$593.15
-12.72-2.10%
al cierre: -
$593.93
0.780.13%
After hour: 6:37 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
-
Bid291.25
Ask295.05
volume0
Intrest0
Strike
300
300
Last Price0.05Oct 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Last Price-
Change
-
Bid281.25
Ask285.05
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid271.25
Ask275.05
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid261.25
Ask265.05
volume0
Intrest0
Strike
330
330
Last Price0.6Aug 08, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest1
Last Price-
Change
-
Bid251.25
Ask255.05
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid241.3
Ask245.05
volume0
Intrest0
Strike
350
350
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest55
Last Price-
Change
-
Bid231.3
Ask235.05
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid221.3
Ask225.05
volume0
Intrest0
Strike
370
370
Last Price0.03Oct 31, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest1
Last Price-
Change
-
Bid211.3
Ask215.1
volume0
Intrest0
Strike
380
380
Last Price0.03Nov 04, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest1
Last Price-
Change
-
Bid201.3
Ask205.1
volume0
Intrest0
Strike
390
390
Last Price0.09Nov 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest21
Last Price218.87Nov 08, 2024
Change
00%
Bid191.3
Ask195.1
volume0
Intrest19
Strike
400
400
Last Price0.12Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price209.4Nov 12, 2024
Change
00%
Bid181.35
Ask185.05
volume0
Intrest2
Strike
410
410
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest68
Last Price157.85Sep 23, 2024
Change
00%
Bid171.3
Ask175.05
volume0
Intrest1
Strike
420
420
Last Price0.21Oct 31, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest1
Last Price142Oct 16, 2024
Change
00%
Bid161.3
Ask165.1
volume0
Intrest1
Strike
430
430
Last Price0.01Nov 14, 2024
Change
0.0480%
Bid-
Ask0.05
volume10
Intrest418
Last Price133.6Oct 16, 2024
Change
00%
Bid151.3
Ask155.1
volume0
Intrest1
Strike
440
440
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest41
Last Price114.56Oct 30, 2024
Change
00%
Bid141.3
Ask145.1
volume0
Intrest3
Strike
450
450
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest82
Last Price112.25Oct 23, 2024
Change
00%
Bid131.3
Ask135.1
volume0
Intrest5
Strike
460
460
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest956
Last Price134.68Nov 13, 2024
Change
00%
Bid121.35
Ask125.1
volume0
Intrest6
Strike
470
470
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest402
Last Price-
Change
-
Bid118.9
Ask122.6
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price-
Change
-
Bid116.4
Ask120.1
volume0
Intrest0
Strike
475
475
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Last Price-
Change
-
Bid113.85
Ask117.15
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price123.65Nov 07, 2024
Change
00%
Bid111.35
Ask115.1
volume0
Intrest7
Strike
480
480
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest938
Last Price-
Change
-
Bid108.85
Ask112.6
volume0
Intrest0
Strike
482.5
482.5
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid106.35
Ask110.1
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid103.85
Ask107.6
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price80Oct 22, 2024
Change
00%
