$466.42
-36.00-7.17%
al cierre: -
$465.98
-0.44-0.09%
After hour: 7:59 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 Price204Jan 02, 2025
Change
00%
Bid151.35
Ask159.65
volume0
Intrest1
Strike
310
310
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest51
Last Price-
Change
-
Bid141.35
Ask149.65
volume0
Intrest0
Strike
320
320
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1
Intrest1
Last Price-
Change
-
Bid131.45
Ask138.7
volume0
Intrest0
Strike
330
330
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume54
Intrest3
Last Price-
Change
-
Bid122.85
Ask129.65
volume0
Intrest0
Strike
340
340
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price117Feb 21, 2025
Change
58.8233.45%
Bid112.8
Ask118.95
volume5
Intrest7
Strike
350
350
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume24
Intrest17
Last Price97.72Feb 21, 2025
Change
71.1342.13%
Bid102.9
Ask108.75
volume4
Intrest4
Strike
360
360
Last Price0.01Feb 21, 2025
Change
0.1995%
Bid-
Ask0.01
volume78
Intrest10
Last Price169.2Feb 11, 2025
Change
00%
Bid91.35
Ask99.65
volume0
Intrest3
Strike
370
370
Last Price0.01Feb 21, 2025
Change
0.295.24%
Bid-
Ask0.01
volume79
Intrest10
Last Price134.05Dec 26, 2024
Change
00%
Bid82.8
Ask88.75
volume0
Intrest1
Strike
380
380
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume178
Intrest21
Last Price-
Change
-
Bid71.35
Ask79.8
volume0
Intrest0
Strike
390
390
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume191
Intrest48
Last Price68.46Feb 21, 2025
Change
32.6332.28%
Bid62.8
Ask69.8
volume1
Intrest22
Strike
400
400
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2335
Intrest707
Last Price30.95Feb 21, 2025
Change
73.470.34%
Bid51.5
Ask59.9
volume40
Intrest3
Strike
410
410
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1078
Intrest210
Last Price46Feb 21, 2025
Change
50.852.48%
Bid44.25
Ask48.55
volume68
Intrest1
Strike
420
420
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3076
Intrest156
Last Price31.5Feb 21, 2025
Change
58.0564.82%
Bid31.55
Ask39.9
volume2
Intrest3
Strike
430
430
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3332
Intrest257
Last Price26.55Feb 21, 2025
Change
32.755.19%
Bid22.75
Ask29.7
volume107
Intrest5
Strike
440
440
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6928
Intrest571
Last Price16.15Feb 21, 2025
Change
40.5271.5%
Bid14.75
Ask17.25
volume808
Intrest14
Strike
450
450
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7060
Intrest1128
Last Price12.85Feb 21, 2025
Change
-
Bid11.5
Ask14.95
volume46
Intrest0
Strike
452.5
452.5
Last Price0.01Feb 21, 2025
Change
-
Bid0.02
Ask0.43
volume397
Intrest0
Last Price11.85Feb 21, 2025
Change
-
Bid9.75
Ask11.9
volume435
Intrest0
Strike
455
455
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid0.01
Ask0.13
volume2184
Intrest181
Last Price8.2Feb 21, 2025
Change
-
Bid6.85
Ask9.65
volume403
Intrest0
Strike
457.5
457.5
Last Price0.07Feb 21, 2025
Change
-
Bid-
Ask0.07
volume683
Intrest0
Last Price5.6Feb 21, 2025
Change
73.292.89%
Bid4.7
Ask7.15
volume2914
Intrest62
Strike
460
460
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume3107
Intrest614
Last Price2.72Feb 21, 2025
Change
-
Bid2.71
Ask5
volume848
Intrest0
Strike
462.5
462.5
Last Price0.05Feb 21, 2025
Change
0.488.89%
Bid0.05
Ask0.46
volume280
Intrest1
Last Price1.3Feb 21, 2025
Change
-
Bid1.01
Ask2.26
volume2358
Intrest0
Strike
465
465
Last Price0.42Feb 21, 2025
