$330.83
-2.96-0.89%
In chiusura: -
$327.50
-3.33-1.01%
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 Price156Nov 04, 2025
Change
4.72.92%
Bid155
Ask159.8
volume10
Intrest12
Strike
175
175
Last Price0.03Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest14
Last Price153Nov 03, 2025
Change
-0%
Bid146.8
Ask154.9
volume0
Intrest5
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price143.85Nov 03, 2025
Change
-0%
Bid141.8
Ask149.9
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price138.86Nov 03, 2025
Change
-0%
Bid136.8
Ask144.9
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price140.73Nov 03, 2025
Change
-0%
Bid131.8
Ask139.9
volume0
Intrest2
Strike
195
195
Last Price0.04Nov 04, 2025
Change
-
Bid-
Ask0.51
volume2
Intrest0
Last Price133.54Nov 03, 2025
Change
-0%
Bid126.8
Ask134.9
volume0
Intrest10
Strike
200
200
Last Price1.29Nov 04, 2025
Change
0.92248.65%
Bid-
Ask0.51
volume1
Intrest1
Last Price-
Change
-
Bid121.8
Ask129.9
volume0
Intrest0
Strike
205
205
Last Price0.51Nov 03, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest1
Last Price-
Change
-
Bid116.8
Ask124.9
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price119.42Nov 04, 2025
Change
0.020.02%
Bid111.8
Ask119.9
volume1
Intrest1
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price114.44Nov 04, 2025
Change
0.030.03%
Bid106.8
Ask114.9
volume1
Intrest1
Strike
220
220
Last Price0.4Oct 30, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid101.8
Ask109.9
volume0
Intrest0
Strike
225
225
Last Price0.03Nov 04, 2025
Change
0.02200%
Bid-
Ask0.2
volume1
Intrest14
Last Price115.55Oct 30, 2025
Change
-0%
Bid96.8
Ask104.9
volume0
Intrest1
Strike
230
230
Last Price0.15Nov 04, 2025
Change
-
Bid-
Ask0.39
volume1
Intrest0
Last Price-
Change
-
Bid91.85
Ask99.9
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price103.09Oct 31, 2025
Change
-0%
Bid86.85
Ask94.9
volume0
Intrest2
Strike
240
240
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid81.85
Ask89.9
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price88Oct 31, 2025
Change
-0%
Bid76.85
Ask84.1
volume0
Intrest14
Strike
250
250
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Last Price74.89Nov 03, 2025
Change
-0%
Bid71.85
Ask79.1
volume0
Intrest3
Strike
255
255
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price79.19Oct 31, 2025
Change
-0%
Bid66.85
Ask74.1
volume0
Intrest7
Strike
260
260
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest25
Last Price103.65Oct 28, 2025
Change
-0%
Bid62.55
Ask69.1
volume0
Intrest3
Strike
265
265
Last Price0.13Nov 03, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest24
Last Price65Nov 04, 2025
Change
4.767.9%
Bid58.6
Ask64.1
volume1
Intrest1
Strike
270
270
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume3
Intrest60
Last Price-
Change
-
Bid53.8
Ask59.1
volume0
Intrest1
Strike
275
275
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.03
volume3
Intrest50
Last Price48.3Nov 03, 2025
Change
-0%
Bid48.9
Ask54.1
volume0
Intrest2
Strike
280
280
Last Price0.03Nov 04, 2025
Change
-0%
Bid0.01
Ask0.03
volume2
Intrest497
Last Price55.87Oct 31, 2025
Change
-0%
Bid44.45
Ask49.15
volume0
Intrest3
Strike
285
285
Last Price0.03Nov 04, 2025
Change
0.0666.67%
Bid-
Ask0.04
volume52
Intrest61
Last Price40.5Nov 04, 2025
Change
0.982.36%
Bid39.55
Ask44.15
volume2
Intrest14
Strike
290
290
Last Price0.02Nov 04, 2025
