Comments
Loading...

UnitedHealth Group

UNHNYSE
ロゴは Benzinga Data から提供されました
$509.76
-0.83-0.16%
近くで: -
$509.90
0.140.03%
時間外: 7:56 PM EDT
Q4 2024に発表されました。期中 {{formatedDate}}に決算が発表されました{{formatedDate}} マーケットオープン前。
直近の電話会議は8:45 AM, 2 days agoに行われました。 クリックして過去のウェブキャストを見る

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
すべての権利行使範囲
230.0840.0
230.0
840.0
Last Price314.6Jan 15, 2025
Change
00%
Bid278.3
Ask284.6
volume0
Intrest7
Strike
230
230
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1021
Last Price241.03Dec 17, 2024
Change
00%
Bid268
Ask274.6
volume0
Intrest6
Strike
240
240
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest680
Last Price300.6Dec 06, 2024
Change
00%
Bid257.95
Ask264.6
volume0
Intrest9
Strike
250
250
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest365
Last Price260Jan 16, 2025
Change
00%
Bid248.2
Ask254.6
volume0
Intrest1
Strike
260
260
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest91
Last Price227Jun 14, 2024
Change
00%
Bid238.15
Ask244.6
volume0
Intrest3
Strike
270
270
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest135
Last Price220.61Mar 28, 2024
Change
00%
Bid228.1
Ask234.6
volume0
Intrest1
Strike
280
280
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest150
Last Price273.17Dec 10, 2024
Change
00%
Bid218.2
Ask224.6
volume0
Intrest3
Strike
290
290
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest76
Last Price215.6Jan 17, 2025
Change
9.374.16%
Bid207.8
Ask212.55
volume4
Intrest25
Strike
300
300
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1192
Last Price206.92Jan 16, 2025
Change
00%
Bid198.25
Ask204.6
volume0
Intrest13
Strike
310
310
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest244
Last Price196Jan 17, 2025
Change
4.932.45%
Bid188.05
Ask194.6
volume4
Intrest6
Strike
320
320
Last Price0.09Dec 23, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest351
Last Price231.28Dec 06, 2024
Change
00%
Bid177.95
Ask184.6
volume0
Intrest6
Strike
330
330
Last Price0.4Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest56
Last Price222.49Dec 06, 2024
Change
00%
Bid168.35
Ask174.6
volume0
Intrest5
Strike
340
340
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest221
Last Price160.58Jan 17, 2025
Change
31.7116.49%
Bid157.6
Ask162.55
volume21
Intrest40
Strike
350
350
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1616
Last Price192.69Dec 06, 2024
Change
00%
Bid148.05
Ask154.6
volume0
Intrest10
Strike
360
360
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest516
Last Price200.95Oct 18, 2024
Change
00%
Bid138.3
Ask144.6
volume0
Intrest8
Strike
370
370
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest325
Last Price138.25Jan 16, 2025
Change
00%
Bid128.05
Ask134.6
volume0
Intrest21
Strike
380
380
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1260
Last Price153.37Jan 13, 2025
Change
00%
Bid118.15
Ask124.6
volume0
Intrest21
Strike
390
390
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest505
Last Price120.8Jan 17, 2025
Change
1.81.51%
Bid107.95
Ask114.25
volume30
Intrest199
Strike
400
400
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1513
Last Price96.28Jan 02, 2025
Change
00%
Bid97.5
Ask103.1
volume0
Intrest33
Strike
410
410
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1801
Last Price87.25Jan 02, 2025
Change
00%
Bid87.8
Ask93
volume0
Intrest60
Strike
420
420
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2230
Last Price108.81Jan 13, 2025
Change
00%
Bid78.25
Ask82.35
volume0
Intrest72
Strike
430
430
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest965
Last Price-
Change
-
Bid75.85
Ask81.75
volume0
Intrest0
Strike
432.5
432.5
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest4
Last Price-
Change
-
Bid72.7
Ask79.25
volume0
Intrest0
Strike
435
435
