Comments
Loading...
UnitedHealth Group (NYSE:UNH) 株価情報, オプションチェーン
オプションチェーンは、UnitedHealth Groupの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、UnitedHealth Groupの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid291.4
Ask297.85
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid282.15
Ask287.85
volume0
Intrest0
Strike
310
310
Last Price0.46Nov 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid271.05
Ask277.85
volume0
Intrest0
Strike
320
320
Last Price0.46Oct 14, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid259.4
Ask267.85
volume0
Intrest0
Strike
330
330
Last Price0.5Oct 14, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid252.1
Ask257.85
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid242.2
Ask247.85
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid231.45
Ask237.85
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid221
Ask227.85
volume0
Intrest0
Strike
370
370
Last Price0.01Oct 17, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid211.1
Ask217.85
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price204.39Nov 15, 2024
Change
00%
Bid200.1
Ask206.3
volume0
Intrest17
Strike
390
390
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid191.05
Ask197.8
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid181.1
Ask187.85
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid171.85
Ask177.85
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid166.45
Ask172.85
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid162.3
Ask167.85
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid155.5
Ask162.85
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid150.9
Ask157.85
volume0
Intrest0
Strike
440
440
Last Price0.44Nov 04, 2024
Change
00%
Bid-
Ask4.25
volume0
Intrest1
Last Price-
Change
-
Bid147.2
Ask152.85
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid140.2
Ask147.85
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid136.1
Ask142.85
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid132.05
Ask137.85
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid126.2
Ask132.85
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid121.05
Ask127.85
volume0
Intrest0
Strike
470
470
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Last Price-
Change
-
Bid116.1
Ask122.85
volume0
Intrest0
Strike
475
475
Last Price1.47Oct 15, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest15
Last Price104.73Nov 19, 2024
Change
00%
Bid112.05
Ask117.85
volume0
Intrest5
Strike
480
480
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask4
volume0
Intrest13
Last Price-
Change
-
Bid105.8
Ask112.85
volume0
Intrest0
Strike
485
485
Last Price0.18Nov 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Last Price-
Change
-
Bid101.55
Ask107.85
volume0
Intrest0
Strike
490
490
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest62
Last Price-
Change
-
Bid96
Ask102.85
volume0
Intrest0
Strike
495
495
Last Price0.3Nov 06, 2024
Change
00%
Bid-
Ask1.41
volume0
Intrest25
Last Price-
Change
-
Bid94.7
Ask100.35
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid-
Ask2.84
volume0
Intrest0
Last Price103.8Nov 21, 2024
Change
00%
Bid91.9
Ask97.85
volume0
Intrest4
Strike
500
500
Last Price0.14Nov 21, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest86
Last Price63.45Oct 18, 2024
Change
00%
Bid85.55
Ask92.85
volume0
Intrest1
Strike
505
505
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest420
Last Price74.8Nov 19, 2024
Change
00%
Bid80.45
Ask87.85
volume0
Intrest5
Strike
510
510
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest210
Last Price53.1Nov 04, 2024
Change
00%
Bid76.25
Ask82.8
volume0
Intrest1
Strike
515
515
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask1.29
volume0
Intrest61
Last Price58Oct 16, 2024
Change
00%
Bid71
Ask77.85
volume0
Intrest1
Strike
520
520
Last Price0.63Nov 19, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest89
Last Price77.52Nov 20, 2024
Change
00%
Bid66.9
Ask72.85
volume0
Intrest8
Strike
525
525
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.1
volume30
