$498.50
-21.98-4.22%
al cierre: -
$496.23
-2.27-0.46%
After hour: 7:53 PM EDT
Comments
Loading...
UnitedHealth Group (NYSE:UNH) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de UnitedHealth Group a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para UnitedHealth Group..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid244
Ask251.35
volume0
Intrest0
Strike
250
250
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest364
Last Price347.6Oct 14, 2024
Change
00%
Bid234
Ask241.35
volume0
Intrest0
Strike
260
260
Last Price0.45Dec 06, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest2
Last Price-
Change
-
Bid224.05
Ask231.35
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.37
volume0
Intrest0
Last Price-
Change
-
Bid214.05
Ask221.35
volume0
Intrest0
Strike
280
280
Last Price0.04Dec 11, 2024
Change
00%
Bid-
Ask1.34
volume0
Intrest1
Last Price278.8Oct 15, 2024
Change
00%
Bid204
Ask211.35
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price206Dec 16, 2024
Change
-
Bid194.05
Ask201.4
volume20
Intrest0
Strike
300
300
Last Price0.06Dec 12, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest12
Last Price254.1Oct 15, 2024
Change
00%
Bid184.65
Ask191.4
volume0
Intrest0
Strike
310
310
Last Price0.35Jul 26, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest0
Last Price228.95Dec 06, 2024
Change
00%
Bid174.7
Ask181.4
volume0
Intrest0
Strike
320
320
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask1.31
volume0
Intrest6
Last Price191.53Dec 13, 2024
Change
00%
Bid164.15
Ask171.95
volume0
Intrest4
Strike
330
330
Last Price0.1Dec 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest25
Last Price211Dec 06, 2024
Change
00%
Bid154.2
Ask162
volume0
Intrest0
Strike
340
340
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest278
Last Price201.75Dec 06, 2024
Change
00%
Bid144.15
Ask152
volume0
Intrest0
Strike
350
350
Last Price0.02Dec 16, 2024
Change
0.0250%
Bid0.01
Ask0.02
volume163
Intrest662
Last Price191.55Dec 06, 2024
Change
00%
Bid134.25
Ask142
volume0
Intrest0
Strike
360
360
Last Price0.03Dec 16, 2024
Change
0.0150%
Bid0.01
Ask0.04
volume130
Intrest195
Last Price181.55Dec 06, 2024
Change
00%
Bid124.15
Ask131.45
volume0
Intrest0
Strike
370
370
Last Price0.04Dec 16, 2024
Change
0.0120%
Bid0.02
Ask0.04
volume4
Intrest49
Last Price159.51Dec 11, 2024
Change
00%
Bid114.2
Ask122.05
volume0
Intrest5
Strike
380
380
Last Price0.06Dec 16, 2024
Change
0.0120%
Bid-
Ask0.64
volume2
Intrest103
Last Price160.1Dec 06, 2024
Change
00%
Bid104.2
Ask112.1
volume0
Intrest0
Strike
390
390
Last Price0.06Dec 16, 2024
Change
0.0650%
Bid-
Ask0.5
volume10
Intrest147
Last Price125.55Dec 13, 2024
Change
00%
Bid94.15
Ask101.45
volume0
Intrest1
Strike
400
400
Last Price0.09Dec 16, 2024
Change
0.0480%
Bid0.02
Ask0.11
volume501
Intrest582
Last Price140Dec 06, 2024
Change
00%
Bid84.6
Ask93
volume0
Intrest0
Strike
410
410
Last Price0.11Dec 16, 2024
Change
0.0222.22%
Bid0.05
Ask0.15
volume19
Intrest310