Change
0.0675%
Bid0.02
Ask0.05
volume103
Intrest327
Last Price37.27Nov 04, 2025
Change
2.276.49%
Bid34.15
Ask38.7
volume7
Intrest9
Strike
295
295
Last Price0.05Nov 04, 2025
Change
0.0758.33%
Bid0.05
Ask0.07
volume140
Intrest272
Last Price35.21Nov 04, 2025
Change
6.3922.17%
Bid28
Ask32
volume2
Intrest36
Strike
300
300
Last Price0.09Nov 04, 2025
Change
0.1257.14%
Bid0.09
Ask0.11
volume1276
Intrest1915
Last Price25.67Nov 03, 2025
Change
-0%
Bid24.3
Ask29.25
volume0
Intrest14
Strike
305
305
Last Price0.2Nov 04, 2025
Change
0.0623.08%
Bid0.12
Ask0.2
volume394
Intrest740
Last Price20.4Nov 04, 2025
Change
3.213.56%
Bid20.6
Ask21.8
volume22
Intrest52
Strike
310
310
Last Price0.35Nov 04, 2025
Change
0.0716.67%
Bid0.3
Ask0.4
volume415
Intrest1129
Last Price28.99Oct 31, 2025
Change
-0%
Bid17.6
Ask21.55
volume0
Intrest1
Strike
312.5
312.5
Last Price0.53Nov 04, 2025
Change
0.023.64%
Bid0.47
Ask0.6
volume182
Intrest210
Last Price16Nov 04, 2025
Change
2.312.57%
Bid15.05
Ask19.2
volume6
Intrest9
Strike
315
315
Last Price0.71Nov 04, 2025
Change
0.045.33%
Bid0.64
Ask0.78
volume395
Intrest1069
Last Price14.48Nov 03, 2025
Change
-0%
Bid13.4
Ask17.2
volume0
Intrest28
Strike
317.5
317.5
Last Price1.01Nov 04, 2025
Change
0.011%
Bid0.85
Ask1.1
volume267
Intrest413
Last Price12.2Nov 04, 2025
Change
3.321.29%
Bid11.8
Ask12.75
volume78
Intrest65
Strike
320
320
Last Price1.4Nov 04, 2025
Change
0.17.69%
Bid1.34
Ask1.42
volume1785
Intrest1679
Last Price9.75Nov 04, 2025
Change
3.2525%
Bid9.8
Ask11
volume35
Intrest37
Strike
322.5
322.5
Last Price2Nov 04, 2025
Change
0.211.11%
Bid1.81
Ask2
volume384
Intrest609
Last Price7.81Nov 04, 2025
Change
3.0428.02%
Bid8.05
Ask9
volume246
Intrest251
Strike
325
325
Last Price2.58Nov 04, 2025
Change
0.28.4%
Bid2.26
Ask2.73
volume909
Intrest1462
Last Price6.98Nov 04, 2025
Change
2.4726.14%
Bid6.5
Ask7.2
volume73
Intrest114
Strike
327.5
327.5
Last Price3.55Nov 04, 2025
Change
0.5518.33%
Bid3.3
Ask3.65
volume567
Intrest547
Last Price5.5Nov 04, 2025
Change
2.3229.67%
Bid5.15
Ask5.7
volume922
Intrest920
Strike
330
330
Last Price4.4Nov 04, 2025
Change
0.4711.96%
Bid4.35
Ask4.8
volume1858
Intrest2290
Last Price4.2Nov 04, 2025
Change
2.6538.69%
Bid4.05
Ask4.45
volume1105
Intrest449
Strike
332.5
332.5
Last Price5.83Nov 04, 2025
Change
0.8316.6%
Bid5.6
Ask6.25
volume1392
Intrest472
Last Price3.3Nov 04, 2025
Change
237.74%
Bid3.05
Ask3.45
volume5502
Intrest6406
Strike
335
335
Last Price7.88Nov 04, 2025
Change
1.5925.28%
Bid6.85
Ask7.75
volume393
Intrest927
Last Price2.39Nov 04, 2025
Change
1.8643.76%
Bid2.14
Ask2.53
volume1348
Intrest535
Strike
337.5
337.5
Last Price9.35Nov 04, 2025
Change
0.849.87%
Bid8.4
Ask9.5
volume54
Intrest584
Last Price1.8Nov 04, 2025
Change
1.545.45%
Bid1.64
Ask1.84
volume5891
Intrest2068
Strike
340
340
Last Price10.85Nov 04, 2025
Change
1.2412.9%
Bid10.55
Ask11.35
volume161
Intrest1998
Last Price1.29Nov 04, 2025
Change
1.3751.5%
Bid1.25
Ask1.41
volume618
Intrest568
Strike
342.5
342.5
Last Price12.55Nov 04, 2025
Change
1.089.42%
Bid12.3
Ask13.45
volume31
Intrest569
Last Price0.94Nov 04, 2025
Change
1.153.92%
Bid0.94
Ask1
volume3935
Intrest2805
Strike
345
345
Last Price15.9Nov 04, 2025
Change
2.4818.48%
Bid14.5
Ask15.95
volume60
Intrest1739
Last Price0.68Nov 04, 2025
Change
0.8956.69%
Bid0.67
Ask0.75
volume695
Intrest1128
Strike
347.5
347.5
Last Price17.6Nov 04, 2025