Bid101.35
Ask105.1
volume0
Intrest6
Strike
490
490
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.88
volume6
Intrest372
Last Price-
Change
-
Bid98.85
Ask102.6
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid96.35
Ask100.15
volume0
Intrest0
Strike
495
495
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest17
Last Price-
Change
-
Bid93.85
Ask97.65
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price117.97Nov 12, 2024
Change
00%
Bid91.35
Ask95.1
volume0
Intrest25
Strike
500
500
Last Price0.05Nov 13, 2024
Change
00%
Bid0.01
Ask0.11
volume0
Intrest639
Last Price-
Change
-
Bid86.35
Ask90.1
volume0
Intrest0
Strike
505
505
Last Price0.21Nov 06, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest4
Last Price88.1Nov 14, 2024
Change
19.3117.98%
Bid81.35
Ask85.1
volume4
Intrest18
Strike
510
510
Last Price0.03Nov 14, 2024
Change
0.0240%
Bid0.01
Ask0.03
volume7
Intrest1426
Last Price104.82Nov 11, 2024
Change
00%
Bid76.35
Ask80.1
volume0
Intrest0
Strike
515
515
Last Price0.02Nov 14, 2024
Change
0.0133.33%
Bid0.01
Ask0.04
volume5
Intrest158
Last Price78.55Nov 14, 2024
Change
19.3919.8%
Bid71.4
Ask75.15
volume4
Intrest47
Strike
520
520
Last Price0.04Nov 14, 2024
Change
0.0233.33%
Bid0.02
Ask0.08
volume5
Intrest554
Last Price101.99Nov 11, 2024
Change
00%
Bid66.35
Ask70.1
volume0
Intrest3
Strike
525
525
Last Price0.05Nov 12, 2024
Change
00%
Bid0.01
Ask0.55
volume0
Intrest74
Last Price91.82Nov 12, 2024
Change
00%
Bid61.4
Ask65.15
volume0
Intrest41
Strike
530
530
Last Price0.05Nov 14, 2024
Change
0.0116.67%
Bid0.02
Ask0.11
volume12
Intrest932
Last Price68.6Nov 06, 2024
Change
00%
Bid56.5
Ask59.75
volume0
Intrest4
Strike
535
535
Last Price0.15Nov 14, 2024
Change
0.141400%
Bid0.02
Ask0.32
volume5
Intrest95
Last Price51.27Nov 14, 2024
Change
21.9730%
Bid51.7
Ask55.2
volume8
Intrest434
Strike
540
540
Last Price0.06Nov 14, 2024
Change
0.0440%
Bid0.03
Ask0.11
volume62
Intrest1563
Last Price72.73Nov 08, 2024
Change
00%
Bid46.2
Ask49.85
volume0
Intrest48
Strike
545
545
Last Price0.1Nov 13, 2024
Change
00%
Bid0.04
Ask0.3
volume0
Intrest108
Last Price41.68Nov 14, 2024
Change
17.0128.98%
Bid42.3
Ask45.2
volume9
Intrest570
Strike
550
550
Last Price0.09Nov 14, 2024
Change
0.0110%
Bid0.15
Ask0.25
volume75
Intrest1514
Last Price23.6Nov 05, 2024
Change
00%
Bid38.65
Ask42.6
volume0
Intrest1
Strike
552.5
552.5
Last Price0.21Nov 12, 2024
Change
00%
Bid0.04
Ask1
volume0
Intrest6
Last Price62.78Nov 08, 2024
Change
00%
Bid37.15
Ask39.85
volume0
Intrest194
Strike
555
555
Last Price0.08Nov 14, 2024
Change
0.0850%
Bid0.04
Ask0.21
volume21
Intrest75
Last Price60.24Nov 08, 2024
Change
00%
Bid34.6
Ask37.95
volume0
Intrest117
Strike
557.5
557.5
Last Price0.1Nov 14, 2024
Change
0.3678.26%
Bid-
Ask0.33
volume42
Intrest18
Last Price43.25Nov 14, 2024
Change
0.751.7%
Bid31.8
Ask35.2
volume2
Intrest181
Strike
560
560
Last Price0.15Nov 14, 2024
Change
0.016.25%
Bid0.05
Ask0.32
volume19
Intrest1311
Last Price37Nov 14, 2024
Change
5.9513.85%
Bid29.6
Ask33.2
volume31
Intrest90
Strike
562.5
562.5
Last Price0.46Nov 12, 2024
Change
00%
Bid0.06
Ask1.22
volume0
Intrest58
Last Price27Nov 14, 2024
Change
13.6533.58%
Bid25.85
Ask30.25
volume37
Intrest213
Strike
565
565
Last Price0.2Nov 14, 2024
Change
0.1100%
Bid0.06
Ask0.45
volume5
