$299.84
al cierre: Aug 21 EDT
$299.32
-0.52-0.17%
Pre-comercialización: 8:43 AM 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price141.58Aug 20, 2025
Change
-0%
Bid141.2
Ask149.15
volume0
Intrest5
Strike
155
155
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest380
Last Price-
Change
-
Bid136.2
Ask144.15
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price85.72Aug 08, 2025
Change
-0%
Bid131.2
Ask139.15
volume0
Intrest5
Strike
165
165
Last Price0.1Aug 04, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest4
Last Price-
Change
-
Bid126.2
Ask134.15
volume0
Intrest0
Strike
170
170
Last Price0.1Aug 01, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2
Last Price-
Change
-
Bid121.2
Ask129.15
volume0
Intrest0
Strike
175
175
Last Price0.07Aug 05, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest7
Last Price123.9Aug 15, 2025
Change
-0%
Bid116.2
Ask124.15
volume0
Intrest5
Strike
180
180
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price-
Change
-
Bid111.2
Ask119.15
volume0
Intrest0
Strike
185
185
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1131
Last Price-
Change
-
Bid106.2
Ask114.15
volume0
Intrest0
Strike
190
190
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest301
Last Price86.93Jul 24, 2025
Change
-0%
Bid101.2
Ask109.15
volume0
Intrest1
Strike
195
195
Last Price0.06Aug 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest17
Last Price111.95Aug 18, 2025
Change
-0%
Bid96.2
Ask104.15
volume0
Intrest39
Strike
200
200
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2043
Last Price62.75Aug 13, 2025
Change
-0%
Bid91.2
Ask99.15
volume0
Intrest21
Strike
205
205
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest311
Last Price39Aug 08, 2025
Change
-0%
Bid86.2
Ask94.15
volume0
Intrest11
Strike
210
210
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest595
Last Price95.1Aug 15, 2025
Change
-0%
Bid82.55
Ask89.1
volume0
Intrest34
Strike
215
215
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest360
Last Price25.07Aug 07, 2025
Change
-0%
Bid79.2
Ask86.5
volume0
Intrest2
Strike
217.5
217.5
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest47
Last Price49.5Aug 14, 2025
Change
-0%
Bid77.1
Ask83.95
volume0
Intrest28
Strike
220
220
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest655
Last Price27.8Aug 08, 2025
Change
-0%
Bid75.5
Ask81.45
volume0
Intrest2
Strike
222.5
222.5
Last Price0.05Aug 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest106
Last Price72.2Aug 15, 2025
Change
-0%
Bid72.55
Ask79
volume0
Intrest23
Strike
225
225
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest388
Last Price-
Change
-
Bid68.7
Ask76.5
volume0
Intrest0
Strike
227.5
227.5
Last Price0.05Aug 20, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest97
Last Price68.5Aug 20, 2025
Change
-0%
Bid69.05
Ask73.9
volume0
Intrest33
Strike
230
230
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest1206
Last Price27.45Aug 12, 2025
Change
-0%
Bid64.25
Ask71.5
volume0
Intrest4
Strike
232.5
232.5
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest521
Last Price75Aug 15, 2025
Change
-0%
Bid64.35
Ask69.1
volume0
Intrest157
Strike
235
235
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest753
Last Price69.27Aug 15, 2025
Change
-0%
Bid59.35
Ask66.5
volume0
Intrest12
Strike
237.5
237.5
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest537
Last Price58.58Aug 20, 2025
Change
-0%
Bid59.35
Ask61.8
volume0
Intrest238