Change
2.6317.57%
Bid16.9
Ask18.75
volume106
Intrest677
Last Price0.51Nov 04, 2025
Change
0.5652.34%
Bid0.49
Ask0.7
volume12644
Intrest3779
Strike
350
350
Last Price20.34Nov 04, 2025
Change
3.0917.91%
Bid19
Ask20.75
volume101
Intrest2046
Last Price0.4Nov 04, 2025
Change
0.4754.02%
Bid0.3
Ask0.44
volume579
Intrest526
Strike
352.5
352.5
Last Price22.23Nov 04, 2025
Change
2.4912.61%
Bid19.65
Ask24.5
volume61
Intrest368
Last Price0.28Nov 04, 2025
Change
0.4260%
Bid0.28
Ask0.34
volume1046
Intrest1482
Strike
355
355
Last Price25.4Nov 04, 2025
Change
3.918.14%
Bid23.85
Ask25.35
volume84
Intrest761
Last Price0.26Nov 04, 2025
Change
0.2952.73%
Bid0.2
Ask0.32
volume333
Intrest1065
Strike
357.5
357.5
Last Price27.33Nov 04, 2025
Change
1.475.68%
Bid26.3
Ask28.85
volume32
Intrest316
Last Price0.18Nov 04, 2025
Change
0.2558.14%
Bid0.16
Ask0.2
volume1286
Intrest3260
Strike
360
360
Last Price30.35Nov 04, 2025
Change
3.2712.08%
Bid28.55
Ask30.35
volume40
Intrest1084
Last Price0.14Nov 04, 2025
Change
0.2261.11%
Bid0.11
Ask0.22
volume174
Intrest774
Strike
362.5
362.5
Last Price29.45Nov 04, 2025
Change
1.85.76%
Bid29.45
Ask33.35
volume25
Intrest117
Last Price0.14Nov 04, 2025
Change
0.1551.72%
Bid0.1
Ask0.15
volume801
Intrest2442
Strike
365
365
Last Price35Nov 04, 2025
Change
2.347.16%
Bid33.2
Ask36.7
volume17
Intrest988
Last Price0.1Nov 04, 2025
Change
0.150%
Bid0.05
Ask0.18
volume113
Intrest987
Strike
367.5
367.5
Last Price35.19Nov 03, 2025
Change
-0%
Bid33.55
Ask38.3
volume0
Intrest219
Last Price0.09Nov 04, 2025
Change
0.0950%
Bid0.09
Ask0.1
volume1097
Intrest2640
Strike
370
370
Last Price38.54Nov 04, 2025
Change
0.290.76%
Bid36.8
Ask41
volume20
Intrest593
Last Price0.06Nov 04, 2025
Change
0.1266.67%
Bid0.04
Ask0.09
volume156
Intrest716
Strike
372.5
372.5
Last Price38.03Nov 04, 2025
Change
4.3210.2%
Bid38.65
Ask43.35
volume5
Intrest34
Last Price0.07Nov 04, 2025
Change
0.0646.15%
Bid0.05
Ask0.08
volume264
Intrest1750
Strike
375
375
Last Price42.7Nov 04, 2025
Change
2.134.75%
Bid41.9
Ask48
volume10
Intrest140
Last Price0.07Nov 04, 2025
Change
0.0330%
Bid0.05
Ask0.08
volume23
Intrest369
Strike
377.5
377.5
Last Price45.3Nov 03, 2025
Change
-0%
Bid43.55
Ask49.85
volume0
Intrest10
Last Price0.04Nov 04, 2025
Change
0.0660%
Bid0.04
Ask0.05
volume488
Intrest1581
Strike
380
380
Last Price45.94Nov 04, 2025
Change
1.062.26%
Bid46.95
Ask51.05
volume1
Intrest139
Last Price0.03Nov 04, 2025
Change
0.0562.5%
Bid0.03
Ask0.1
volume128
Intrest140
Strike
382.5
382.5
Last Price48.22Nov 04, 2025
Change
5.029.43%
Bid48.65
Ask53.8
volume2
Intrest2
Last Price0.03Nov 04, 2025
Change
0.0457.14%
Bid0.03
Ask0.07
volume180
Intrest1784
Strike
385
385
Last Price53.84Nov 04, 2025
Change
0.190.35%
Bid51.45
Ask56.15
volume35
Intrest5
Last Price0.13Nov 04, 2025
Change
0.0685.71%
Bid0.01
Ask0.15
volume2
Intrest94
Strike
387.5
387.5
Last Price37.35Oct 30, 2025
Change
-0%
Bid53.65
Ask58.35
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid0.03
Ask0.05
volume220
Intrest2685
Strike
390
390
Last Price58.84Nov 04, 2025
Change
1.392.42%
Bid56.15
Ask61.3
volume29
Intrest17
Last Price0.03Nov 04, 2025
Change
0.1178.57%
Bid0.01
Ask0.12
volume42
Intrest15
Strike
392.5
392.5
Last Price48.47Oct 31, 2025
Change
-0%
Bid58.65
Ask63.25
volume0
Intrest0
Last Price0.04Nov 04, 2025
Change
0.0133.33%
Bid0.01
Ask0.1
volume122
Intrest603
Strike
395
395
Last Price51.2Oct 30, 2025
Change
-0%
Bid61.15
Ask67.05
volume0
Intrest0
Last Price0.19Oct 31, 2025
Change
-0%
Bid0.01
Ask0.09
volume0
Intrest44
Strike
397.5
397.5
Last Price47.95Oct 30, 2025
Change
-0%
Bid63.65
Ask70
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume622
Intrest3465
Strike
400
400
Last Price54.65Oct 30, 2025
Change
-0%
Bid66.15
Ask73.4
volume0
Intrest0
Last Price0.15Oct 30, 2025
Change
-0%
Bid0.01
Ask0.11
volume0
Intrest2
Strike
402.5
402.5
Last Price56.8Oct 30, 2025
Change
-0%
Bid68.65
Ask75.9
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
0.0360%
Bid0.01
Ask0.12
volume32
Intrest292
Strike
405
405
Last Price59.4Oct 30, 2025
Change
-0%
Bid71.15
Ask78.4
volume0
Intrest0
Last Price0.07Nov 04, 2025
Change
0.05250%
Bid0.01
Ask0.06
volume6
Intrest17
Strike
407.5
407.5
Last Price63.8Oct 30, 2025
Change
-0%
Bid73.65
Ask80.9
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0266.67%
Bid0.01
Ask0.04
volume133
Intrest1967
Strike
410
410
Last Price63.5Oct 30, 2025
Change
-0%
Bid76.15
Ask82.85
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.3897.44%
Bid0.01
Ask0.04
volume45
Intrest10
Strike
412.5
412.5
Last Price50.3Oct 29, 2025
Change
-0%
Bid78.65
Ask85.15
volume0
Intrest0
Last Price0.07Nov 04, 2025
Change
0.04133.33%
Bid0.01
Ask0.15
volume22
Intrest272
Strike
415
415
Last Price68.28Oct 30, 2025
Change
-0%
Bid81.15
Ask86.95
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
0.3794.87%
Bid0.01
Ask0.08
volume1
Intrest51
Strike
417.5
417.5
Last Price-
Change
-
Bid83.65
Ask90.9
volume0
Intrest0
Last Price0.03Nov 04, 2025
Change
-0%
Bid0.01
Ask0.02
volume105
Intrest837
Strike
420
420
Last Price54.49Oct 28, 2025
Change
-0%
Bid86.15
Ask92.6
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume7
Intrest531
Strike
425
425
Last Price60.1Oct 27, 2025
Change
-0%
Bid91.15
Ask97.65
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume103
Intrest883
Strike
430
430
Last Price-
Change
-
Bid96.15
Ask103.4
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0480%
Bid-
Ask0.03
volume37
Intrest224
Strike
435
435
Last Price-
Change
-
Bid101.15
Ask108.05
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0480%
Bid-
Ask0.04
volume75
Intrest244
Strike
440
440
Last Price91.65Oct 30, 2025
Change
-0%
Bid106.15
Ask113.05
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid0.01
Ask0.02
volume3
Intrest117
Strike
445
445
Last Price96.67Oct 30, 2025
Change
-0%
Bid111.15
Ask118.4
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume361
Intrest1451
Strike
450
450
Last Price88Oct 20, 2025
Change
-0%
Bid116.15
Ask123.4
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.02
volume298
Intrest512
Strike
455
455
Last Price-
Change
-
Bid121.15
Ask128.4
volume0
Intrest0
Last Price0.1Nov 03, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest341
Strike
460
460
Last Price-
Change
-
Bid126.15
Ask133.05
volume0
Intrest0
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest66
Strike
465
465
Last Price-
Change
-
Bid130.3
Ask138.4
volume0
Intrest0
Last Price0.16Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Strike
470
470
Last Price-
Change
-
Bid136.15
Ask143.4
volume0
Intrest0
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
475
475
Last Price-
Change
-
Bid141.15
Ask148.4
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest548
Strike
480
480
Last Price-
Change
-
Bid146.15
Ask153.4
volume0
Intrest0