Change
0.26162.5%
Bid0.25
Ask0.39
volume1070
Intrest66
Last Price0.2Feb 21, 2025
Change
-
Bid-
Ask0.45
volume751
Intrest0
Strike
467.5
467.5
Last Price2.21Feb 21, 2025
Change
2.081600%
Bid0.93
Ask2.44
volume569
Intrest79
Last Price0.06Feb 21, 2025
Change
35.599.83%
Bid-
Ask0.1
volume4310
Intrest60
Strike
470
470
Last Price4.13Feb 21, 2025
Change
4.088160%
Bid1.95
Ask4.7
volume1636
Intrest1544
Last Price0.05Feb 21, 2025
Change
-
Bid0.01
Ask0.08
volume309
Intrest0
Strike
472.5
472.5
Last Price6.7Feb 21, 2025
Change
6.628275%
Bid4.95
Ask9
volume12
Intrest14
Last Price0.01Feb 21, 2025
Change
32.699.97%
Bid-
Ask0.02
volume955
Intrest4
Strike
475
475
Last Price9.15Feb 21, 2025
Change
9.059050%
Bid7.6
Ask11.25
volume653
Intrest599
Last Price0.06Feb 21, 2025
Change
-
Bid-
Ask0.43
volume320
Intrest0
Strike
477.5
477.5
Last Price10.75Feb 21, 2025
Change
10.6917816.67%
Bid9.15
Ask13
volume25
Intrest47
Last Price0.01Feb 21, 2025
Change
22.1299.95%
Bid-
Ask0.01
volume1180
Intrest383
Strike
480
480
Last Price14Feb 21, 2025
Change
13.8811566.67%
Bid11.4
Ask19
volume574
Intrest1352
Last Price0.01Feb 21, 2025
Change
-
Bid-
Ask0.08
volume106
Intrest0
Strike
482.5
482.5
Last Price15.5Feb 21, 2025
Change
15.144205.56%
Bid12.1
Ask21
volume102
Intrest105
Last Price0.05Feb 21, 2025
Change
47.2599.89%
Bid-
Ask0.01
volume107
Intrest2
Strike
485
485
Last Price19.22Feb 21, 2025
Change
18.95906.25%
Bid14
Ask23.5
volume279
Intrest304
Last Price0.05Feb 21, 2025
Change
-
Bid-
Ask0.99
volume103
Intrest0
Strike
487.5
487.5
Last Price21.44Feb 21, 2025
Change
21.147046.67%
Bid17
Ask26
volume50
Intrest81
Last Price0.01Feb 21, 2025
Change
13.7999.93%
Bid-
Ask0.01
volume430
Intrest105
Strike
490
490
Last Price23Feb 21, 2025
Change
22.65650%
Bid19.3
Ask29
volume775
Intrest2401
Last Price0.01Feb 21, 2025
Change
11.5499.91%
Bid-
Ask0.15
volume67
Intrest1
Strike
492.5
492.5
Last Price25.04Feb 21, 2025
Change
24.33283.78%
Bid22
Ask30.5
volume107
Intrest159
Last Price0.01Feb 21, 2025
Change
9.2399.89%
Bid-
Ask0.01
volume58
Intrest14
Strike
495
495
Last Price29.58Feb 21, 2025
Change
28.743421.43%
Bid24
Ask33.8
volume275
Intrest385
Last Price6.4Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest24
Strike
497.5
497.5
Last Price32Feb 21, 2025
Change
30.482005.26%
Bid28.2
Ask36
volume62
Intrest248
Last Price0.01Feb 21, 2025
Change
4.8699.79%
Bid-
Ask0.01
volume1082
Intrest669
Strike
500
500
Last Price34.29Feb 21, 2025
Change
32.321640.61%
Bid31.5
Ask39
volume597
Intrest1148
Last Price0.03Feb 21, 2025
Change
3.3899.12%
Bid-
Ask0.01
volume203
Intrest59
Strike
502.5
502.5
Last Price37Feb 21, 2025
Change
33.651004.48%
Bid32
Ask40.9
volume51
Intrest196
Last Price0.01Feb 21, 2025
Change
2.1499.53%
Bid-
Ask0.01
volume70
Intrest361
Strike
505
505
Last Price38.7Feb 21, 2025
Change
34.43806.32%
Bid35.15
Ask44
volume124
Intrest1002
Last Price0.01Feb 21, 2025
Change
1.3399.25%
Bid-
Ask0.01
volume25
Intrest157
Strike
507.5
507.5
Last Price40.84Feb 21, 2025
Change
35.07607.8%
Bid37
Ask45.95
volume34
Intrest89
Last Price0.01Feb 21, 2025
Change
0.8498.82%
Bid-
Ask0.01
volume598
Intrest867
Strike
510
510
Last Price44Feb 21, 2025
Change
35.7430.12%
Bid39.15
Ask49
volume144
Intrest595
Last Price0.01Feb 21, 2025
Change
0.5898.31%
Bid-
Ask0.01
volume150
Intrest192
Strike
512.5
512.5
Last Price44.35Feb 21, 2025
Change
35.1379.46%
Bid42
Ask51
volume74
Intrest135
Last Price0.01Feb 21, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume54
Intrest239
Strike
515
515
Last Price48.21Feb 21, 2025
Change
35.16269.43%
Bid44.15
Ask54
volume38
Intrest511
Last Price0.01Feb 21, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume14
Intrest156
Strike
517.5
517.5
Last Price60.57Feb 21, 2025
Change
46.63334.51%
Bid47
Ask56
volume46
Intrest140
Last Price0.01Feb 21, 2025
Change
0.295.24%
Bid-
Ask0.01
volume47
Intrest998
Strike
520
520
Last Price53Feb 21, 2025
Change
35.9209.94%
Bid49.5
Ask59
volume86
Intrest1245
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume10
Intrest144
Strike
522.5
522.5
Last Price53.55Feb 21, 2025
Change
32.55155%
Bid52
Ask61
volume8
Intrest45
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume17
Intrest634
Strike
525
525
Last Price65.66Feb 21, 2025
Change
43.21192.47%
Bid54
Ask63.85
volume9
Intrest314
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest421
Strike
527.5
527.5
Last Price62.55Feb 21, 2025
Change
38.36158.58%
Bid57
Ask66
volume11
Intrest299
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume51
Intrest888
Strike
530
530
Last Price64.15Feb 21, 2025
Change
36.56132.51%
Bid59
Ask68.75
volume28
Intrest313
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume3
Intrest494
Strike
532.5
532.5
Last Price64.97Feb 21, 2025
Change
38.22142.88%
Bid62
Ask71
volume20
Intrest588
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume18
Intrest789
Strike
535
535
Last Price28.12Feb 20, 2025
Change
00%
Bid64
Ask73.8
volume0
Intrest54
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest372
Strike
537.5
537.5
Last Price37.93Feb 19, 2025
Change
00%
Bid67
Ask76
volume0
Intrest23
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume57
Intrest2125
Strike
540
540
Last Price84.25Feb 21, 2025
Change
47.85131.46%
Bid69
Ask79
volume3
Intrest208
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest112
Strike
542.5
542.5
Last Price35.75Feb 20, 2025
Change
00%
Bid72
Ask81
volume0
Intrest5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume14
Intrest320
Strike
545
545
Last Price95.75Feb 21, 2025
Change
53.45126.36%
Bid74
Ask83.95
volume1
Intrest11
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume4
Intrest151
Strike
547.5
547.5
Last Price37.12Feb 18, 2025
Change
00%
Bid77
Ask86
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume28
Intrest2037
Strike
550
550
Last Price102.64Feb 21, 2025
Change
55.33116.95%
Bid79
Ask88.95
volume1
Intrest48
Last Price0.01Feb 21, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume3
Intrest62
Strike
552.5
552.5
Last Price-
Change
-
Bid82
Ask91
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume14
Intrest534
Strike
555
555
Last Price30.73Feb 14, 2025
Change
00%
Bid84
Ask93.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2
Intrest6
Strike
557.5
557.5
Last Price-
Change
-
Bid87
Ask96
volume0
Intrest0
Last Price0.12Feb 21, 2025
Change
0.111100%
Bid-
Ask0.01
volume16
Intrest1809
Strike
560
560
Last Price57.45Feb 20, 2025
Change
00%
Bid89
Ask98.95
volume0
Intrest15
Last Price0.42Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
562.5
562.5
Last Price-
Change
-
Bid92
Ask101
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest281
Strike
565
565
Last Price32.51Feb 12, 2025
Change
00%
Bid94
Ask103.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
567.5
567.5
Last Price-
Change
-
Bid97
Ask106
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest985
