$327.74
-3.09-0.93%
In chiusura: -
$327.05
-0.69-0.21%
After hour: 7:59 PM EDT
Comments
Loading...
UnitedHealth Group (NYSE:UNH) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di UnitedHealth Group a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per UnitedHealth Group..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price152.39Nov 05, 2025
Change
3.612.31%
Bid148.6
Ask157.05
volume48
Intrest12
Strike
175
175
Last Price0.05Nov 05, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume1
Intrest14
Last Price147.5Nov 05, 2025
Change
5.53.59%
Bid143.6
Ask152.05
volume5
Intrest5
Strike
180
180
Last Price0.17Nov 05, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Last Price142.47Nov 05, 2025
Change
1.380.96%
Bid138.6
Ask147.1
volume39
Intrest1
Strike
185
185
Last Price0.01Nov 05, 2025
Change
-
Bid-
Ask0.05
volume2
Intrest0
Last Price134.3Nov 05, 2025
Change
4.563.28%
Bid133.6
Ask142.05
volume6
Intrest1
Strike
190
190
Last Price0.13Nov 05, 2025
Change
-
Bid-
Ask0.37
volume2
Intrest0
Last Price129.31Nov 05, 2025
Change
11.428.11%
Bid129.1
Ask136.65
volume54
Intrest2
Strike
195
195
Last Price0.04Nov 04, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest2
Last Price124.06Nov 05, 2025
Change
9.487.1%
Bid123.6
Ask132.1
volume8
Intrest10
Strike
200
200
Last Price1.29Nov 04, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest0
Last Price122.24Nov 05, 2025
Change
-
Bid119.1
Ask126.65
volume42
Intrest0
Strike
205
205
Last Price0.51Nov 03, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Last Price117.32Nov 05, 2025
Change
-
Bid113.6
Ask122.1
volume1
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price119.42Nov 04, 2025
Change
-0%
Bid108.6
Ask117.1
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price114.44Nov 04, 2025
Change
-0%
Bid103.6
Ask112.1
volume0
Intrest1
Strike
220
220
Last Price0.4Oct 30, 2025
Change
-0%
Bid-
Ask0.36
volume0
Intrest0
Last Price100.11Nov 05, 2025
Change
-
Bid98.6
Ask107.1
volume2
Intrest0
Strike
225
225
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest15
Last Price95.12Nov 05, 2025
Change
20.4317.68%
Bid93.6
Ask102.1
volume2
Intrest1
Strike
230
230
Last Price0.15Nov 04, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest1
Last Price92.77Nov 05, 2025
Change
-
Bid88.8
Ask97
volume2
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price87.78Nov 05, 2025
Change
15.3114.85%
Bid84.1
Ask91.65
volume2
Intrest2
Strike
240
240
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest4
Last Price-
Change
-
Bid79
Ask87.1
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price88Oct 31, 2025
Change
-0%
Bid74.1
Ask82
volume0
Intrest14
Strike
250
250
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Last Price74.89Nov 03, 2025
Change
-0%
Bid69.1
Ask76.9
volume0
Intrest3
Strike
255
255
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price79.19Oct 31, 2025
Change
-0%
Bid64.1
Ask72
volume0
Intrest7
Strike
260
260
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Last Price103.65Oct 28, 2025
Change
-0%
Bid59.15
Ask67
volume0
Intrest3
Strike
265
265
Last Price0.01Nov 05, 2025
Change
0.1292.31%
Bid-
Ask0.02
volume21
Intrest24
Last Price65Nov 04, 2025
Change
-0%
Bid53.85
Ask60.65
volume0
Intrest0
Strike
270
270
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest61
Last Price-
Change
-
Bid49.45
Ask54.4
volume0
Intrest1
Strike
275
275
Last Price0.02Nov 05, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume8
Intrest50
Last Price48.3Nov 03, 2025
Change
-0%
Bid44.45
Ask49.4
volume0
Intrest2
Strike
280
280
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest497
Last Price55.87Oct 31, 2025
Change
-0%
Bid39.45
Ask44.1
volume0
Intrest3
Strike
285
285
Last Price0.05Nov 05, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume11
Intrest87
Last Price35.87Nov 05, 2025
Change
4.6311.43%
Bid34.55
Ask39.45
volume2
Intrest15
Strike
290
290
Last Price0.05Nov 05, 2025
Change
0.03150%
Bid0.02
Ask0.08
volume310
Intrest372
Last Price33.1Nov 05, 2025
Change
4.1711.19%
Bid31.2
Ask34.3
volume3
Intrest8
Strike
295
295
Last Price0.06Nov 05, 2025
Change
0.0120%
Bid0.02
Ask0.05
volume303
Intrest260
Last Price27.75Nov 05, 2025
Change
7.4621.19%
Bid25.15
Ask29.2
volume3
Intrest36
Strike
300
300
Last Price0.06Nov 05, 2025
Change
0.0333.33%
Bid0.04
Ask0.07
volume665
Intrest2018
Last Price25.85Nov 05, 2025
Change
0.180.7%
Bid20.05
Ask24.5
volume1
Intrest14
Strike
305
305
Last Price0.12Nov 05, 2025
Change
0.0840%
Bid0.05
Ask0.16
volume171
Intrest984
Last Price17.62Nov 05, 2025
Change
2.7813.63%
Bid16.6
Ask18.75
volume12
Intrest62
Strike
310
310
Last Price0.2Nov 05, 2025
Change
0.1542.86%
Bid0.16
Ask0.22
volume405
Intrest1081
Last Price28.99Oct 31, 2025
Change
-0%
Bid13.15
Ask17.35
volume0
Intrest1
Strike
312.5
312.5
Last Price0.34Nov 05, 2025
Change
0.1935.85%
Bid0.24
Ask0.4
volume164
Intrest257
Last Price13.18Nov 05, 2025
Change
2.8217.63%
Bid11.95
Ask14.35
volume6
Intrest7
Strike
315
315
Last Price0.46Nov 05, 2025
Change
0.2535.21%
Bid0.42
Ask0.51
volume1116
Intrest1085
Last Price11.25Nov 05, 2025
Change
3.2322.31%
Bid10.1
Ask11.9
volume2
Intrest28
Strike
317.5
317.5
Last Price0.7Nov 05, 2025
Change
0.3130.69%
Bid0.6
Ask0.79
volume672
Intrest494
Last Price9Nov 05, 2025
Change
3.226.23%
Bid8.45
Ask9.15
volume133
Intrest100
Strike
320
320
Last Price1.05Nov 05, 2025
Change
0.3525%
Bid1
Ask1.1
volume2216
Intrest1864
Last Price6.63Nov 05, 2025
Change
3.1232%
Bid6.5
Ask7.45
volume114
Intrest34
Strike
322.5
322.5
Last Price1.65Nov 05, 2025
Change
0.3517.5%
Bid1.49
Ask1.83
volume735
Intrest742
Last Price5.3Nov 05, 2025
Change
2.5132.14%
Bid4.8
Ask5.55
volume2316
Intrest398
Strike
325
325
Last Price2.38Nov 05, 2025
Change
0.27.75%
Bid2.28
Ask2.71
volume1951
Intrest1489
Last Price4Nov 05, 2025
Change
2.9842.69%
Bid3.5
Ask4.2
volume1067
Intrest118
Strike
327.5
327.5
Last Price3.35Nov 05, 2025
Change
0.25.63%
Bid3.2
Ask3.9
volume1192
Intrest570
Last Price2.74Nov 05, 2025
Change
2.7650.18%
Bid2.5
Ask2.79
volume4256
Intrest1019
Strike
330
330
Last Price4.85Nov 05, 2025
Change
0.4510.23%
Bid4.6
Ask5.2
volume802
Intrest2594
Last Price1.95Nov 05, 2025
Change
2.2553.57%
Bid1.7
Ask1.99
volume2074
Intrest769
Strike
332.5
332.5
Last Price6.7Nov 05, 2025
Change
0.8714.92%
Bid6.2
Ask8.15
volume161
Intrest729
Last Price1.2Nov 05, 2025
Change
2.163.64%
Bid1.15
Ask1.35
volume5620
Intrest3829
Strike
335
335
Last Price8.33Nov 05, 2025
Change
0.455.71%
Bid8.1
Ask8.95
volume256
Intrest935
Last Price0.85Nov 05, 2025
Change
1.5464.44%
Bid0.71
Ask0.93
volume920
Intrest1039
Strike
337.5
337.5
Last Price10.78Nov 05, 2025
Change
1.4315.29%
Bid9.95
Ask12.3
volume75
Intrest575
Last Price0.53Nov 05, 2025
Change
1.2770.56%
Bid0.45
Ask0.56
volume3386
Intrest2951
Strike
340
340
Last Price12.77Nov 05, 2025
Change
1.9217.7%
Bid11.95
Ask13.65
volume273
Intrest1945
Last Price0.36Nov 05, 2025
Change
0.9372.09%
Bid0.3
Ask0.39
volume648
Intrest741