Intrest195
Last Price31.4Nov 06, 2024
Change
00%
Bid24.7
Ask28
volume0
Intrest136
Strike
567.5
567.5
Last Price0.05Nov 13, 2024
Change
00%
Bid0.09
Ask1.24
volume0
Intrest88
Last Price20.3Nov 14, 2024
Change
17.145.72%
Bid21.15
Ask25.1
volume117
Intrest599
Strike
570
570
Last Price0.23Nov 14, 2024
Change
0.222200%
Bid0.08
Ask0.53
volume17
Intrest565
Last Price31.06Nov 07, 2024
Change
00%
Bid18.25
Ask23.5
volume0
Intrest8
Strike
572.5
572.5
Last Price0.29Nov 14, 2024
Change
1.1279.43%
Bid0.12
Ask0.37
volume2
Intrest1
Last Price19.93Nov 14, 2024
Change
13.1539.75%
Bid17.45
Ask20.35
volume12
Intrest132
Strike
575
575
Last Price0.32Nov 14, 2024
Change
0.0939.13%
Bid0.01
Ask0.38
volume65
Intrest289
Last Price17.48Nov 14, 2024
Change
10.5737.68%
Bid14.85
Ask17.3
volume36
Intrest391
Strike
577.5
577.5
Last Price0.4Nov 14, 2024
Change
0.0929.03%
Bid0.01
Ask0.45
volume9
Intrest119
Last Price11.5Nov 14, 2024
Change
14.0655.01%
Bid13.05
Ask14.8
volume22
Intrest1217
Strike
580
580
Last Price0.47Nov 14, 2024
Change
0.2395.83%
Bid0.26
Ask0.7
volume118
Intrest1226
Last Price10.9Nov 14, 2024
Change
11.4351.19%
Bid10.95
Ask13.55
volume2
Intrest312
Strike
582.5
582.5
Last Price0.55Nov 14, 2024
Change
0.0919.57%
Bid0.3
Ask1
volume25
Intrest6
Last Price7.88Nov 14, 2024
Change
21.8273.47%
Bid8.65
Ask9.9
volume1
Intrest116
Strike
585
585
Last Price0.87Nov 14, 2024
Change
0.47117.5%
Bid0.63
Ask1.14
volume153
Intrest517
Last Price5.81Nov 14, 2024
Change
11.6966.8%
Bid6.6
Ask10.25
volume5
Intrest35
Strike
587.5
587.5
Last Price1.51Nov 14, 2024
Change
1.01202%
Bid1.06
Ask1.61
volume240
Intrest41
Last Price5.4Nov 14, 2024
Change
10.6566.36%
Bid3.7
Ask6.1
volume151
Intrest994
Strike
590
590
Last Price2Nov 14, 2024
Change
1.48284.62%
Bid1.64
Ask2.87
volume252
Intrest1305
Last Price2.5Nov 14, 2024
Change
11.582.14%
Bid2.11
Ask3
volume704
Intrest173
Strike
595
595
Last Price4.2Nov 14, 2024
Change
3.08275%
Bid3.7
Ask4.3
volume479
Intrest202
Last Price1.05Nov 14, 2024
Change
7.9588.33%
Bid0.86
Ask1.29
volume1120
Intrest2488
Strike
600
600
Last Price7Nov 14, 2024
Change
5.1268.42%
Bid6.6
Ask8
volume369
Intrest842
Last Price0.5Nov 14, 2024
Change
4.5590.1%
Bid0.4
Ask0.7
volume323
Intrest174
Strike
605
605
Last Price15.16Nov 14, 2024
Change
11.91366.46%
Bid10.35
Ask13.05
volume74
Intrest269
Last Price0.21Nov 14, 2024
Change
2.4992.22%
Bid0.15
Ask0.3
volume1051
Intrest1551
Strike
610
610
Last Price16.65Nov 14, 2024
Change
10.63176.58%
Bid15.8
Ask17.5
volume94
Intrest605
Last Price0.07Nov 14, 2024
Change
1.3395%
Bid0.1
Ask0.27
volume62
Intrest297
Strike
615
615
Last Price25.25Nov 14, 2024
Change
17.1209.82%
Bid20.8
Ask23.85
volume281
Intrest163
Last Price0.07Nov 14, 2024
Change
0.5889.23%
Bid0.05
Ask0.09
volume207
Intrest1160
Strike
620
620
Last Price27.08Nov 14, 2024
Change
13.77103.46%
Bid25.65
Ask28.85
volume189
Intrest126
Last Price0.08Nov 14, 2024
Change
0.2475%
Bid0.02
Ask0.08
volume481
Intrest789
Strike
625
625
Last Price33.77Nov 14, 2024
Change
15.7887.72%
Bid30.85
Ask33.85
volume163
Intrest90
Last Price0.04Nov 14, 2024
Change
0.0969.23%
Bid0.03
Ask0.04
volume97
Intrest2379
Strike
630
630
Last Price36.4Nov 14, 2024
Change
21.6145.95%
Bid35.1
Ask38.85
volume80
Intrest49
Last Price0.02Nov 14, 2024
Change
0.1386.67%
Bid-