Strike
570
570
Last Price67.7Feb 20, 2025
Change
00%
Bid99
Ask108.9
volume0
Intrest53
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
572.5
572.5
Last Price-
Change
-
Bid102
Ask111
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest22
Strike
575
575
Last Price-
Change
-
Bid104
Ask114
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
577.5
577.5
Last Price-
Change
-
Bid107
Ask116
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume133
Intrest1579
Strike
580
580
Last Price77.25Feb 20, 2025
Change
00%
Bid109
Ask118.95
volume0
Intrest29
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
582.5
582.5
Last Price-
Change
-
Bid112
Ask121
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Strike
585
585
Last Price-
Change
-
Bid114
Ask124
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
587.5
587.5
Last Price-
Change
-
Bid117
Ask126
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.03300%
Bid-
Ask0.01
volume1
Intrest1963
Strike
590
590
Last Price86.75Feb 20, 2025
Change
00%
Bid119.05
Ask129
volume0
Intrest41
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
592.5
592.5
Last Price-
Change
-
Bid122
Ask131
volume0
Intrest0
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
595
595
Last Price-
Change
-
Bid124.05
Ask134
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
597.5
597.5
Last Price-
Change
-
Bid127
Ask136
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2524
Strike
600
600
Last Price97.55Feb 20, 2025
Change
00%
Bid129.05
Ask139
volume0
Intrest39
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
602.5
602.5
Last Price-
Change
-
Bid132
Ask141
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid134
Ask143.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid137
Ask146
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.27
volume1
Intrest206
Strike
610
610
Last Price106.6Feb 20, 2025
Change
00%
Bid139.1
Ask149
volume0
Intrest17
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1155
Strike
620
620
Last Price121.3Feb 20, 2025
Change
00%
Bid149.05
Ask159
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2
Intrest654
Strike
640
640
Last Price115.9Feb 12, 2025
Change
00%
Bid169
Ask179
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2231
Strike
660
660
Last Price62.6Nov 25, 2024
Change
00%
Bid189
Ask199
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
0.0637.5%
Bid-
Ask0.01
volume10
Intrest153
Strike
680
680
Last Price-
Change
-
Bid209
Ask218.95
volume0
Intrest0
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Strike
700
700
Last Price-
Change
-
Bid229
Ask239
volume0
Intrest0
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest34
Strike
720
720
Last Price-
Change
-
Bid249
Ask258.85
volume0
Intrest0
Last Price0.72Jan 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest9
Strike
740
740
Last Price-
Change
-
Bid269
Ask278.95
volume0
Intrest0
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest134
Strike
760
760
Last Price-
Change
-
Bid289
Ask298.95
volume0
Intrest0
Last Price0.12Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest522
Strike
780
780
Last Price-
Change
-
Bid309
Ask318.95
volume0
Intrest0
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest77
Strike
800
800
Last Price-
Change
-
Bid329
Ask338.95
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1251
Strike
820
820
Last Price-
Change
-
Bid349
Ask359
volume0
Intrest0