Last Price0.11Jan 14, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest5
Last Price-
Change
-
Bid70.65
Ask76.75
volume0
Intrest0
Strike
437.5
437.5
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price74.04Jan 16, 2025
Change
00%
Bid68
Ask72.85
volume0
Intrest80
Strike
440
440
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume8
Intrest1042
Last Price-
Change
-
Bid65.4
Ask71.75
volume0
Intrest0
Strike
442.5
442.5
Last Price0.12Jan 15, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest8
Last Price-
Change
-
Bid63.15
Ask69.25
volume0
Intrest0
Strike
445
445
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest57
Last Price-
Change
-
Bid60.65
Ask66.75
volume0
Intrest0
Strike
447.5
447.5
Last Price0.13Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price63.2Jan 17, 2025
Change
1.652.54%
Bid57.95
Ask62.25
volume33
Intrest583
Strike
450
450
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume126
Intrest2142
Last Price-
Change
-
Bid55.7
Ask61.75
volume0
Intrest0
Strike
452.5
452.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.03
volume10
Intrest5
Last Price61.2Jan 17, 2025
Change
6.159.13%
Bid52.35
Ask59.25
volume4
Intrest4
Strike
455
455
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.51
volume111
Intrest219
Last Price82.57Jan 14, 2025
Change
00%
Bid51
Ask56.75
volume0
Intrest0
Strike
457.5
457.5
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price55.6Jan 17, 2025
Change
4.066.81%
Bid48.05
Ask53.6
volume2
Intrest337
Strike
460
460
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.05
volume97
Intrest1299
Last Price77.6Jan 14, 2025
Change
00%
Bid45.4
Ask51.75
volume0
Intrest0
Strike
462.5
462.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Last Price-
Change
-
Bid42.5
Ask49.25
volume0
Intrest0
Strike
465
465
Last Price0.02Jan 17, 2025
Change
0.0981.82%
Bid-
Ask0.13
volume4
Intrest73
Last Price-
Change
-
Bid40.25
Ask46.75
volume0
Intrest0
Strike
467.5
467.5
Last Price0.02Jan 17, 2025
Change
0.0466.67%
Bid-
Ask0.4
volume57
Intrest118
Last Price45.73Jan 17, 2025
Change
1.894.31%
Bid38.3
Ask42.75
volume36
Intrest529
Strike
470
470
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.51
volume75
Intrest1873
Last Price40.25Jan 02, 2025
Change
00%
Bid35.35
Ask41.75
volume0
Intrest2
Strike
472.5
472.5
Last Price0.01Jan 17, 2025
Change
0.1794.44%
Bid-
Ask0.27
volume23
Intrest79
Last Price37.1Dec 24, 2024
Change
00%
Bid33.25
Ask39.2
volume0
Intrest1
Strike
475
475
Last Price0.02Jan 17, 2025
Change
0.1688.89%
Bid-
Ask0.01
volume40
Intrest165
Last Price64.52Jan 14, 2025
Change
00%
Bid30.95
Ask36.75
volume0
Intrest3
Strike
477.5
477.5
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.33
volume2
Intrest41
Last Price30Jan 17, 2025
Change
3.8711.43%
Bid28.1
Ask33.45
volume8
Intrest686
Strike
480
480
Last Price0.02Jan 17, 2025
Change
0.1285.71%
Bid-
Ask0.02
volume343
Intrest2593
Last Price34.6Dec 27, 2024
Change
00%
Bid25.85
Ask31.7
volume0
Intrest4
Strike
482.5
482.5
Last Price0.02Jan 17, 2025
Change
0.1386.67%
Bid-
Ask0.09
volume8
Intrest83
Last Price35.5Jan 17, 2025
Change
7.0324.69%
Bid23.85
Ask29.15
volume2
Intrest11
Strike
485
485
Last Price0.01Jan 17, 2025
Change
0.295.24%
Bid-
Ask0.2
volume234
Intrest665
Last Price30.8Jan 02, 2025
Change
00%
Bid21.3
Ask26.7
volume0
Intrest1
Strike
487.5
487.5
Last Price0.18Jan 17, 2025
Change
0.0830.77%
Bid-
Ask0.59
volume45
Intrest131
Last Price21.9Jan 17, 2025
Change
5.8821.17%
Bid18.25
Ask21.95
volume57
Intrest1361
Strike
490
490
Last Price0.01Jan 17, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume378
Intrest2397
Last Price50.98Jan 15, 2025
Change
00%
Bid16.55
Ask21.1
volume0
Intrest5
Strike
492.5
492.5
Last Price0.03Jan 17, 2025
Change
0.4293.33%
Bid-
Ask0.04
volume51
Intrest180
Last Price21Jan 17, 2025
