$590.87
-6.62-1.11%
In chiusura: -
$596.00
5.130.87%
After hour: Nov 22, 6:53 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price248.45Oct 15, 2024
Change
00%
Bid288.4
Ask295.6
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid278.15
Ask285.55
volume0
Intrest0
Strike
310
310
Last Price0.44Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid268.2
Ask275.65
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid258.35
Ask265.65
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid248.2
Ask255.65
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid238.35
Ask245.65
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid228.25
Ask235.65
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid218.25
Ask225.7
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid208.25
Ask215.45
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price201.01Nov 22, 2024
Change
-
Bid198.95
Ask204.2
volume17
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price173.25Oct 16, 2024
Change
00%
Bid188.25
Ask195.7
volume0
Intrest1
Strike
400
400
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid177.05
Ask186
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid168.3
Ask175.75
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid162.05
Ask171
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid157.05
Ask166
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid152.05
Ask161
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid148.3
Ask155.75
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid143.3
Ask150.75
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price159.8Oct 14, 2024
Change
00%
Bid138.3
Ask145.75
volume0
Intrest1
Strike
450
450
Last Price0.01Nov 22, 2024
Change
0.2395.83%
Bid-
Ask0.23
volume1
Intrest6
Last Price-
Change
-
Bid134.85
Ask140.25
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid129.35
Ask135.6
volume0
Intrest0
Strike
460
460
Last Price0.5Oct 29, 2024
Change
00%
Bid-
Ask1.33
volume0
Intrest11
Last Price-
Change
-
Bid124.45
Ask130.6
volume0
Intrest0
Strike
465
465
Last Price3.04Oct 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid119.65
Ask125.25
volume0
Intrest0
Strike
470
470
Last Price0.06Nov 22, 2024
Change
1.0694.64%
Bid-
Ask0.21
volume4
Intrest18
Last Price-
Change
-
Bid115.05
Ask120.25
volume0
Intrest0
Strike
475
475
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask1.18
volume0
Intrest7
Last Price88.2Oct 15, 2024
Change
00%
Bid108.6
Ask115.25
volume0
Intrest1
Strike
480
480
Last Price0.09Nov 21, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest17
Last Price-
Change
-
Bid104.35
Ask110.3
volume0
Intrest0
Strike
485
485
Last Price1.3Oct 23, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest2
Last Price-
Change
-
Bid99.35
Ask105.3
volume0
Intrest0
Strike
490
490
Last Price0.02Nov 22, 2024
Change
0.1386.67%
Bid0.01
Ask0.23
volume3
Intrest16
Last Price-
Change
-
Bid94.55
Ask100.25
volume0
Intrest0
Strike
495
495
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid-
Ask0.1
volume2
Intrest90
Last Price-
Change
-
Bid92.05
Ask98.15
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Last Price77.55Oct 16, 2024
Change
00%
Bid89.4
Ask95.3
volume0
Intrest3
Strike
500
500
Last Price0.04Nov 22, 2024
Change
00%
Bid-
Ask0.12
volume4
Intrest35
Last Price-
Change
-
Bid83.4
Ask90.85
volume0
Intrest0
Strike
505
505
Last Price0.4Nov 07, 2024
Change
00%
Bid-
Ask1.36
volume0
Intrest339
Last Price86.48Nov 06, 2024
Change
00%
Bid79.6
Ask85.3
volume0
Intrest2
Strike
510
510
Last Price0.04Nov 22, 2024
Change
0.0660%
Bid-
Ask0.1
volume4
Intrest51
Last Price89.41Nov 07, 2024
Change
00%
Bid74.4
Ask80.35
volume0
Intrest1
Strike
515
515
Last Price0.06Nov 22, 2024
Change
0.1672.73%
Bid-
Ask0.14
volume44
Intrest168