Last Price129.95Dec 06, 2024
Change
00%
Bid74.85
Ask81.65
volume0
Intrest0
Strike
420
420
Last Price0.16Dec 16, 2024
Change
0.0660%
Bid0.01
Ask0.25
volume144
Intrest85
Last Price120Dec 09, 2024
Change
00%
Bid64.75
Ask71.7
volume0
Intrest2
Strike
430
430
Last Price0.25Dec 16, 2024
Change
0.0956.25%
Bid0.23
Ask0.25
volume165
Intrest1297
Last Price109.95Dec 06, 2024
Change
00%
Bid55.85
Ask61.75
volume0
Intrest0
Strike
440
440
Last Price0.47Dec 16, 2024
Change
0.32213.33%
Bid0.28
Ask0.4
volume43
Intrest172
Last Price-
Change
-
Bid52.05
Ask59.35
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid0.17
Ask0.82
volume0
Intrest0
Last Price71.9Dec 16, 2024
Change
-
Bid51.4
Ask56.4
volume56
Intrest0
Strike
445
445
Last Price-
Change
-
Bid0.19
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid47.15
Ask54.95
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid0.21
Ask1.08
volume0
Intrest0
Last Price99.75Dec 06, 2024
Change
00%
Bid45
Ask51.9
volume0
Intrest0
Strike
450
450
Last Price0.45Dec 16, 2024
Change
0.23104.55%
Bid0.42
Ask0.55
volume1025
Intrest1782
Last Price-
Change
-
Bid43.95
Ask50
volume0
Intrest0
Strike
452.5
452.5
Last Price0.48Dec 16, 2024
Change
-
Bid0.41
Ask0.69
volume2
Intrest0
Last Price-
Change
-
Bid40.5
Ask47
volume0
Intrest0
Strike
455
455
Last Price0.57Dec 16, 2024
Change
0.1824%
Bid0.61
Ask0.77
volume49
Intrest15
Last Price-
Change
-
Bid38.6
Ask45
volume0
Intrest0
Strike
457.5
457.5
Last Price0.57Dec 16, 2024
Change
-
Bid0.53
Ask1.11
volume28
Intrest0
Last Price90Dec 06, 2024
Change
00%
Bid36.05
Ask42.55
volume0
Intrest0
Strike
460
460
Last Price0.9Dec 16, 2024
Change
0.61210.34%
Bid0.9
Ask0.93
volume355
Intrest752
Last Price-
Change
-
Bid33.55
Ask40
volume0
Intrest0
Strike
462.5
462.5
Last Price1.12Dec 16, 2024
Change
0.043.45%
Bid0.62
Ask1.36
volume47
Intrest1
Last Price-
Change
-
Bid31.6
Ask37.3
volume0
Intrest0
Strike
465
465
Last Price1.11Dec 16, 2024
Change
0.75208.33%
Bid0.71
Ask1.25
volume87
Intrest22
Last Price-
Change
-
Bid28.9
Ask34.9
volume0
Intrest0
Strike
467.5
467.5
Last Price1.4Dec 16, 2024
Change
0.440%
Bid1
Ask1.84
volume53
Intrest2
Last Price31.85Dec 16, 2024
Change
4860.11%
Bid28.05
Ask32.05
volume12
Intrest5
Strike
470
470
Last Price1.4Dec 16, 2024
Change
0.99241.46%
Bid1.18
Ask1.9
volume722
Intrest920
Last Price-
Change
-
Bid23.4
Ask29
volume0
Intrest0
Strike
472.5
472.5
Last Price1.84Dec 16, 2024
Change
-
Bid1.15
Ask2.3
volume46
Intrest0
Last Price-
Change
-
Bid22.45
Ask27.9
volume0
Intrest0
Strike
475
475
Last Price2Dec 16, 2024
Change
1.5300%
Bid1.47
Ask2.44
volume315
Intrest122
Last Price-
Change
-
Bid20.2
Ask25.8
volume0
Intrest0
Strike
477.5
477.5
Last Price2.22Dec 16, 2024
Change
1.48200%
Bid1.98
Ask2.94
volume94
Intrest8
Last Price38Dec 12, 2024
Change
00%
Bid19.15
Ask23.45
volume0
Intrest31
Strike
480
480
Last Price2.7Dec 16, 2024
Change
2.1350%
Bid2.65
Ask2.77
volume920
Intrest756
Last Price-
Change
-
Bid17.35
Ask21.1
volume0
Intrest0
Strike
