$325.31
3.741.16%
Ultimo aggiornamento: 2:55 PM
Comments
Loading...
UnitedHealth Group (NYSE:UNH) Azioni, Quote.MetaTitle.option-chain
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
-0%
Bid145.1
Ask151.55
volume0
Intrest36
Strike
175
175
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest15
Last Price147.5Nov 05, 2025
Change
-0%
Bid140.1
Ask147.7
volume0
Intrest5
Strike
180
180
Last Price0.13Nov 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price142.47Nov 05, 2025
Change
-0%
Bid135.1
Ask141.45
volume0
Intrest28
Strike
185
185
Last Price0.52Nov 07, 2025
Change
-0%
Bid-
Ask0.64
volume0
Intrest2
Last Price136.85Nov 06, 2025
Change
-0%
Bid130.1
Ask136.45
volume0
Intrest2
Strike
190
190
Last Price0.37Nov 07, 2025
Change
-0%
Bid-
Ask0.84
volume0
Intrest2
Last Price131.86Nov 06, 2025
Change
-0%
Bid125.1
Ask131.5
volume0
Intrest25
Strike
195
195
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask1.06
volume0
Intrest3
Last Price124.06Nov 05, 2025
Change
-0%
Bid120.1
Ask127.3
volume0
Intrest12
Strike
200
200
Last Price1.29Nov 04, 2025
Change
-0%
Bid-
Ask2.06
volume0
Intrest0
Last Price119Nov 06, 2025
Change
-0%
Bid115.1
Ask122.7
volume0
Intrest29
Strike
205
205
Last Price0.51Nov 03, 2025
Change
-0%
Bid-
Ask1.46
volume0
Intrest1
Last Price114.01Nov 06, 2025
Change
-0%
Bid110.1
Ask115.8
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.68
volume0
Intrest0
Last Price119.42Nov 04, 2025
Change
-0%
Bid105.1
Ask111.55
volume0
Intrest1
Strike
215
215
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price108.77Nov 06, 2025
Change
-0%
Bid100.1
Ask106.65
volume0
Intrest1
Strike
220
220
Last Price0.4Oct 30, 2025
Change
-0%
Bid-
Ask0.48
volume0
Intrest0
Last Price103.85Nov 06, 2025
Change
-0%
Bid95.1
Ask102
volume0
Intrest1
Strike
225
225
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest15
Last Price95.12Nov 05, 2025
Change
-0%
Bid90.1
Ask96
volume0
Intrest1
Strike
230
230
Last Price0.15Nov 04, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest1
Last Price94.7Nov 06, 2025
Change
-0%
Bid85.1
Ask91.55
volume0
Intrest3
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price87.78Nov 05, 2025
Change
-0%
Bid80.1
Ask85.8
volume0
Intrest1
Strike
240
240
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid75.1
Ask81
volume0
Intrest0
Strike
245
245
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest0
Last Price69.82Nov 07, 2025
Change
-0%
Bid70.1
Ask76.4
volume0
Intrest14
Strike
250
250
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Last Price74.89Nov 03, 2025
Change
-0%
Bid65.1
Ask72
volume0
Intrest3
Strike
255
255
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Last Price55.82Nov 07, 2025
Change
-0%
Bid60.1
Ask67
volume0
Intrest8
Strike
260
260
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Last Price53.47Nov 07, 2025
Change
-0%
Bid55.1
Ask61.15
volume0
Intrest3
Strike
265
265
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest35
Last Price65Nov 04, 2025
Change
-0%
Bid50.1
Ask56.5
volume0
Intrest0
Strike
270
270
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest61
Last Price-
Change
-
Bid45.1
Ask51.55
volume0
Intrest1
Strike
275
275
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest51
Last Price38Nov 07, 2025
Change
-0%
Bid40.1
Ask45.9
volume0
Intrest2
Strike
280
280
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest497
Last Price36.43Nov 07, 2025
Change
-0%
Bid35.1
Ask41.35
volume0
Intrest3
Strike
285
285
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest79
Last Price30Nov 07, 2025
Change
-0%
Bid31.8
Ask36.35
volume0
Intrest17
Strike
290
290
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest430
Last Price23Nov 07, 2025
Change
-0%
Bid25.1
Ask31.25
volume0
Intrest7
Strike
295
295
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest280
Last Price24.5Nov 07, 2025
Change
-0%
Bid20.1
Ask25.4
volume0
Intrest42
Strike
300
300
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1898
Last Price18.65Nov 07, 2025
Change
-0%
Bid15.1
Ask21
volume0
Intrest13
Strike