Last Price76.63Nov 06, 2024
Change
00%
Bid68.45
Ask75.9
volume0
Intrest2
Strike
520
520
Last Price0.09Nov 21, 2024
Change
00%
Bid0.02
Ask0.12
volume0
Intrest103
Last Price-
Change
-
Bid64.6
Ask70.35
volume0
Intrest0
Strike
525
525
Last Price0.2Nov 20, 2024
Change
00%
Bid0.03
Ask1.35
volume0
Intrest60
Last Price46.75Oct 15, 2024
Change
00%
Bid59.65
Ask65.75
volume0
Intrest1
Strike
530
530
Last Price0.09Nov 22, 2024
Change
0.0325%
Bid-
Ask0.1
volume91
Intrest36
Last Price34.25Nov 04, 2024
Change
00%
Bid54.6
Ask60.95
volume0
Intrest3
Strike
535
535
Last Price0.1Nov 22, 2024
Change
0.1864.29%
Bid0.08
Ask0.3
volume58
Intrest143
Last Price51.19Nov 22, 2024
Change
13.8121.25%
Bid49.65
Ask55.8
volume1
Intrest0
Strike
540
540
Last Price0.12Nov 22, 2024
Change
0.1352%
Bid-
Ask0.18
volume17
Intrest118
Last Price46.24Nov 22, 2024
Change
4.548.94%
Bid44.5
Ask49.55
volume13
Intrest2
Strike
545
545
Last Price0.17Nov 22, 2024
Change
0.2862.22%
Bid0.08
Ask0.23
volume22
Intrest183
Last Price34.24Nov 19, 2024
Change
00%
Bid39.75
Ask45.9
volume0
Intrest22
Strike
550
550
Last Price0.45Nov 20, 2024
Change
00%
Bid0.1
Ask0.41
volume0
Intrest173
Last Price27.5Nov 05, 2024
Change
00%
Bid34.3
Ask39.6
volume0
Intrest10
Strike
555
555
Last Price0.3Nov 22, 2024
Change
0.0718.92%
Bid0.12
Ask0.34
volume38
Intrest382
Last Price32.7Nov 22, 2024
Change
35.952.33%
Bid29.35
Ask34.45
volume24
Intrest34
Strike
560
560
Last Price0.35Nov 22, 2024
Change
0.0716.67%
Bid0.16
Ask0.45
volume49
Intrest219
Last Price52.09Nov 08, 2024
Change
00%
Bid25.7
Ask30.65
volume0
Intrest49
Strike
565
565
Last Price0.54Nov 22, 2024
Change
0.046.9%
Bid0.37
Ask0.6
volume22
Intrest307
Last Price25.13Nov 22, 2024
Change
11.2581.05%
Bid20.7
Ask24.35
volume2
Intrest46
Strike
570
570
Last Price0.69Nov 22, 2024
Change
0.1113.75%
Bid0.76
Ask0.87
volume48
Intrest224
Last Price20.55Nov 22, 2024
Change
6.4523.89%
Bid15.85
Ask19.4
volume1
Intrest28
Strike
575
575
Last Price1.33Nov 22, 2024
Change
0.2219.82%
Bid1.2
Ask1.76
volume29
Intrest157
Last Price13.76Nov 22, 2024
Change
5.0826.96%
Bid11.85
Ask14.4
volume21
Intrest21
Strike
580
580
Last Price2.19Nov 22, 2024
Change
0.5735.19%
Bid2.08
Ask2.59
volume56
Intrest70
Last Price11.35Nov 22, 2024
Change
-
Bid10.7
Ask12.3
volume2
Intrest0
Strike
582.5
582.5
Last Price2.47Nov 22, 2024
Change
0.5528.65%
Bid2.51
Ask3.9
volume4
Intrest1
Last Price9.92Nov 22, 2024
Change
10.5551.54%
Bid9.4
Ask13.85
volume115
Intrest27
Strike
585
585
Last Price3.36Nov 22, 2024
Change
0.7729.73%
Bid2.77
Ask3.95
volume161
Intrest70
Last Price7.92Nov 22, 2024
Change
9.253.74%
Bid7.85
Ask8.65
volume40
Intrest7
Strike
587.5
587.5
Last Price4.2Nov 22, 2024
Change
1.0533.33%
Bid4.25
Ask6
volume9
Intrest1
Last Price7.27Nov 22, 2024
Change
6.7348.07%
Bid6.4
Ask7.2
volume52
Intrest62
Strike
590
590
Last Price5.24Nov 22, 2024
Change
1.2431%
Bid3.75
Ask6.45
volume60
Intrest94
Last Price6.15Nov 22, 2024
Change
6.952.87%
Bid5.2
Ask5.9
volume29
Intrest20
Strike
592.5
592.5
Last Price5.92Nov 22, 2024
Change
1.4733.03%
Bid4.95
Ask8.4
volume13
Intrest34
Last Price4.6Nov 22, 2024
Change
5.1752.92%
Bid2.92
Ask4.6
volume52
Intrest58
Strike
595
595
Last Price7.85Nov 22, 2024
Change
2.238.94%
Bid7.4
Ask9.35
volume91
Intrest80
Last Price4.1Nov 22, 2024
Change
4.954.44%
Bid2.94
Ask3.5
volume21
Intrest36
Strike
597.5
597.5
Last Price9Nov 22, 2024
Change
2.2533.33%
Bid8.15
Ask11.55
volume20
Intrest50
Last Price2.6Nov 22, 2024
Change
4.4463.07%
Bid2.21
Ask2.86
volume149
Intrest323
Strike
600
600
Last Price10.19Nov 22, 2024
Change
2.7737.33%
Bid9.6
Ask12.05
volume24
Intrest73
Last Price2Nov 22, 2024
Change
2.959.18%
Bid1.58
Ask2.06
volume72
Intrest93
Strike
602.5
602.5
Last Price10.23Nov 22, 2024
Change
1.4616.65%
Bid12
Ask14.05