Change
3.5414.43%
Bid13.35
Ask17.2
volume3
Intrest16
Strike
495
495
Last Price0.02Jan 17, 2025
Change
0.6296.88%
Bid-
Ask0.03
volume196
Intrest602
Last Price32.75Jan 10, 2025
Change
00%
Bid10.85
Ask14.8
volume0
Intrest14
Strike
497.5
497.5
Last Price0.01Jan 17, 2025
Change
0.7998.75%
Bid-
Ask0.09
volume73
Intrest371
Last Price10.58Jan 17, 2025
Change
1.4211.83%
Bid8.85
Ask11.25
volume191
Intrest2453
Strike
500
500
Last Price0.03Jan 17, 2025
Change
1.2297.6%
Bid0.02
Ask0.03
volume1948
Intrest4063
Last Price15.1Jan 17, 2025
Change
3.833.63%
Bid6.35
Ask8.9
volume6
Intrest5
Strike
502.5
502.5
Last Price0.06Jan 17, 2025
Change
1.596.15%
Bid-
Ask0.08
volume193
Intrest172
Last Price5.7Jan 17, 2025
Change
3.135.23%
Bid3.65
Ask6.4
volume39
Intrest119
Strike
505
505
Last Price0.02Jan 17, 2025
Change
2.1899.09%
Bid0.01
Ask0.11
volume1813
Intrest1096
Last Price12.96Jan 17, 2025
Change
5.4672.8%
Bid1.08
Ask4.4
volume50
Intrest42
Strike
507.5
507.5
Last Price0.18Jan 17, 2025
Change
2.9294.19%
Bid0.01
Ask0.18
volume302
Intrest301
Last Price0.64Jan 17, 2025
Change
4.3687.2%
Bid-
Ask1.03
volume573
Intrest1449
Strike
510
510
Last Price0.6Jan 17, 2025
Change
3.685.71%
Bid0.27
Ask0.93
volume3024
Intrest2524
Last Price0.13Jan 17, 2025
Change
3.4796.39%
Bid0.01
Ask0.36
volume137
Intrest120
Strike
512.5
512.5
Last Price2.7Jan 17, 2025
Change
2.7850.73%
Bid2.09
Ask3.6
volume529
Intrest270
Last Price0.01Jan 17, 2025
Change
2.8299.65%
Bid-
Ask0.01
volume1038
Intrest567
Strike
515
515
Last Price5.17Jan 17, 2025
Change
1.2419.34%
Bid4.75
Ask6.15
volume1487
Intrest1436
Last Price0.01Jan 17, 2025
Change
299.5%
Bid0.01
Ask0.12
volume718
Intrest360
Strike
517.5
517.5
Last Price7.9Jan 17, 2025
Change
0.9510.73%
Bid6.25
Ask9.3
volume385
Intrest249
Last Price0.02Jan 17, 2025
Change
1.4498.63%
Bid-
Ask0.03
volume2177
Intrest1984
Strike
520
520
Last Price9.6Jan 17, 2025
Change
0.22.04%
Bid8.85
Ask10.8
volume1887
Intrest3431
Last Price0.01Jan 17, 2025
Change
0.5998.33%
Bid-
Ask0.03
volume1181
Intrest1072
Strike
525
525
Last Price14.25Jan 17, 2025
Change
0.120.85%
Bid13.15
Ask16.45
volume904
Intrest1723
Last Price0.01Jan 17, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume1962
Intrest2234
Strike
530
530
Last Price19.25Jan 17, 2025
Change
0.31.58%
Bid17.75
Ask21.95
volume211
Intrest1557
Last Price0.01Jan 17, 2025
Change
0.1493.33%
Bid-
Ask0.02
volume339
Intrest893
Strike
535
535
Last Price23.55Jan 17, 2025
Change
0.471.96%
Bid23.6
Ask27.35
volume80
Intrest219
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.01
volume1409
Intrest2537
Strike
540
540
Last Price30Jan 17, 2025
Change
0.581.97%
Bid26.25
Ask32.8
volume173
Intrest869
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume101
Intrest2364
Strike
545
545
Last Price34Jan 17, 2025
Change
00%
Bid32.5
Ask36.9
volume63
Intrest116
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume277
Intrest4262
Strike
550
550
Last Price37.65Jan 17, 2025
Change
1.062.74%
Bid35.75
Ask42.95
volume137
Intrest1211
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume29
Intrest972
Strike
555
555
Last Price42Jan 16, 2025
Change
00%
Bid41.9
Ask46.5
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume277
Intrest3371
Strike
560
560
Last Price39.9Jan 17, 2025
Change
11.422.22%
Bid45.75
Ask51.95
volume7
Intrest225
Last Price0.04Jan 17, 2025
Change
0.02100%
Bid-
Ask0.02
volume18
Intrest716
Strike
565
565
Last Price28.59Jan 16, 2025
Change
00%
Bid50.75
Ask57.25
volume0
Intrest3
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume130
Intrest3122
Strike
570
570
Last Price59.57Jan 17, 2025
Change
0.530.88%
Bid56.55
Ask61.35
volume8
Intrest215
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume33
Intrest785
Strike
575
575
Last Price-
Change
-
Bid60.75
Ask66.65