482.5
482.5
Last Price3.55Dec 16, 2024
Change
-
Bid2.72
Ask3.55
volume83
Intrest0
Last Price23.4Dec 16, 2024
Change
13.536.59%
Bid15.7
Ask21.85
volume1
Intrest1
Strike
485
485
Last Price3.84Dec 16, 2024
Change
3.11426.03%
Bid3
Ask4.05
volume679
Intrest78
Last Price19.75Dec 16, 2024
Change
-
Bid13.95
Ask17.1
volume14
Intrest0
Strike
487.5
487.5
Last Price4.95Dec 16, 2024
Change
3.65280.77%
Bid2.9
Ask6.2
volume155
Intrest3
Last Price13.75Dec 16, 2024
Change
18.557.36%
Bid13.1
Ask14.85
volume27
Intrest80
Strike
490
490
Last Price5Dec 16, 2024
Change
4400%
Bid3.5
Ask5.35
volume1609
Intrest918
Last Price13.66Dec 16, 2024
Change
-
Bid11.3
Ask14.2
volume5
Intrest0
Strike
492.5
492.5
Last Price6.99Dec 16, 2024
Change
5.77472.95%
Bid4.45
Ask7.8
volume980
Intrest10
Last Price10.07Dec 16, 2024
Change
20.166.62%
Bid9.5
Ask12.7
volume11
Intrest5
Strike
495
495
Last Price7Dec 16, 2024
Change
5.55382.76%
Bid6.5
Ask7.3
volume1447
Intrest251
Last Price8.83Dec 16, 2024
Change
-
Bid9.3
Ask10.2
volume23
Intrest0
Strike
497.5
497.5
Last Price7.5Dec 16, 2024
Change
5.6294.74%
Bid7.5
Ask8.65
volume469
Intrest18
Last Price8.18Dec 16, 2024
Change
16.3266.61%
Bid7.9
Ask9.45
volume440
Intrest182
Strike
500
500
Last Price9.4Dec 16, 2024
Change
7.22331.19%
Bid7.95
Ask9.5
volume3365
Intrest1381
Last Price6.05Dec 16, 2024
Change
1571.26%
Bid5.85
Ask6.2
volume713
Intrest40
Strike
505
505
Last Price12.05Dec 16, 2024
Change
8.95288.71%
Bid11.75
Ask13.2
volume1580
Intrest389
Last Price4.35Dec 16, 2024
Change
11.9573.31%
Bid4.2
Ask4.75
volume523
Intrest363
Strike
510
510
Last Price16.6Dec 16, 2024
Change
12.16273.87%
Bid13.3
Ask16.45
volume972
Intrest1536
Last Price2.94Dec 16, 2024
Change
10.5178.14%
Bid2.74
Ask3.2
volume682
Intrest222
Strike
515
515
Last Price20.5Dec 16, 2024
Change
14.4236.07%
Bid17.15
Ask20.1
volume757
Intrest712
Last Price2.16Dec 16, 2024
Change
6.8476%
Bid2.01
Ask2.36
volume1192
Intrest449
Strike
520
520
Last Price24.33Dec 16, 2024
Change
16.22200%
Bid21.1
Ask24.9
volume683
Intrest2025
Last Price1.64Dec 16, 2024
Change
5.6377.44%
Bid1.28
Ask1.64
volume1403
Intrest423
Strike
525
525
Last Price28.65Dec 16, 2024
Change
18.12172.08%
Bid26.75
Ask29.3
volume319
Intrest827
Last Price1.15Dec 16, 2024
Change
3.9577.45%
Bid0.92
Ask1.46
volume924
Intrest509
Strike
530
530
Last Price33.25Dec 16, 2024
Change
19.64144.31%
Bid31.35
Ask34.3
volume100
Intrest2137
Last Price0.79Dec 16, 2024
Change
2.9178.65%
Bid0.53
Ask0.84
volume1291
Intrest421
Strike
535
535
Last Price38.21Dec 16, 2024
Change
21.73131.86%
Bid35.45
Ask39.1
volume437
Intrest841
Last Price0.59Dec 16, 2024
Change
1.9176.4%
Bid0.57
Ask0.59
volume936
Intrest819
Strike
540
540
Last Price38.4Dec 16, 2024
Change
17.281.13%
Bid40.45
Ask43
volume93
Intrest817
Last Price0.5Dec 16, 2024
Change
1.2771.75%
Bid0.4
Ask0.5
volume224
Intrest430
Strike
545
545
Last Price45.63Dec 16, 2024
Change
21.8391.72%
Bid45.3
Ask49.65
volume66
Intrest227
Last Price0.37Dec 16, 2024
Change
0.8970.63%
Bid0.35
Ask0.45
volume1404
Intrest2346
Strike
550
550
Last Price51.8Dec 16, 2024
Change
20.163.41%
Bid50.25
Ask54.45
volume56
Intrest1171
Last Price0.34Dec 16, 2024
Change
0.6666%
Bid0.3
Ask0.35
volume469
Intrest3273
Strike
555
555
Last Price53.6Dec 16, 2024
Change
19.758.11%
Bid55
Ask60
volume10
Intrest257
Last Price0.26Dec 16, 2024
Change
0.4965.33%
Bid0.2
Ask0.3
volume280
Intrest2123
Strike
560
560
Last Price59.2Dec 16, 2024
Change
21.657.45%
Bid59.3
Ask63.5
volume49
Intrest1472
Last Price0.22Dec 16, 2024
Change
0.2856%
Bid0.2
Ask0.25
volume185
Intrest703
Strike
565
565
Last Price65.55Dec 16, 2024
Change
25.7564.7%
Bid65.3
Ask69.95
volume9
Intrest368
Last Price0.2Dec 16, 2024
Change
0.2151.22%
Bid0.15
Ask0.21
volume326
Intrest837
Strike
570
570
Last Price71.99Dec 16, 2024
Change
23.0847.19%
Bid69.75
Ask75.15
volume25
Intrest342
Last Price0.15Dec 16, 2024
Change
0.257.14%
Bid0.07
Ask0.33
volume124
Intrest460
Strike
575
575
Last Price49.3Dec 13, 2024
Change
00%
Bid74.45
Ask79.95
volume0
Intrest73
Last Price0.12Dec 16, 2024
Change
0.1352%
Bid0.09
Ask0.15
volume374
Intrest1637
Strike
580
580
Last Price79.82Dec 16, 2024
Change
22.9840.43%
Bid79.15
Ask84.55
volume10
Intrest544
Last Price0.11Dec 16, 2024
Change
0.2266.67%
Bid0.05
Ask0.14
volume21
Intrest304
Strike
585
585
Last Price63.35Dec 16, 2024
Change
8.2511.52%
Bid84
Ask90.3
volume1
Intrest2
Last Price0.11Dec 16, 2024
Change
0.0738.89%
Bid0.09
Ask0.1
volume37
Intrest2306
Strike
590
590
Last Price86.28Dec 16, 2024
Change
19.0328.3%
Bid89.55
Ask95.5
volume63
Intrest159
Last Price0.01Dec 16, 2024
Change
0.1694.12%
Bid0.04
Ask0.21
volume27
Intrest267
Strike
592.5
592.5
Last Price88.76Dec 16, 2024
Change
12.1315.83%
Bid91.5
Ask98.85
volume22
Intrest139
Last Price0.07Dec 16, 2024
Change
0.1263.16%
Bid0.04
Ask0.32
volume22
Intrest477
Strike
595
595
Last Price78.76Dec 12, 2024
Change
00%
Bid94.25
Ask100.2
volume0
Intrest70
Last Price0.01Dec 16, 2024
Change
0.2496%
Bid0.03
Ask0.21
volume11
Intrest137
Strike
597.5
597.5
Last Price81.71Dec 12, 2024
Change
00%
Bid95.95
Ask103
volume0
Intrest0
Last Price0.06Dec 16, 2024
Change
0.162.5%
Bid0.06
Ask0.07
volume275
Intrest2853
Strike
600
600
Last Price96.29Dec 16, 2024
Change
18.5423.85%
Bid99.15
Ask106
volume47
Intrest87
Last Price0.01Dec 16, 2024
Change
0.1593.75%
Bid-
Ask1.61
volume1
Intrest77
Strike
602.5
602.5
Last Price86.85Dec 12, 2024
Change
00%
Bid100.95
Ask108.85
volume0
Intrest1
Last Price0.03Dec 16, 2024
Change
0.0770%
Bid0.02
Ask0.07
volume17
Intrest555
Strike
605
605
Last Price104.57Dec 16, 2024
Change
25.8232.79%
Bid104.5
Ask109.75
volume3
Intrest21
Last Price0.05Dec 16, 2024
Change
0.3988.64%
Bid0.02
Ask0.1
volume14
Intrest123
Strike
607.5
607.5
Last Price91.51Dec 12, 2024
Change
00%
Bid106.5
Ask113.8
volume0
Intrest0
Last Price0.09Dec 16, 2024
Change
0.0110%
Bid0.03
Ask0.07
volume6
Intrest1103
Strike
610
610
Last Price83.75Dec 13, 2024
Change
00%
Bid107.3
Ask114.85
volume0
Intrest8
Last Price0.05Dec 16, 2024
Change
0.1575%
Bid0.02
Ask0.05
volume13
Intrest148
Strike
615
615
Last Price71.43Dec 11, 2024
Change
00%
Bid114.1
Ask121
volume0
Intrest0
Last Price0.04Dec 16, 2024
Change
0.0660%
Bid0.01
Ask0.38
volume20
Intrest2473
Strike
620
620
Last Price93.75Dec 13, 2024
Change
00%
Bid119.05
Ask126
volume0
Intrest3
Last Price0.01Dec 16, 2024
Change
0.1593.75%
Bid-
Ask0.1
volume1
Intrest270
Strike
625
625
Last Price-
Change
-
Bid124
Ask130.7
volume0
Intrest0
Last Price0.03Dec 16, 2024
Change
0.0975%
Bid-
Ask0.1
volume2
Intrest771
Strike
630
630
Last Price82.47Dec 09, 2024
Change
00%
Bid128.45
Ask136
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
0.01100%
Bid-
Ask0.1
volume2
Intrest120
Strike
635
635
Last Price67.45Dec 06, 2024
Change
00%
Bid133.45
Ask141
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0787.5%
Bid0.01
Ask0.1
volume4
Intrest1549
Strike
640
640
Last Price118.6Dec 12, 2024
Change
00%
Bid139.1
Ask146
volume0
Intrest2
Last Price0.09Dec 16, 2024
Change
0.0535.71%
Bid-
Ask0.08
volume1
Intrest64
Strike
645
645
Last Price79.63Dec 06, 2024
Change
00%
Bid143.45
Ask151
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0787.5%
Bid0.01
Ask0.03
volume113
Intrest1155
Strike
650
650
Last Price84.58Dec 06, 2024
Change
00%
Bid149.05
Ask156
volume0
Intrest0
Last Price0.32Dec 12, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest51
Strike
655
655
Last Price-
Change
-
Bid153.45
Ask161
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
00%
Bid0.01
Ask0.06
volume20
Intrest1330
Strike
660
660
Last Price46.31Nov 27, 2024
Change
00%
Bid158.45
Ask166
volume0
Intrest0
Last Price0.07Dec 11, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest40
Strike
665
665
Last Price-
Change
-
Bid163.45
Ask171
volume0
Intrest0
Last Price0.1Dec 16, 2024
Change
0.07233.33%
Bid-
Ask0.12
volume11
Intrest443
Strike
680
680
Last Price63.18Nov 08, 2024
Change
00%
Bid179.15
Ask186
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0150%
Bid-
Ask0.03
volume70
Intrest126
Strike
700
700
Last Price93.65Nov 06, 2024
Change
00%
Bid198.45
Ask206
volume0
Intrest0
Last Price0.02Dec 11, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest654
Strike
720
720
Last Price137.9Sep 27, 2024
Change
00%
Bid218.45
Ask226
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.03
volume18
Intrest429
Strike
740
740
Last Price157.65Sep 27, 2024
Change
00%
Bid239.05
Ask246
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.04
volume3
Intrest49
Strike
760
760
Last Price-
Change
-
Bid258.5
Ask266
volume0
Intrest0
Last Price0.02Dec 10, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest68
Strike
780
780
Last Price-
Change
-
Bid279
Ask286
volume0
Intrest0
Last Price0.45Oct 16, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest22
Strike
800
800
Last Price-
Change
-
Bid298.45
Ask305.95
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest110
Strike
820
820
Last Price-
Change
-
Bid319.05
Ask325.95
volume0
Intrest0