volume6
Intrest105
Last Price1.38Nov 22, 2024
Change
3.0768.99%
Bid1.22
Ask1.57
volume120
Intrest100
Strike
605
605
Last Price15.88Nov 22, 2024
Change
5.5353.43%
Bid13.75
Ask17.25
volume11
Intrest34
Last Price1.12Nov 22, 2024
Change
2.1866.06%
Bid0.81
Ask1.14
volume135
Intrest63
Strike
607.5
607.5
Last Price17.35Nov 15, 2024
Change
00%
Bid15.7
Ask18.4
volume0
Intrest3
Last Price0.95Nov 22, 2024
Change
1.7765.07%
Bid0.67
Ask0.84
volume1204
Intrest192
Strike
610
610
Last Price19.25Nov 22, 2024
Change
7.563.83%
Bid17.9
Ask21.15
volume20
Intrest46
Last Price0.42Nov 22, 2024
Change
1.2574.85%
Bid0.21
Ask0.56
volume80
Intrest194
Strike
615
615
Last Price19Nov 14, 2024
Change
00%
Bid20.4
Ask25.8
volume0
Intrest3
Last Price0.26Nov 22, 2024
Change
0.9879.03%
Bid0.16
Ask0.26
volume154
Intrest353
Strike
620
620
Last Price30Nov 20, 2024
Change
00%
Bid25.85
Ask31
volume0
Intrest4
Last Price0.15Nov 22, 2024
Change
0.6481.01%
Bid0.07
Ask0.28
volume132
Intrest206
Strike
625
625
Last Price33.5Nov 15, 2024
Change
00%
Bid30.75
Ask35.95
volume0
Intrest3
Last Price0.16Nov 22, 2024
Change
0.3468%
Bid0.1
Ask0.24
volume13
Intrest263
Strike
630
630
Last Price13Nov 12, 2024
Change
00%
Bid34.7
Ask40.95
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.3988.64%
Bid0.02
Ask0.15
volume89
Intrest24
Strike
635
635
Last Price37Nov 14, 2024
Change
00%
Bid40.45
Ask46.15
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
0.1780.95%
Bid0.01
Ask0.13
volume1
Intrest58
Strike
640
640
Last Price24.49Nov 08, 2024
Change
00%
Bid44.7
Ask52.15
volume0
Intrest0
Last Price0.15Nov 21, 2024
Change
00%
Bid0.01
Ask0.3
volume0
Intrest32
Strike
645
645
Last Price-
Change
-
Bid50.4
Ask56.05
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
0.0763.64%
Bid-
Ask0.46
volume5
Intrest86
Strike
650
650
Last Price-
Change
-
Bid54.75
Ask61.05
volume0
Intrest0
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest27
Strike
655
655
Last Price-
Change
-
Bid60.35
Ask66.15
volume0
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.96
volume0
Intrest34
Strike
660
660
Last Price42.75Nov 08, 2024
Change
00%
Bid65.3
Ask71.15
volume0
Intrest0
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Strike
665
665
Last Price-
Change
-
Bid69.7
Ask76.15
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest11
Strike
670
670
Last Price-
Change
-
Bid74.7
Ask82.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid80.25
Ask86
volume0
Intrest0
Last Price0.08Nov 18, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest17
Strike
680
680
Last Price-
Change
-
Bid85.25
Ask91
volume0
Intrest0
Last Price0.52Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
685
685
Last Price-
Change
-
Bid90.35
Ask96
volume0
Intrest0
Last Price0.3Nov 12, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
690
690
Last Price-
Change
-
Bid95.4
Ask101.05
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest61
Strike
700
700
Last Price-
Change
-
Bid105.25
Ask111.85
volume0
Intrest0
Last Price0.54Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Strike
710
710
Last Price-
Change
-
Bid114.75
Ask121.1
volume0
Intrest0
Last Price0.18Nov 14, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Strike
720
720
Last Price-
Change
-
Bid124.7
Ask131.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid134.7
Ask141.15
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.04400%
Bid-
Ask0.25
volume1
Intrest1
Strike
740
740
Last Price-
Change
-
Bid145.25
Ask151.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid155.25
Ask161.05
volume0
Intrest0
Last Price0.81Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
760
760
Last Price-
Change
-
Bid164.7
Ask172.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid175.25
Ask181.05
volume0
Intrest0