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest1723
Strike
580
580
Last Price64Jan 17, 2025
Change
2.954.41%
Bid67.05
Ask71.5
volume1
Intrest76
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest597
Strike
585
585
Last Price43.6Jan 13, 2025
Change
00%
Bid70.75
Ask76.8
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest4340
Strike
590
590
Last Price75.45Jan 16, 2025
Change
00%
Bid76.9
Ask82.2
volume0
Intrest221
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest196
Strike
595
595
Last Price-
Change
-
Bid80.75
Ask86.8
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest9802
Strike
600
600
Last Price85.3Jan 17, 2025
Change
3.23.62%
Bid85.4
Ask92.45
volume1
Intrest30
Last Price0.07Jan 17, 2025
Change
0.06600%
Bid-
Ask0.07
volume6
Intrest212
Strike
605
605
Last Price-
Change
-
Bid91.05
Ask96.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1725
Strike
610
610
Last Price93.06Jan 17, 2025
Change
5.495.57%
Bid95.4
Ask102.45
volume20
Intrest41
Last Price0.19Jan 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest21
Strike
615
615
Last Price-
Change
-
Bid101.05
Ask106.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume57
Intrest1693
Strike
620
620
Last Price76.2Jan 13, 2025
Change
00%
Bid107.05
Ask112.2
volume0
Intrest4
Last Price0.17Jan 17, 2025
Change
0.161600%
Bid-
Ask0.01
volume1
Intrest2929
Strike
630
630
Last Price112.85Jan 16, 2025
Change
00%
Bid116.1
Ask122.25
volume0
Intrest5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1076
Strike
640
640
Last Price124.21Dec 12, 2024
Change
00%
Bid125.4
Ask132.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest3525
Strike
650
650
Last Price115.5Jan 16, 2025
Change
00%
Bid137.05
Ask142.45
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest821
Strike
660
660
Last Price70.13Nov 14, 2024
Change
00%
Bid147.05
Ask152.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest1225
Strike
670
670
Last Price82.25Oct 10, 2024
Change
00%
Bid155.4
Ask161.9
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest910
Strike
680
680
Last Price86.55Nov 14, 2024
Change
00%
Bid167.05
Ask171.85
volume0
Intrest0
Last Price0.08Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest540
Strike
690
690
Last Price-
Change
-
Bid175.4
Ask181.85
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest830
Strike
700
700
Last Price79.95Nov 12, 2024
Change
00%
Bid187.05
Ask192.25
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest62
Strike
710
710
Last Price-
Change
-
Bid195.4
Ask201.85
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest388
Strike
720
720
Last Price115.5Oct 14, 2024
Change
00%
Bid205.4
Ask211.85
volume0
Intrest0
Last Price0.1Dec 24, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest126
Strike
730
730
Last Price-
Change
-
Bid215.4
Ask222.35
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest191
Strike
740
740
Last Price-
Change
-
Bid225.4
Ask232.25
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest195
Strike
750
750
Last Price269.39Dec 17, 2024
Change
00%
Bid235.4
Ask241.85
volume0
Intrest0
Last Price0.43Dec 06, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest66
Strike
760
760
Last Price258.12Dec 16, 2024
Change
00%
Bid245.4
Ask251.85
volume0
Intrest0
Last Price0.04Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest276
Strike
780
780
Last Price200.95Aug 14, 2024
Change
00%
Bid265.4
Ask271.85
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest852
Strike
800
800
Last Price201.45Oct 11, 2024
Change
00%
Bid287.05
Ask291.85
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest487
Strike
820
820
Last Price318.25Jul 11, 2024
Change
00%
Bid307.05
Ask312.2
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1530
Strike
840
840
Last Price295.14Jan 15, 2025
Change
00%
Bid325.4
Ask332.25
volume0
Intrest0