Strike
342.5
342.5
Last Price15.58Nov 05, 2025
Change
3.0324.14%
Bid14.15
Ask16.95
volume60
Intrest553
Last Price0.23Nov 05, 2025
Change
0.7175.53%
Bid0.19
Ask0.27
volume1574
Intrest2054
Strike
345
345
Last Price18Nov 05, 2025
Change
2.113.21%
Bid16.5
Ask18.55
volume732
Intrest1705
Last Price0.17Nov 05, 2025
Change
0.5175%
Bid0.07
Ask0.28
volume344
Intrest1475
Strike
347.5
347.5
Last Price21Nov 05, 2025
Change
3.419.32%
Bid18.75
Ask22.15
volume44
Intrest635
Last Price0.1Nov 05, 2025
Change
0.4180.39%
Bid0.1
Ask0.11
volume2695
Intrest6436
Strike
350
350
Last Price22.5Nov 05, 2025
Change
2.1610.62%
Bid21.65
Ask23.35
volume408
Intrest2022
Last Price0.09Nov 05, 2025
Change
0.3177.5%
Bid0.07
Ask0.09
volume415
Intrest734
Strike
352.5
352.5
Last Price25.43Nov 05, 2025
Change
3.214.39%
Bid23.45
Ask26.5
volume12
Intrest338
Last Price0.09Nov 05, 2025
Change
0.1967.86%
Bid0.07
Ask0.09
volume614
Intrest1724
Strike
355
355
Last Price27.57Nov 05, 2025
Change
2.178.54%
Bid26.6
Ask28.75
volume75
Intrest721
Last Price0.06Nov 05, 2025
Change
0.276.92%
Bid0.06
Ask0.07
volume76
Intrest1169
Strike
357.5
357.5
Last Price29.95Nov 05, 2025
Change
2.629.59%
Bid28.7
Ask31.65
volume54
Intrest288
Last Price0.06Nov 05, 2025
Change
0.1266.67%
Bid0.05
Ask0.06
volume337
Intrest3587
Strike
360
360
Last Price32Nov 05, 2025
Change
1.655.44%
Bid31.25
Ask33.6
volume336
Intrest1063
Last Price0.04Nov 05, 2025
Change
0.171.43%
Bid0.03
Ask0.04
volume30
Intrest744
Strike
362.5
362.5
Last Price36.57Nov 05, 2025
Change
7.1224.18%
Bid33.3
Ask38.25
volume16
Intrest103
Last Price0.04Nov 05, 2025
Change
0.171.43%
Bid0.03
Ask0.08
volume404
Intrest2271
Strike
365
365
Last Price37.77Nov 05, 2025
Change
2.777.91%
Bid35.5
Ask37.75
volume27
Intrest756
Last Price0.04Nov 05, 2025
Change
0.0660%
Bid0.03
Ask0.04
volume32
Intrest980
Strike
367.5
367.5
Last Price35.19Nov 03, 2025
Change
-0%
Bid38.85
Ask41.75
volume0
Intrest19
Last Price0.03Nov 05, 2025
Change
0.0666.67%
Bid0.02
Ask0.03
volume210
Intrest2418
Strike
370
370
Last Price42.84Nov 05, 2025
Change
4.311.16%
Bid40.2
Ask43.85
volume1114
Intrest222
Last Price0.03Nov 05, 2025
Change
0.0350%
Bid0.02
Ask0.04
volume25
Intrest622
Strike
372.5
372.5
Last Price44.7Nov 05, 2025
Change
6.6717.54%
Bid43.3
Ask45.8
volume40
Intrest8
Last Price0.02Nov 05, 2025
Change
0.0571.43%
Bid0.02
Ask0.03
volume181
Intrest1673
Strike
375
375
Last Price42.7Nov 04, 2025
Change
-0%
Bid45.65
Ask50.4
volume0
Intrest0
Last Price0.02Nov 05, 2025
Change
0.0571.43%
Bid0.01
Ask0.06
volume11
Intrest366
Strike
377.5
377.5
Last Price45.3Nov 03, 2025
Change
-0%
Bid46.7
Ask51.9
volume0
Intrest1
Last Price0.02Nov 05, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume206
Intrest1769
Strike
380
380
Last Price52.12Nov 05, 2025
Change
6.1813.45%
Bid51.1
Ask53.9
volume6
Intrest6
Last Price0.03Nov 04, 2025
Change
-0%
Bid0.01
Ask0.84
volume0
Intrest207
Strike
382.5
382.5
Last Price55.56Nov 05, 2025
Change
7.3415.22%
Bid51.8
Ask58.55
volume10
Intrest3
Last Price0.03Nov 05, 2025
Change
-0%
Bid0.01
Ask0.1
volume52
Intrest1677
Strike
385
385
Last Price53.84Nov 04, 2025
Change
-0%
Bid53.45
Ask61.05
volume0
Intrest0
Last Price0.11Nov 05, 2025
Change
0.0215.38%
Bid0.01
Ask0.13
volume13
Intrest94
Strike
387.5
387.5
Last Price37.35Oct 30, 2025
Change
-0%
Bid55.95
Ask63.55
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
0.0480%
Bid0.01
Ask0.05
volume82
Intrest2628
Strike
390
390
Last Price58.84Nov 04, 2025
Change
-0%
Bid58.15