Intrest70
Last Price56.05Nov 18, 2024
Change
00%
Bid62.2
Ask67.85
volume0
Intrest3
Strike
530
530
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest78
Last Price45.45Nov 19, 2024
Change
00%
Bid57.2
Ask62.85
volume0
Intrest2
Strike
535
535
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest32
Last Price61.05Nov 21, 2024
Change
00%
Bid51.2
Ask57.75
volume0
Intrest16
Strike
540
540
Last Price0.12Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest318
Last Price48.86Nov 15, 2024
Change
00%
Bid46.4
Ask52.85
volume0
Intrest3
Strike
545
545
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest31
Last Price50.11Nov 21, 2024
Change
00%
Bid41.35
Ask47.85
volume0
Intrest9
Strike
550
550
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest117
Last Price47.8Nov 21, 2024
Change
00%
Bid39.55
Ask45.1
volume0
Intrest1
Strike
552.5
552.5
Last Price1.3Nov 06, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest5
Last Price43.5Nov 06, 2024
Change
00%
Bid36.15
Ask42.6
volume0
Intrest7
Strike
555
555
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid0.01
Ask0.03
volume7
Intrest64
Last Price19.15Nov 05, 2024
Change
00%
Bid34.6
Ask40.15
volume0
Intrest1
Strike
557.5
557.5
Last Price0.34Nov 20, 2024
Change
00%
Bid-
Ask1.49
volume0
Intrest19
Last Price35.79Nov 22, 2024
Change
3.077.9%
Bid31.5
Ask37.35
volume17
Intrest88
Strike
560
560
Last Price0.11Nov 20, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest468
Last Price43.35Nov 06, 2024
Change
00%
Bid29.35
Ask35.1
volume0
Intrest11
Strike
562.5
562.5
Last Price0.01Nov 22, 2024
Change
0.1493.33%
Bid0.01
Ask1.5
volume1
Intrest53
Last Price37.74Nov 21, 2024
Change
00%
Bid26.9
Ask32.7
volume0
Intrest18
Strike
565
565
Last Price0.75Nov 21, 2024
Change
00%
Bid0.01
Ask1.34
volume0
Intrest200
Last Price15.08Nov 19, 2024
Change
00%
Bid23.15
Ask30.15
volume0
Intrest1
Strike
567.5
567.5
Last Price0.17Nov 20, 2024
Change
00%
Bid-
Ask1.48
volume0
Intrest77
Last Price25.72Nov 22, 2024
Change
5.3317.17%
Bid21.95
Ask27.6
volume1
Intrest32
Strike
570
570
Last Price0.08Nov 22, 2024
Change
0.0538.46%
Bid0.01
Ask0.08
volume53
Intrest233
Last Price10.96Nov 19, 2024
Change
00%
Bid19.85
Ask25.1
volume0
Intrest1
Strike
572.5
572.5
Last Price0.13Nov 21, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest175
Last Price26.15Nov 21, 2024
Change
00%
Bid17.45
Ask19.45
volume0
Intrest31
Strike
575
575
Last Price0.05Nov 22, 2024
Change
0.166.67%
Bid-
Ask0.25
volume1
Intrest393
Last Price11.89Nov 20, 2024
Change
00%
Bid15.15
Ask20.15
volume0
Intrest3
Strike
577.5
577.5
Last Price0.05Nov 22, 2024
Change
0.1372.22%
Bid-
Ask0.81
volume2
Intrest292
Last Price22.75Nov 21, 2024
Change
00%
Bid12.65
Ask14.9
volume0
Intrest185
Strike
580
580
Last Price0.05Nov 22, 2024
Change
0.2583.33%
Bid0.05
Ask0.21
volume161
Intrest291
Last Price12.23Nov 22, 2024
Change
6.4734.6%
Bid8.6
Ask14.95
volume1
Intrest49
Strike
582.5
582.5
Last Price0.12Nov 22, 2024
Change
0.262.5%
Bid-
Ask0.44
volume1
Intrest59
Last Price13.78Nov 22, 2024
Change
2.3414.52%
Bid7.8
Ask10.9
volume7
Intrest403
Strike
585
585
Last Price0.17Nov 22, 2024
Change
0.1648.48%
Bid0.09
Ask0.16
volume17
Intrest116
Last Price10.8Nov 20, 2024
Change
00%
Bid5.55
Ask6.9
volume0
Intrest31
Strike
587.5
587.5
Last Price0.25Nov 22, 2024
Change
0.3960.94%
Bid0.2
Ask0.33
volume10
Intrest103
Last Price4.45Nov 22, 2024
Change
6.0757.7%
Bid3.6
Ask5.8
volume5
Intrest327
Strike
590
590
Last Price0.52Nov 22, 2024
Change
0.2633.33%
Bid0.35
Ask0.64
volume28
Intrest130
Last Price2.55Nov 22, 2024
Change
5.769.09%
Bid2.03
Ask2.62
volume11
Intrest29
Strike
592.5
592.5
Last Price1.3Nov 22, 2024
Change
0.128.45%
Bid0.83
Ask1.36
volume61
Intrest65
Last Price1.11Nov 22, 2024
Change
4.0478.45%
Bid0.89
Ask1.23
volume52
Intrest234
Strike
595
595
Last Price2.56Nov 22, 2024
Change
0.3716.89%
Bid2.29
Ask2.67
volume74
Intrest198
Last Price0.4Nov 22, 2024
Change
3.188.57%
Bid0.35
Ask0.79
volume23
Intrest71
Strike
597.5
597.5
Last Price4Nov 22, 2024
Change
0.7523.08%
Bid3.95
Ask4.95
volume8
Intrest44
Last Price0.18Nov 22, 2024
