 11:16AM EDT | 2024-10-04 | 13.85 | 13.65 | 14.45 | +0.67 | +5.08% | 6 | 288 | 19.68% |
| UNH241018C00590000 | 2024-08-30 3:57PM EDT | 2024-10-18 | 20.15 | 20.25 | 20.70 | -2.90 | -12.58% | 19 | 968 | 23.89% |
| UNH241115C00590000 | 2024-08-30 12:22PM EDT | 2024-11-15 | 29.00 | 28.65 | 29.20 | -1.80 | -5.84% | 19 | 769 | 26.92% |
| UNH241220C00590000 | 2024-08-30 3:44PM EDT | 2024-12-20 | 32.95 | 32.45 | 33.00 | -2.15 | -6.13% | 17 | 439 | 25.24% |
| UNH250117C00590000 | 2024-08-30 3:44PM EDT | 2025-01-17 | 37.35 | 36.95 | 38.55 | -2.35 | -5.92% | 26 | 2,294 | 26.39% |
| UNH250321C00590000 | 2024-08-29 1:15PM EDT | 2025-03-21 | 44.40 | 44.65 | 45.75 | -2.81 | -5.95% | 1 | 91 | 26.03% |
| UNH250620C00590000 | 2024-08-30 1:30PM EDT | 2025-06-20 | 54.70 | 54.75 | 57.15 | -2.10 | -3.70% | 2 | 227 | 27.06% |
| UNH250815C00590000 | 2024-08-27 9:55AM EDT | 2025-08-15 | 64.28 | 61.30 | 62.90 | 0.00 | - | 2 | 10 | 27.31% |
| UNH251219C00590000 | 2024-08-28 10:21AM EDT | 2025-12-19 | 74.40 | 69.85 | 75.10 | 0.00 | - | 6 | 77 | 28.00% |
| UNH260116C00590000 | 2024-08-21 9:54AM EDT | 2026-01-16 | 72.90 | 74.80 | 78.05 | 0.00 | - | 2 | 238 | 28.30% |
| UNH260618C00590000 | 2024-08-05 1:28PM EDT | 2026-06-18 | 80.90 | 84.20 | 88.70 | 0.00 | - | 1 | 1 | 28.21% |
| UNH260717C00590000 | 2024-08-23 10:30AM EDT | 2026-07-17 | 85.60 | 85.45 | 90.80 | 0.00 | - | 1 | 10 | 28.26% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240906P00590000 | 2024-08-30 1:36PM EDT | 2024-09-06 | 6.80 | 5.70 | 6.05 | +0.30 | +4.62% | 382 | 469 | 18.87% |
| UNH240913P00590000 | 2024-08-30 3:59PM EDT | 2024-09-13 | 8.50 | 8.00 | 9.20 | -0.60 | -6.59% | 12 | 177 | 20.17% |
| UNH240920P00590000 | 2024-08-30 3:44PM EDT | 2024-09-20 | 11.55 | 10.70 | 11.20 | -0.50 | -4.15% | 7 | 154 | 20.01% |
| UNH240927P00590000 | 2024-08-30 9:48AM EDT | 2024-09-27 | 14.10 | 11.35 | 12.75 | +2.03 | +16.82% | 1 | 14 | 19.71% |
| UNH241004P00590000 | 2024-08-28 10:28AM EDT | 2024-10-04 | 15.70 | 11.65 | 14.15 | 0.00 | - | - | - | 19.55% |
| UNH241018P00590000 | 2024-08-30 2:46PM EDT | 2024-10-18 | 19.70 | 18.25 | 18.75 | +1.00 | +5.35% | 30 | 405 | 21.86% |
| UNH241115P00590000 | 2024-08-29 3:46PM EDT | 2024-11-15 | 25.10 | 24.50 | 25.00 | 0.00 | - | 25 | 203 | 23.23% |
| UNH241220P00590000 | 2024-08-30 12:26PM EDT | 2024-12-20 | 29.00 | 27.30 | 27.85 | +0.70 | +2.47% | 5 | 43 | 21.45% |
| UNH250117P00590000 | 2024-08-30 3:45PM EDT | 2025-01-17 | 31.00 | 30.20 | 30.70 | +0.90 | +2.99% | 2 | 83 | 21.15% |
| UNH250321P00590000 | 2024-08-29 2:38PM EDT | 2025-03-21 | 35.25 | 34.95 | 35.85 | 0.00 | - | 1 | 27 | 20.51% |
| UNH250620P00590000 | 2024-08-30 1:48PM EDT | 2025-06-20 | 43.85 | 40.30 | 42.95 | +0.76 | +1.76% | 13 | 111 | 20.42% |
| UNH250815P00590000 | 2024-08-16 10:59AM EDT | 2025-08-15 | 53.65 | 45.30 | 46.70 | 0.00 | - | 2 | 1 | 20.35% |
| UNH251219P00590000 | 2024-08-30 1:49PM EDT | 2025-12-19 | 55.10 | 51.55 | 55.70 | 0.00 | - | 2 | 8 | 20.82% |
| UNH260116P00590000 | 2024-08-01 3:40PM EDT | 2026-01-16 | 63.92 | 53.95 | 56.50 | 0.00 | - | 1 | 103 | 20.53% |
| UNH260618P00590000 | 2024-08-26 11:16AM EDT | 2026-06-18 | 62.20 | 58.85 | 63.50 | 0.00 | - | 2 | 2 | 20.22% |
| UNH260717P00590000 | 2024-08-29 12:55PM EDT | 2026-07-17 | 59.90 | 59.55 | 64.45 | 0.00 | - | 3 | 5 | 20.08% |