Strike
240
240
Last Price0.04Aug 20, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest2637
Last Price62.5Aug 15, 2025
Change
-0%
Bid55.9
Ask60.65
volume0
Intrest434
Strike
242.5
242.5
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest462
Last Price54.09Aug 20, 2025
Change
-0%
Bid53.9
Ask59.7
volume0
Intrest87
Strike
245
245
Last Price0.01Aug 20, 2025
Change
-0%
Bid0.01
Ask0.08
volume0
Intrest2088
Last Price58.35Aug 19, 2025
Change
-0%
Bid50.6
Ask53.95
volume0
Intrest248
Strike
247.5
247.5
Last Price0.01Aug 20, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest467
Last Price50.05Aug 20, 2025
Change
-0%
Bid49.65
Ask50.25
volume0
Intrest444
Strike
250
250
Last Price0.03Aug 20, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest2015
Last Price46Aug 20, 2025
Change
-0%
Bid46.4
Ask50.15
volume0
Intrest171
Strike
252.5
252.5
Last Price0.03Aug 20, 2025
Change
-0%
Bid0.02
Ask0.06
volume0
Intrest724
Last Price46.15Aug 20, 2025
Change
-0%
Bid44.6
Ask48.15
volume0
Intrest296
Strike
255
255
Last Price0.03Aug 20, 2025
Change
-0%
Bid0.02
Ask0.04
volume0
Intrest1189
Last Price41.37Aug 20, 2025
Change
-0%
Bid42.05
Ask45.65
volume0
Intrest454
Strike
257.5
257.5
Last Price0.06Aug 20, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest1092
Last Price40Aug 20, 2025
Change
-0%
Bid39.65
Ask41.2
volume0
Intrest884
Strike
260
260
Last Price0.04Aug 20, 2025
Change
-0%
Bid0.02
Ask0.08
volume0
Intrest1914
Last Price35.46Aug 20, 2025
Change
-0%
Bid35.35
Ask39.85
volume0
Intrest1038
Strike
262.5
262.5
Last Price0.06Aug 20, 2025
Change
-0%
Bid0.02
Ask0.1
volume0
Intrest395
Last Price34.88Aug 20, 2025
Change
-0%
Bid33.65
Ask35.45
volume0
Intrest1154
Strike
265
265
Last Price0.07Aug 20, 2025
Change
-0%
Bid0.04
Ask0.08
volume0
Intrest1257
Last Price31.02Aug 20, 2025
Change
-0%
Bid30.95
Ask34.85
volume0
Intrest537
Strike
267.5
267.5
Last Price0.08Aug 20, 2025
Change
-0%
Bid0.09
Ask0.1
volume0
Intrest1289
Last Price30.37Aug 20, 2025
Change
-0%
Bid29.6
Ask30.2
volume0
Intrest2686
Strike
270
270
Last Price0.09Aug 20, 2025
Change
-0%
Bid0.07
Ask0.12
volume0
Intrest2291
Last Price27.5Aug 20, 2025
Change
-0%
Bid27.2
Ask27.7
volume0
Intrest459
Strike
272.5
272.5
Last Price0.11Aug 20, 2025
Change
-0%
Bid0.03
Ask0.14
volume0
Intrest561
Last Price25Aug 20, 2025
Change
-0%
Bid23.55
Ask26.05
volume0
Intrest2048
Strike
275
275
Last Price0.14Aug 20, 2025
Change
-0%
Bid0.1
Ask0.19
volume0
Intrest1596
Last Price22.83Aug 20, 2025
Change
-0%
Bid22.25
Ask23.3
volume0
Intrest218
Strike
277.5
277.5
Last Price0.18Aug 20, 2025
Change
-0%
Bid0.15
Ask0.2
volume0
Intrest1197
Last Price20.38Aug 20, 2025
Change
-0%
Bid19.8
Ask20.4
volume0
Intrest4720
Strike
280
280
Last Price0.21Aug 20, 2025
Change
-0%
Bid0.2
Ask0.25
volume0
Intrest4734
Last Price16Aug 20, 2025
Change
-0%
Bid17.35
Ask19.15
volume0
Intrest423
Strike
282.5
282.5
Last Price0.29Aug 20, 2025
Change
-0%
Bid0.27
Ask0.32
volume0
Intrest817
Last Price15.1Aug 20, 2025
Change
-0%
Bid14.85
Ask15.55
volume0
Intrest1248
Strike
285
285
Last Price0.4Aug 20, 2025
Change
-0%
Bid0.39
Ask0.45
volume0
Intrest6783
Last Price13Aug 20, 2025
Change
-0%
Bid12.2
Ask14.6
volume0
Intrest314
Strike
287.5
287.5
Last Price0.57Aug 20, 2025
Change
-0%
Bid0.56
Ask0.61
volume0
Intrest1257
Last Price10.9Aug 20, 2025
Change
-0%
Bid10.3
Ask11.05
volume0
Intrest1091
Strike
290
290
Last Price0.97Aug 20, 2025
Change
-0%
Bid0.81
Ask0.95
volume0
Intrest5069
Last Price8.77Aug 20, 2025