Change
1.9391.47%
Bid0.14
Ask0.2
volume151
Intrest389
Strike
600
600
Last Price5Nov 22, 2024
Change
0.24.17%
Bid5.05
Ask7.75
volume21
Intrest101
Last Price0.09Nov 22, 2024
Change
1.2193.08%
Bid0.05
Ask0.17
volume22
Intrest185
Strike
602.5
602.5
Last Price5.8Nov 22, 2024
Change
0.619.52%
Bid7.5
Ask10
volume3
Intrest22
Last Price0.03Nov 22, 2024
Change
0.9897.03%
Bid0.03
Ask0.07
volume94
Intrest279
Strike
605
605
Last Price9.79Nov 22, 2024
Change
2.3932.3%
Bid7.45
Ask13.55
volume5
Intrest47
Last Price0.05Nov 22, 2024
Change
0.4990.74%
Bid-
Ask0.27
volume95
Intrest129
Strike
607.5
607.5
Last Price8.33Nov 20, 2024
Change
00%
Bid12.5
Ask14.9
volume0
Intrest6
Last Price0.02Nov 22, 2024
Change
0.2993.55%
Bid0.01
Ask0.05
volume91
Intrest577
Strike
610
610
Last Price10.1Nov 21, 2024
Change
00%
Bid12.4
Ask18.25
volume0
Intrest25
Last Price0.01Nov 22, 2024
Change
0.1593.75%
Bid0.01
Ask0.03
volume23
Intrest1310
Strike
615
615
Last Price14.7Nov 21, 2024
Change
00%
Bid17.45
Ask22.75
volume0
Intrest2
Last Price0.01Nov 22, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume45
Intrest629
Strike
620
620
Last Price23.92Nov 20, 2024
Change
00%
Bid23.4
Ask28.15
volume0
Intrest2
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.05
volume34
Intrest372
Strike
625
625
Last Price32.53Nov 15, 2024
Change
00%
Bid27.45
Ask33.3
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.2
volume6
Intrest690
Strike
630
630
Last Price37.15Nov 15, 2024
Change
00%
Bid32.1
Ask37.8
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.0457.14%
Bid-
Ask0.22
volume1
Intrest162
Strike
635
635
Last Price13Nov 11, 2024
Change
00%
Bid37.15
Ask43.15
volume0
Intrest0
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest210
Strike
640
640
Last Price49.5Nov 14, 2024
Change
00%
Bid42.15
Ask48.9
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1
volume0
Intrest47
Strike
645
645
Last Price-
Change
-
Bid47.15
Ask52.95
volume0
Intrest0
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest320
Strike
650
650
Last Price-
Change
-
Bid52.15
Ask58.8
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest47
Strike
655
655
Last Price-
Change
-
Bid57.15
Ask63.35
volume0
Intrest0
Last Price0.12Nov 15, 2024
Change
00%
Bid-
Ask1.48
volume0
Intrest27
Strike
660
660
Last Price69.7Oct 10, 2024
Change
00%
Bid62.15
Ask68.05
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest46
Strike
665
665
Last Price39.13Nov 11, 2024
Change
00%
Bid67.15
Ask72.7
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest40
Strike
670
670
Last Price-
Change
-
Bid72.15
Ask78.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid77.15
Ask83.95
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest44
Strike
680
680
Last Price61.88Nov 08, 2024
Change
00%
Bid82.15
Ask87.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.93
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid87.15
Ask93.65
volume0
Intrest0
Last Price0.19Nov 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
690
690
Last Price-
Change
-
Bid92.15
Ask98.7
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask1.33
volume0
Intrest35
Strike
700
700
Last Price-
Change
-
Bid102.15
Ask107.85
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest368
Strike
710
710
Last Price-
Change
-
Bid112.15
Ask117.95
volume0
Intrest0
Last Price0.17Oct 25, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest1
Strike
720
720
Last Price-
Change
-
Bid122.15
Ask127.9
volume0
Intrest0
Last Price1.55Nov 06, 2024
Change
00%
Bid-
Ask4.25
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid132.15
Ask137.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid142.15
Ask147.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid152.15
Ask157.95
volume0
Intrest0
Last Price0.19Oct 28, 2024
Change
00%
Bid-
Ask4.25
volume0
Intrest1
Strike
760
760
Last Price-
Change
-
Bid162.15
Ask167.95
volume0
Intrest0
Last Price0.19Oct 28, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
770
770
Last Price-
Change
-
Bid172.15
Ask177.95
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved