$341.56
-3.19-0.93%
al cierre: -
$340.71
-0.85-0.25%
After hour: Oct 31, 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price188.95Oct 31, 2025
Change
8.054.09%
Bid177.9
Ask195
volume5
Intrest20
Strike
155
155
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Last Price223.05Oct 28, 2025
Change
-0%
Bid172.9
Ask190
volume0
Intrest8
Strike
160
160
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask10.05
volume0
Intrest3
Last Price201Oct 28, 2025
Change
-0%
Bid167.9
Ask185
volume0
Intrest0
Strike
165
165
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask10.05
volume0
Intrest22
Last Price178.9Oct 30, 2025
Change
-0%
Bid162.9
Ask180
volume0
Intrest1
Strike
170
170
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask10.05
volume0
Intrest40
Last Price174Oct 30, 2025
Change
-0%
Bid162.3
Ask170.55
volume0
Intrest6
Strike
175
175
Last Price0.01Oct 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest3
Last Price164.06Oct 30, 2025
Change
-0%
Bid157.3
Ask164.65
volume0
Intrest0
Strike
180
180
Last Price0.06Oct 27, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest11
Last Price-
Change
-
Bid152.3
Ask160.35
volume0
Intrest0
Strike
185
185
Last Price1.62Oct 31, 2025
Change
1.44800%
Bid-
Ask0.04
volume1
Intrest2
Last Price178.9Oct 28, 2025
Change
-0%
Bid147.3
Ask153.55
volume0
Intrest1
Strike
190
190
Last Price1.76Oct 31, 2025
Change
1.42417.65%
Bid-
Ask0.04
volume1
Intrest11
Last Price173.91Oct 28, 2025
Change
-0%
Bid142.3
Ask150.15
volume0
Intrest1
Strike
195
195
Last Price0.46Oct 30, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Last Price159.5Oct 29, 2025
Change
-0%
Bid137.3
Ask141.9
volume0
Intrest2
Strike
200
200
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest64
Last Price154.51Oct 29, 2025
Change
-0%
Bid132.3
Ask140.55
volume0
Intrest0
Strike
205
205
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest18
Last Price133.9Oct 30, 2025
Change
-0%
Bid127.3
Ask135.55
volume0
Intrest2
Strike
210
210
Last Price0.02Oct 30, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price128.91Oct 30, 2025
Change
-0%
Bid122.3
Ask130.15
volume0
Intrest0
Strike
215
215
Last Price0.14Oct 30, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price145.3Oct 29, 2025
Change
-0%
Bid117.3
Ask124.9
volume0
Intrest1
Strike
220
220
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask3.05
volume0
Intrest5
Last Price140.31Oct 29, 2025
Change
-0%
Bid112.3
Ask116.9
volume0
Intrest1
Strike
225
225
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price108Oct 31, 2025
Change
3122.3%
Bid108
Ask114.9
volume1
Intrest1
Strike
230
230
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest7
Last Price133.78Oct 21, 2025
Change
-0%
Bid102.3
Ask107.15
volume0
Intrest4
Strike
235
235
Last Price-
Change
-
Bid-
Ask1.12
volume0
Intrest0
Last Price103.87Oct 31, 2025
Change
19.9216.09%
Bid97.3
Ask104
volume1
Intrest3
Strike
240
240
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Last Price118.8Oct 29, 2025
Change
-0%
Bid92.3
Ask99
volume0
Intrest6
Strike
245
245
Last Price0.03Oct 27, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest10
Last Price89.1Oct 31, 2025
Change
22.7520.34%
Bid87.3
Ask94
volume9
Intrest10
Strike
250
250
Last Price0.01Oct 31, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest16
Last Price106.86Oct 29, 2025
Change
-0%
Bid82.3
Ask87.1
volume0
Intrest1
Strike
255
255
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Last Price78.91Oct 31, 2025
Change
9.8411.09%
Bid77.3
Ask85
volume7
Intrest21
Strike
260
260
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest117
Last Price79.14Oct 31, 2025
Change
0.610.76%
Bid72.3
Ask79
volume1
Intrest9
Strike
265
265
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest597
Last Price71.14Oct 31, 2025
Change
16.2818.62%
Bid67.3
Ask74
volume1
Intrest14
Strike
270
270
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest651
Last Price63.8Oct 31, 2025
Change
18.6322.6%
Bid63.8
Ask69.75
volume3
Intrest10
Strike
275
275
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest654
Last Price59.41Oct 31, 2025
Change
6.7210.16%
Bid57.3
Ask65
volume3
Intrest23
Strike
280
280
Last Price0.01Oct 31, 2025
Change
0.190.91%
Bid-
Ask0.01
volume2
Intrest639
Last Price61.28Oct 30, 2025
Change
-0%
Bid52.3
Ask60
volume0
Intrest15
Strike
285
285
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest426
Last Price48.9Oct 31, 2025
Change
5.19.44%
Bid48
Ask54.85
volume4
Intrest29
Strike
290
290
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest1283
Last Price44.33Oct 31, 2025
Change
36.9345.45%
Bid42.7
Ask48.2
volume2
Intrest21
Strike
295
295
Last Price0.03Oct 31, 2025
Change
0.02200%
Bid-
Ask0.01
volume7
Intrest775
Last Price-
Change
-
Bid39.8
Ask44.4
volume0
Intrest0
Strike
297.5
297.5
Last Price0.02Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Last Price40.7Oct 31, 2025
Change
10.9921.26%
Bid38.7
Ask43.95
volume27
Intrest150
Strike
300
300
Last Price0.03Oct 31, 2025
Change
0.02200%
Bid-
Ask0.01
volume30
Intrest3969
Last Price37.9Oct 31, 2025
Change
37.149.47%
Bid34.8
Ask42
volume1
Intrest2
Strike
302.5
302.5
Last Price0.01Oct 31, 2025
Change
0.0375%
Bid-
Ask0.03
volume16
Intrest134
Last Price40Oct 31, 2025
Change
0.451.11%
Bid32.2
Ask37.85
volume2
Intrest118
Strike
305
305
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.02
volume17
Intrest534
Last Price-
Change
-
Bid29.8
Ask37
volume0
Intrest0
Strike
307.5
307.5
Last Price0.02Oct 31, 2025
Change
0.0250%
Bid-
Ask0.01
volume1
Intrest75
Last Price30.81Oct 31, 2025
Change
16.8735.38%
Bid28
Ask33.3
volume13
Intrest54
Strike
310
310
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume182
Intrest1212
Last Price55Oct 28, 2025
Change
-0%
Bid24.8
Ask32
volume0
Intrest1
Strike
312.5
312.5
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.03
volume2
Intrest172
Last Price29.65Oct 31, 2025
Change
6.3517.64%
Bid22.3
Ask29
volume36
Intrest48
Strike
315
315
Last Price0.01Oct 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume57
Intrest4085
Last Price58.31Oct 28, 2025
Change
-0%
Bid19.8
Ask27
volume0
Intrest3
Strike
317.5
317.5
Last Price0.01Oct 31, 2025
Change
0.0480%
Bid-
Ask0.23
volume19
Intrest151
Last Price20.73Oct 31, 2025
Change
4.7418.61%
Bid19.7
Ask24.55
volume33
Intrest656
Strike
320
320
Last Price0.01Oct 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume597
Intrest2892
Last Price16.2Oct 31, 2025
Change
5.324.65%
Bid16.2
Ask22
volume1
Intrest6
Strike
322.5
322.5
Last Price0.04Oct 31, 2025
Change
0.0342.86%
Bid-
Ask0.01
volume7
Intrest251
Last Price13.89Oct 31, 2025
Change
7.7735.87%
Bid15.7
Ask18.25
volume5
Intrest71
Strike
325
325
Last Price0.01Oct 31, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume606
Intrest4357
Last Price18.6Oct 30, 2025
Change
-0%
Bid11.5
Ask14.6
volume0
Intrest4
Strike
327.5
327.5
Last Price0.02Oct 31, 2025
Change
0.0777.78%
Bid-
Ask0.01
volume363
Intrest391
Last Price11.7Oct 31, 2025
Change
2.8719.7%
Bid11.2
Ask12.5
volume85
Intrest469
Strike
330
330
Last Price0.01Oct 31, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume1160
Intrest7120
Last Price7.65Oct 31, 2025
Change
6.1544.57%
Bid5
Ask12.8
volume3
Intrest7
Strike
332.5
332.5
Last Price0.01Oct 31, 2025
Change
0.2496%
Bid-
Ask0.01
volume882
Intrest994
Last Price5.7Oct 31, 2025
Change
3.840%
Bid2.32
Ask10.3
volume118
Intrest184
Strike
335
335
Last Price0.07Oct 31, 2025
Change
0.3282.05%
Bid0.01
Ask0.28
volume1889
Intrest2030
Last Price4.22Oct 31, 2025
Change
5.4456.31%
Bid3.1
Ask4.4
volume2293
Intrest32
Strike
337.5
337.5
Last Price0.04Oct 31, 2025
Change
0.7494.87%
Bid-
Ask0.05
volume2553
Intrest1240
Last Price1.58Oct 31, 2025
Change
3.6769.9%
Bid1.45
Ask1.99
volume3911
Intrest504
Strike
340
340
Last Price0.08Oct 31, 2025
Change
0.9792.38%
Bid0.05
Ask0.12
volume5217
Intrest3885
Last Price0.15Oct 31, 2025
Change
3.696%
Bid0.09
Ask0.3
volume5050
Intrest123
Strike
342.5
342.5
Last Price1.1Oct 31, 2025
Change
0.8443.3%
Bid0.78
Ask1.93
volume2117
Intrest985
Last Price0.01Oct 31, 2025
Change
2.7199.63%
Bid-
Ask0.01
volume4227
Intrest1811
Strike
345
345
Last Price3.57Oct 31, 2025
Change
0.5217.05%
Bid3
Ask3.85
volume2511
Intrest2193
Last Price0.01Oct 31, 2025
Change
1.6899.41%
Bid-
Ask0.03
volume4208
Intrest543
Strike
347.5
347.5
Last Price6.05Oct 31, 2025
Change
1.8343.36%
Bid5.4
Ask6.25
volume873
Intrest1308
Last Price0.01Oct 31, 2025
Change
0.9598.96%
Bid-
Ask0.01
volume5846
Intrest1767
Strike
350
350
Last Price8.43Oct 31, 2025
Change
2.2937.3%
Bid8.1
Ask8.65
volume1820
Intrest4644
Last Price0.01Oct 31, 2025
Change
0.5998.33%
Bid-
Ask0.01
volume1439
Intrest1231
Strike
352.5
352.5
Last Price11.1Oct 31, 2025
Change
2.9536.2%
Bid10.7
Ask12.6
volume283
Intrest751
Last Price0.01Oct 31, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume1879
Intrest2146
Strike
355
355
Last Price13.69Oct 31, 2025
Change
2.9227.11%
Bid12.9
Ask14.15
volume713
Intrest2506
Last Price0.01Oct 31, 2025
Change
0.1995%
Bid-
Ask0.01
volume386
Intrest760
Strike
357.5
357.5
Last Price16Oct 31, 2025
Change
2.5819.23%
Bid15
Ask16.85
volume573
Intrest891
Last Price0.01Oct 31, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume680
Intrest2907
Strike
360
360
Last Price18.4Oct 31, 2025
Change
2.213.58%
Bid18.3
Ask19.4
volume784
Intrest3455
Last Price0.01Oct 31, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume364
Intrest1368
Strike
362.5
362.5
Last Price21.5Oct 31, 2025
Change
2.6514.06%
Bid18.65
Ask22.85
volume47
Intrest368
Last Price0.01Oct 31, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume688
Intrest3772
Strike
365
365
Last Price23.85Oct 31, 2025
Change
2.3310.83%
Bid21
Ask25.2
volume65
Intrest158
Last Price0.03Oct 31, 2025
Change
0.0350%
Bid-
Ask0.01
volume184
Intrest1470
Strike
367.5
367.5
Last Price25.95Oct 31, 2025
Change
2.219.31%
Bid25.15
Ask30.2
volume14
Intrest64
Last Price0.01Oct 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume1092
Intrest4301
Strike
370
370
Last Price31.47Oct 31, 2025
Change
6.3525.28%
Bid25
Ask32.8
volume22
Intrest29
Last Price0.02Oct 31, 2025
Change
0.0360%
Bid-
Ask0.01
volume135
Intrest1018
Strike
372.5
372.5
Last Price26.89Oct 30, 2025
Change
-0%
Bid29
Ask35.3
volume0
Intrest2
Last Price0.01Oct 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume583
Intrest2837
Strike
375
375
Last Price34.2Oct 31, 2025
Change
39.62%
Bid30.65
Ask35
volume2
Intrest90
Last Price0.01Oct 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume103
Intrest1151
Strike
377.5
377.5
Last Price31.95Oct 30, 2025
Change
-0%
Bid33
Ask40.2
volume0
Intrest2
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume1982
Intrest6824
Strike
380
380
Last Price38Oct 31, 2025
Change
12.7%
Bid36
Ask42.7
volume13
Intrest16
Last Price0.01Oct 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume93
Intrest887
Strike
382.5
382.5
Last Price38.25Oct 30, 2025
Change
-0%
Bid38
Ask45.2
volume0
Intrest4
Last Price0.01Oct 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume148
Intrest2973
Strike
385
385
Last Price40Oct 31, 2025
Change
12.56%
Bid41
Ask47.7
volume1
Intrest1
Last Price0.01Oct 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume143
Intrest809
Strike
387.5
387.5
Last Price43.15Oct 30, 2025
Change
-0%
Bid45.5
Ask48.75
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume533
Intrest4709
Strike
390
390
Last Price45.7Oct 30, 2025
Change
-0%
Bid45.85
Ask52.85
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume110
Intrest913
Strike
392.5
392.5
Last Price20.42Oct 28, 2025
Change
-0%
Bid48
Ask55.2
volume0
Intrest0
Last Price0.06Oct 31, 2025
Change
0.04200%
Bid-
Ask0.01
volume82
Intrest2006
Strike
395
395
Last Price32.58Oct 29, 2025
Change
-0%
Bid51.5
Ask57.7
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest563
Strike
397.5
397.5
Last Price27.28Oct 28, 2025
Change
-0%
Bid53
Ask60.2
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume99
Intrest8483
Strike
400
400
Last Price43.43Oct 29, 2025
Change
-0%
Bid56
Ask62.7
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume26
Intrest876
Strike
402.5
402.5
Last Price58.7Oct 30, 2025
Change
-0%
Bid59
Ask65.2
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume26
Intrest1841
Strike
405
405
Last Price49.11Oct 29, 2025
Change
-0%
Bid61
Ask67.7
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest336
Strike
407.5
407.5
Last Price58.95Oct 30, 2025
Change
-0%
Bid65.4
Ask70.2
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume49
Intrest3365
Strike
410
410
Last Price64.1Oct 30, 2025
Change
-0%
Bid66
Ask72.7
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest391
Strike
412.5
412.5
Last Price56.48Oct 29, 2025
Change
-0%
Bid67.1
Ask75.2
volume0
Intrest0
Last Price0.03Oct 31, 2025
Change
0.02200%
Bid-
Ask0.05
volume20
Intrest987
Strike
415
415
Last Price58.99Oct 29, 2025
Change
-0%
Bid71
Ask77.7
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest296
Strike
417.5
417.5
Last Price53.7Oct 27, 2025
Change
-0%
Bid73
Ask80.2
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume22
Intrest11178
Strike
420
420
Last Price57.45Oct 29, 2025
Change
-0%
Bid76
Ask82.8
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume16
Intrest186
Strike
422.5
422.5
Last Price61.05Oct 27, 2025
Change
-0%
Bid78
Ask85.2
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1107
Strike
425
425
Last Price63.41Oct 27, 2025
Change
-0%
Bid81
Ask87.7
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest68
Strike
427.5
427.5
Last Price50.95Oct 28, 2025
Change
-0%
Bid83
Ask90.2
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest2257
Strike
430
430
Last Price73.55Oct 03, 2025
Change
-0%
Bid84.45
Ask92.7
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest75
Strike
432.5
432.5
Last Price-
Change
-
Bid88
Ask95.2
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest666
Strike
435
435
Last Price-
Change
-
Bid91
Ask97.7
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
0.0375%
Bid-
Ask0.51
volume1
Intrest51
Strike
437.5
437.5
Last Price-
Change
-
Bid95.35
Ask100.2
volume0
Intrest0
Last Price0.03Oct 31, 2025
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest1533
Strike
440
440
Last Price-
Change
-
Bid96
Ask102.7
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest482
Strike
445
445
Last Price-
Change
-
Bid101
Ask107.7
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3874
Strike
450
450
Last Price87.07Oct 27, 2025
Change
-0%
Bid104.45
Ask112.7
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest254
Strike
455
455
Last Price86.99Oct 21, 2025
Change
-0%
Bid109.45
Ask117.7
volume0
Intrest0
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1208
Strike
460
460
Last Price-
Change
-
Bid114.45
Ask122.7
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest654
Strike
465
465
Last Price-
Change
-
Bid120
Ask127.7
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest197
Strike
470
470
Last Price107.03Oct 27, 2025
Change
-0%
Bid126
Ask132.7
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1426
Strike
475
475
Last Price-
Change
-
Bid129.45
Ask137.7
volume0
Intrest0