Ask0.04
volume43
Intrest794
Strike
635
635
Last Price28.72Nov 13, 2024
Change
00%
Bid40.15
Ask43.85
volume0
Intrest2
Last Price0.03Nov 14, 2024
Change
0.0770%
Bid0.02
Ask0.36
volume82
Intrest1218
Strike
640
640
Last Price15.78Nov 11, 2024
Change
00%
Bid45.2
Ask48.85
volume0
Intrest1
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid-
Ask0.29
volume29
Intrest83
Strike
645
645
Last Price19.5Nov 11, 2024
Change
00%
Bid50.1
Ask53.85
volume0
Intrest1
Last Price0.05Nov 14, 2024
Change
0.0228.57%
Bid-
Ask0.1
volume96
Intrest1359
Strike
650
650
Last Price27Nov 11, 2024
Change
00%
Bid55.15
Ask58.85
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.0583.33%
Bid-
Ask0.25
volume4
Intrest87
Strike
655
655
Last Price-
Change
-
Bid60.1
Ask63.85
volume0
Intrest0
Last Price0.07Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest308
Strike
660
660
Last Price66.65Sep 03, 2024
Change
00%
Bid65.2
Ask68.85
volume0
Intrest0
Last Price0.12Nov 12, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest46
Strike
665
665
Last Price-
Change
-
Bid70.1
Ask73.85
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.0480%
Bid-
Ask0.3
volume12
Intrest1578
Strike
670
670
Last Price-
Change
-
Bid75.1
Ask78.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid80.4
Ask83.8
volume0
Intrest0
Last Price0.09Nov 13, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest75
Strike
680
680
Last Price92.65Oct 02, 2024
Change
00%
Bid84.4
Ask88.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid90.45
Ask93.85
volume0
Intrest0
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest197
Strike
690
690
Last Price107.75Sep 27, 2024
Change
00%
Bid94.4
Ask98.85
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest64
Strike
700
700
Last Price93.4Oct 14, 2024
Change
00%
Bid105.2
Ask108.85
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume178
Intrest796
Strike
710
710
Last Price129.9Sep 27, 2024
Change
00%
Bid115.1
Ask118.85
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask2.32
volume8
Intrest134
Strike
720
720
Last Price139.95Sep 27, 2024
Change
00%
Bid125.15
Ask128.85
volume0
Intrest0
Last Price0.02Nov 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Strike
730
730
Last Price149.2Sep 27, 2024
Change
00%
Bid135.15
Ask138.85
volume0
Intrest0
Last Price0.06Oct 16, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest35
Strike
740
740
Last Price159.2Sep 27, 2024
Change
00%
Bid145.45
Ask148.85
volume0
Intrest0
Last Price1.6Aug 26, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest1
Strike
750
750
Last Price168.6Sep 27, 2024
Change
00%
Bid155.4
Ask158.85
volume0
Intrest0
Last Price0.53Oct 30, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest2
Strike
760
760
Last Price179.1Sep 27, 2024
Change
00%
Bid165.15
Ask168.8
volume0
Intrest0
Last Price0.37Oct 04, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Strike
770
770
Last Price188.75Sep 27, 2024
Change
00%
Bid175.15
Ask178.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid185.15
Ask188.85
volume0
Intrest0
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest36
Strike
790
790
Last Price-
Change
-
Bid195.45
Ask198.85
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest120
Strike
800
800
Last Price-
Change
-
Bid205.4
Ask208.85
volume0
Intrest0