305
305
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest942
Last Price11.12Nov 07, 2025
Change
-0%
Bid10
Ask16.4
volume0
Intrest70
Strike
310
310
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1276
Last Price8.65Nov 07, 2025
Change
-0%
Bid7.6
Ask14.75
volume0
Intrest1
Strike
312.5
312.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest375
Last Price10Nov 07, 2025
Change
-0%
Bid9
Ask10
volume0
Intrest37
Strike
315
315
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1574
Last Price6.75Nov 07, 2025
Change
-0%
Bid5.9
Ask7.8
volume0
Intrest53
Strike
317.5
317.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest905
Last Price4.37Nov 07, 2025
Change
-0%
Bid3.85
Ask5.2
volume0
Intrest214
Strike
320
320
Last Price0.02Nov 07, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest3260
Last Price2Nov 07, 2025
Change
-0%
Bid1.47
Ask2.36
volume0
Intrest132
Strike
322.5
322.5
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest692
Last Price0.01Nov 07, 2025
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest2719
Strike
325
325
Last Price0.61Nov 07, 2025
Change
-0%
Bid0.25
Ask1.9
volume0
Intrest2103
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest428
Strike
327.5
327.5
Last Price3Nov 07, 2025
Change
-0%
Bid2.64
Ask5.95
volume0
Intrest609
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2229
Strike
330
330
Last Price5.95Nov 07, 2025
Change
-0%
Bid4.7
Ask6.6
volume0
Intrest2315
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1571
Strike
332.5
332.5
Last Price9.14Nov 07, 2025
Change
-0%
Bid6.45
Ask10.65
volume0
Intrest307
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2449
Strike
335
335
Last Price14.1Nov 07, 2025
Change
-0%
Bid9.7
Ask13.75
volume0
Intrest377
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1320
Strike
337.5
337.5
Last Price13.23Nov 07, 2025
Change
-0%
Bid11.35
Ask16
volume0
Intrest281
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2871
Strike
340
340
Last Price19.1Nov 07, 2025
Change
-0%
Bid12.65
Ask20.45
volume0
Intrest172
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest829
Strike
342.5
342.5
Last Price18.08Nov 07, 2025
Change
-0%
Bid17.5
Ask22.85
volume0
Intrest49
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1855
Strike
345
345
Last Price23.5Nov 07, 2025
Change
-0%
Bid20.1
Ask23.8
volume0
Intrest253
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1353
Strike
347.5
347.5
Last Price27.5Nov 07, 2025
Change
-0%
Bid21
Ask27.75
volume0
Intrest85
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6082
Strike
350
350
Last Price27.08Nov 07, 2025
Change
-0%
Bid23
Ask28.1
volume0
Intrest33
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest711
Strike
352.5
352.5
Last Price30.24Nov 07, 2025
Change
-0%
Bid26.85
Ask32.7
volume0
Intrest14
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1526
Strike
355
355
Last Price33.5Nov 07, 2025
Change
-0%
Bid27.75
Ask33.15
volume0
Intrest4
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1108
Strike
357.5
357.5
Last Price32.4Nov 06, 2025
Change
-0%
Bid30.95
Ask37.95
volume0
Intrest2
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3428
Strike
360
360
Last Price34.85Nov 06, 2025
Change
-0%
Bid33.45
Ask38.7
volume0
Intrest16
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest681
Strike
362.5
362.5
Last Price36.57Nov 05, 2025
Change
-0%
Bid37.05
Ask41.2
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2378
Strike
365
365
Last Price46.5Nov 07, 2025
Change
-0%
Bid38.2
Ask44.7
volume0
Intrest155
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1052
Strike
367.5
367.5
Last Price35.19Nov 03, 2025
Change
-0%
Bid41
Ask45.6
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2305
Strike
370
370
Last Price51.23Nov 07, 2025
Change
-0%
Bid44
Ask50.45
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest601
Strike
372.5
372.5
Last Price40.91Nov 06, 2025
Change
-0%
Bid46.25
Ask52.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1554
Strike
375
375
Last Price42.7Nov 04, 2025
Change
-0%
Bid49.6