Change
-0%
Bid8.15
Ask8.9
volume0
Intrest560
Strike
292.5
292.5
Last Price1.3Aug 20, 2025
Change
-0%
Bid1.21
Ask1.43
volume0
Intrest1716
Last Price6.9Aug 20, 2025
Change
-0%
Bid6.7
Ask7
volume0
Intrest751
Strike
295
295
Last Price2.15Aug 20, 2025
Change
-0%
Bid1.84
Ask2.14
volume0
Intrest3521
Last Price5.15Aug 20, 2025
Change
-0%
Bid5.05
Ask5.3
volume0
Intrest742
Strike
297.5
297.5
Last Price2.7Aug 20, 2025
Change
-0%
Bid2.5
Ask2.9
volume0
Intrest2008
Last Price3.82Aug 20, 2025
Change
-0%
Bid3.6
Ask3.9
volume0
Intrest5461
Strike
300
300
Last Price3.9Aug 20, 2025
Change
-0%
Bid3.6
Ask4
volume0
Intrest4889
Last Price2.77Aug 20, 2025
Change
-0%
Bid2.45
Ask2.88
volume0
Intrest2122
Strike
302.5
302.5
Last Price5.3Aug 20, 2025
Change
-0%
Bid5.2
Ask5.65
volume0
Intrest1805
Last Price1.94Aug 20, 2025
Change
-0%
Bid1.91
Ask2.02
volume0
Intrest4994
Strike
305
305
Last Price6.85Aug 20, 2025
Change
-0%
Bid6.9
Ask7.2
volume0
Intrest2130
Last Price1.36Aug 20, 2025
Change
-0%
Bid1.35
Ask1.38
volume0
Intrest2266
Strike
307.5
307.5
Last Price8.85Aug 20, 2025
Change
-0%
Bid8.8
Ask10.8
volume0
Intrest1346
Last Price0.96Aug 20, 2025
Change
-0%
Bid0.93
Ask0.96
volume0
Intrest8834
Strike
310
310
Last Price11.13Aug 20, 2025
Change
-0%
Bid10.8
Ask11.4
volume0
Intrest2211
Last Price0.68Aug 20, 2025
Change
-0%
Bid0.61
Ask0.7
volume0
Intrest1932
Strike
312.5
312.5
Last Price13.6Aug 20, 2025
Change
-0%
Bid12.6
Ask16.05
volume0
Intrest502
Last Price0.5Aug 20, 2025
Change
-0%
Bid0.36
Ask0.5
volume0
Intrest9520
Strike
315
315
Last Price15.4Aug 20, 2025
Change
-0%
Bid15
Ask16.1
volume0
Intrest1904
Last Price0.35Aug 20, 2025
Change
-0%
Bid0.32
Ask0.39
volume0
Intrest1303
Strike
317.5
317.5
Last Price20.41Aug 20, 2025
Change
-0%
Bid16.15
Ask19.9
volume0
Intrest107
Last Price0.26Aug 20, 2025
Change
-0%
Bid0.25
Ask0.28
volume0
Intrest11487
Strike
320
320
Last Price20.37Aug 20, 2025
Change
-0%
Bid19.3
Ask22.45
volume0
Intrest389
Last Price0.2Aug 20, 2025
Change
-0%
Bid0.2
Ask0.25
volume0
Intrest755
Strike
322.5
322.5
Last Price20.5Aug 19, 2025
Change
-0%
Bid21.25
Ask26.6
volume0
Intrest27
Last Price0.16Aug 20, 2025
Change
-0%
Bid0.16
Ask0.18
volume0
Intrest5831
Strike
325
325
Last Price26.75Aug 20, 2025
Change
-0%
Bid24.95
Ask29.05
volume0
Intrest91
Last Price0.16Aug 20, 2025
Change
-0%
Bid0.1
Ask0.43
volume0
Intrest53
Strike
327.5
327.5
Last Price27.66Aug 20, 2025
Change
-0%
Bid27.15
Ask28.85
volume0
Intrest1
Last Price0.13Aug 20, 2025
Change
-0%
Bid0.11
Ask0.13
volume0
Intrest5639
Strike
330
330
Last Price30.74Aug 20, 2025
Change
-0%
Bid29
Ask31.1
volume0
Intrest97
Last Price0.12Aug 20, 2025
Change
-0%
Bid0.07
Ask0.36
volume0
Intrest37
Strike
332.5
332.5
Last Price29.99Aug 19, 2025
Change
-0%
Bid31.15
Ask36.45
volume0
Intrest5
Last Price0.1Aug 20, 2025
Change
-0%
Bid0.08
Ask0.1
volume0
Intrest2033
Strike
335
335
Last Price36.35Aug 20, 2025
Change
-0%
Bid34.6
Ask37
volume0
Intrest23
Last Price0.06Aug 20, 2025
Change
-0%
Bid0.01
Ask0.26
volume0
Intrest26
Strike
337.5
337.5
Last Price-
Change
-
Bid35.55
Ask41.85
volume0
Intrest0
Last Price0.06Aug 20, 2025
Change
-0%
Bid0.06
Ask0.09
volume0
Intrest3987
Strike
340
340
Last Price31.6Aug 20, 2025
Change
-0%
Bid38.4
Ask40.95
volume0
Intrest7
Last Price0.04Aug 20, 2025
Change
-0%
Bid0.01
Ask0.08
volume0
Intrest28
Strike
342.5
342.5
Last Price42Aug 19, 2025
Change
-0%
Bid40.3
Ask46.85
volume0
Intrest0
Last Price0.07Aug 20, 2025
Change
-0%
Bid0.03
Ask0.06
volume0