Ask66.35
volume0
Intrest0
Last Price0.02Nov 05, 2025
Change
0.0133.33%
Bid0.01
Ask0.26
volume3
Intrest32
Strike
392.5
392.5
Last Price48.47Oct 31, 2025
Change
-0%
Bid61
Ask68.85
volume0
Intrest0
Last Price0.04Nov 05, 2025
Change
-0%
Bid0.01
Ask0.02
volume19
Intrest500
Strike
395
395
Last Price51.2Oct 30, 2025
Change
-0%
Bid63.15
Ask71.35
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
0.1894.74%
Bid0.01
Ask0.52
volume9
Intrest44
Strike
397.5
397.5
Last Price47.95Oct 30, 2025
Change
-0%
Bid65.95
Ask73.55
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume250
Intrest3720
Strike
400
400
Last Price75Nov 05, 2025
Change
20.3537.24%
Bid68.15
Ask76.35
volume1
Intrest0
Last Price0.15Oct 30, 2025
Change
-0%
Bid0.01
Ask0.18
volume0
Intrest2
Strike
402.5
402.5
Last Price56.8Oct 30, 2025
Change
-0%
Bid70.65
Ask78.6
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume35
Intrest291
Strike
405
405
Last Price59.4Oct 30, 2025
Change
-0%
Bid73.15
Ask81.35
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
0.0685.71%
Bid-
Ask0.23
volume35
Intrest22
Strike
407.5
407.5
Last Price63.8Oct 30, 2025
Change
-0%
Bid75.65
Ask83.85
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume22
Intrest1997
Strike
410
410
Last Price63.5Oct 30, 2025
Change
-0%
Bid78.15
Ask86.35
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume4
Intrest34
Strike
412.5
412.5
Last Price50.3Oct 29, 2025
Change
-0%
Bid80.65
Ask88.85
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume116
Intrest268
Strike
415
415
Last Price68.28Oct 30, 2025
Change
-0%
Bid83.15
Ask91.35
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
0.0150%
Bid-
Ask0.21
volume192
Intrest52
Strike
417.5
417.5
Last Price-
Change
-
Bid85.95
Ask93.55
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume223
Intrest833
Strike
420
420
Last Price54.49Oct 28, 2025
Change
-0%
Bid88.15
Ask96.35
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume39
Intrest527
Strike
425
425
Last Price60.1Oct 27, 2025
Change
-0%
Bid93.15
Ask101.35
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume203
Intrest939
Strike
430
430
Last Price-
Change
-
Bid98.15
Ask106.1
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume87
Intrest224
Strike
435
435
Last Price-
Change
-
Bid103.15
Ask111.35
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest286
Strike
440
440
Last Price91.65Oct 30, 2025
Change
-0%
Bid108.15
Ask116.35
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest119
Strike
445
445
Last Price96.67Oct 30, 2025
Change
-0%
Bid113.05
Ask121.55
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1499
Strike
450
450
Last Price88Oct 20, 2025
Change
-0%
Bid118.05
Ask126.55
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest810
Strike
455
455
Last Price-
Change
-
Bid123.15
Ask131.35
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
0.0550%
Bid-
Ask0.01
volume1
Intrest341
Strike
460
460
Last Price-
Change
-
Bid129
Ask136.05
volume0
Intrest0
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest66
Strike
465
465
Last Price-
Change
-
Bid133.45
Ask141.05
volume0
Intrest0
Last Price0.16Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Strike
470
470
Last Price-
Change
-
Bid138.45
Ask146.05
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest3
Strike
475
475
Last Price-
Change
-
Bid143.15
Ask151.1
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest549
Strike
480
480
Last Price-
Change
-
Bid148.15
Ask156.1
volume0
Intrest0