Ask53.1
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest351
Strike
377.5
377.5
Last Price45.3Nov 03, 2025
Change
-0%
Bid51
Ask55.6
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1581
Strike
380
380
Last Price52.7Nov 06, 2025
Change
-0%
Bid53.45
Ask59.2
volume0
Intrest6
Last Price0.55Nov 07, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest207
Strike
382.5
382.5
Last Price55.56Nov 05, 2025
Change
-0%
Bid55.5
Ask62.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1660
Strike
385
385
Last Price53.84Nov 04, 2025
Change
-0%
Bid58
Ask64.9
volume0
Intrest0
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.78
volume0
Intrest107
Strike
387.5
387.5
Last Price37.35Oct 30, 2025
Change
-0%
Bid61
Ask67.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2608
Strike
390
390
Last Price58.84Nov 04, 2025
Change
-0%
Bid63
Ask69.9
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.04
volume0
Intrest34
Strike
392.5
392.5
Last Price48.47Oct 31, 2025
Change
-0%
Bid65.95
Ask72.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest488
Strike
395
395
Last Price51.2Oct 30, 2025
Change
-0%
Bid69.1
Ask74.9
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest54
Strike
397.5
397.5
Last Price47.95Oct 30, 2025
Change
-0%
Bid71.3
Ask77.4
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3698
Strike
400
400
Last Price75Nov 05, 2025
Change
-0%
Bid74.05
Ask79.9
volume0
Intrest0
Last Price0.15Oct 30, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest2
Strike
402.5
402.5
Last Price56.8Oct 30, 2025
Change
-0%
Bid76.1
Ask82.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest304
Strike
405
405
Last Price59.4Oct 30, 2025
Change
-0%
Bid78.55
Ask84.9
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest57
Strike
407.5
407.5
Last Price63.8Oct 30, 2025
Change
-0%
Bid81.25
Ask87.4
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1811
Strike
410
410
Last Price63.5Oct 30, 2025
Change
-0%
Bid83.45
Ask89.9
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.72
volume0
Intrest32
Strike
412.5
412.5
Last Price50.3Oct 29, 2025
Change
-0%
Bid86.5
Ask92.4
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest830
Strike
415
415
Last Price68.28Oct 30, 2025
Change
-0%
Bid88.5
Ask94.9
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest203
Strike
417.5
417.5
Last Price-
Change
-
Bid91
Ask97.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1032
Strike
420
420
Last Price54.49Oct 28, 2025
Change
-0%
Bid94.2
Ask99.9
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest540
Strike
425
425
Last Price60.1Oct 27, 2025
Change
-0%
Bid98
Ask104.9
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1055
Strike
430
430
Last Price-
Change
-
Bid103.85
Ask109.9
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest263
Strike
435
435
Last Price-
Change
-
Bid107.75
Ask114.9
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest286
Strike
440
440
Last Price91.65Oct 30, 2025
Change
-0%
Bid112.3
Ask119.9
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest119
Strike
445
445
Last Price96.67Oct 30, 2025
Change
-0%
Bid118.45
Ask124.9
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1499
Strike
450
450
Last Price88Oct 20, 2025
Change
-0%
Bid122.3
Ask129.9
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest810
Strike
455
455
Last Price-
Change
-
Bid127.75
Ask134.9
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest341
Strike
460
460
Last Price-
Change
-
Bid132.65
Ask139.9
volume0
Intrest0
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask1.78
volume0
Intrest66
Strike
465
465
Last Price-
Change
-
Bid137.6
Ask144.9
volume0
Intrest0
Last Price0.16Oct 23, 2025
Change
-0%
Bid-
Ask2.33
volume0
Intrest25
Strike
470
470
Last Price-
Change
-
Bid142.3
Ask149.9
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.42
volume0
Intrest3
Strike
475
475
Last Price-
Change
-
Bid147.3
Ask154.9
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest549
Strike
480
480
Last Price151Nov 06, 2025
Change
-0%
Bid153.05
Ask159.9
volume0
Intrest0