Intrest1792
Strike
345
345
Last Price48.5Aug 20, 2025
Change
-0%
Bid43.85
Ask48.35
volume0
Intrest61
Last Price0.05Aug 20, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest12
Strike
347.5
347.5
Last Price-
Change
-
Bid45.25
Ask51.45
volume0
Intrest0
Last Price0.05Aug 20, 2025
Change
-0%
Bid0.03
Ask0.05
volume0
Intrest6869
Strike
350
350
Last Price50.82Aug 20, 2025
Change
-0%
Bid48.1
Ask50.75
volume0
Intrest5
Last Price0.13Aug 20, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest119
Strike
352.5
352.5
Last Price-
Change
-
Bid50.3
Ask56.45
volume0
Intrest0
Last Price0.03Aug 20, 2025
Change
-0%
Bid0.02
Ask0.1
volume0
Intrest826
Strike
355
355
Last Price73Jul 18, 2025
Change
-0%
Bid52.9
Ask58.95
volume0
Intrest0
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask2.52
volume0
Intrest8
Strike
357.5
357.5
Last Price-
Change
-
Bid54.9
Ask61.45
volume0
Intrest0
Last Price0.02Aug 20, 2025
Change
-0%
Bid0.01
Ask0.07
volume0
Intrest2301
Strike
360
360
Last Price45.5Aug 18, 2025
Change
-0%
Bid57.05
Ask63.95
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest769
Strike
365
365
Last Price50Aug 18, 2025
Change
-0%
Bid63.4
Ask68.95
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest3181
Strike
370
370
Last Price55.22Aug 18, 2025
Change
-0%
Bid67.95
Ask73.9
volume0
Intrest0
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest982
Strike
375
375
Last Price-
Change
-
Bid73.2
Ask78.95
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2985
Strike
380
380
Last Price66.5Aug 18, 2025
Change
-0%
Bid77.65
Ask83.95
volume0
Intrest0
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest185
Strike
385
385
Last Price100Jul 18, 2025
Change
-0%
Bid82.95
Ask88.9
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2519
Strike
390
390
Last Price105Jul 18, 2025
Change
-0%
Bid87.55
Ask93.95
volume0
Intrest0
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest85
Strike
395
395
Last Price112.25Jul 18, 2025
Change
-0%
Bid92.8
Ask98.95
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3395
Strike
400
400
Last Price95.6Aug 19, 2025
Change
-0%
Bid97.8
Ask103.95
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest213
Strike
405
405
Last Price96.37Aug 15, 2025
Change
-0%
Bid103
Ask108.95
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest267
Strike
410
410
Last Price113.5Aug 15, 2025
Change
-0%
Bid107.3
Ask113.95
volume0
Intrest0
Last Price0.13Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest82
Strike
415
415
Last Price114Jul 09, 2025
Change
-0%
Bid112.1
Ask118.95
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4512
Strike
420
420
Last Price-
Change
-
Bid118.25
Ask123.9
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest393
Strike
425
425
Last Price-
Change
-
Bid122.1
Ask128.95
volume0
Intrest0
Last Price0.27Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest54
Strike
430
430
Last Price133Jul 10, 2025
Change
-0%
Bid127.1
Ask134.35
volume0
Intrest0
Last Price0.04Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest94
Strike
435
435
Last Price-
Change
-
Bid132.2
Ask139.35
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest191
Strike
440
440
Last Price-
Change
-
Bid137.15
Ask144.35
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest72
Strike
445
445
Last Price-
Change
-
Bid142.2
Ask148.95
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2211
Strike
450
450
Last Price148.75Jul 11, 2025
Change
-0%
Bid147.25
Ask153.95
volume0
Intrest0