$506.10
-0.24-0.05%
가까이에: -
$504.94
-1.16-0.23%
시간외: Dec 24, 4:19 PM EDT
Comments
Loading...
UnitedHealth Group (NYSE:UNH) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 UnitedHealth Group의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 UnitedHealth Group에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid202
Ask207.5
volume0
Intrest0
Strike
300
300
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest293
Last Price-
Change
-
Bid192
Ask198.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price180.35Dec 20, 2024
Change
00%
Bid182
Ask187.55
volume0
Intrest4
Strike
320
320
Last Price0.63Dec 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest6
Last Price-
Change
-
Bid172
Ask178.15
volume0
Intrest0
Strike
330
330
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest154
Last Price-
Change
-
Bid162
Ask167.35
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Last Price134Dec 17, 2024
Change
00%
Bid151.9
Ask157.45
volume0
Intrest10
Strike
350
350
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Last Price-
Change
-
Bid142
Ask147.45
volume0
Intrest0
Strike
360
360
Last Price0.14Dec 06, 2024
Change
00%
Bid-
Ask1.31
volume0
Intrest32
Last Price-
Change
-
Bid132
Ask137.5
volume0
Intrest0
Strike
370
370
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest15
Last Price-
Change
-
Bid122.3
Ask127.45
volume0
Intrest0
Strike
380
380
Last Price0.12Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Last Price-
Change
-
Bid112.3
Ask118.55
volume0
Intrest0
Strike
390
390
Last Price0.01Dec 24, 2024
Change
0.1694.12%
Bid-
Ask0.01
volume76
Intrest78
Last Price84Dec 17, 2024
Change
00%
Bid102.3
Ask108.15
volume0
Intrest0
Strike
400
400
Last Price0.01Dec 24, 2024
Change
00%
Bid0.01
Ask0.03
volume8
Intrest118
Last Price-
Change
-
Bid97.35
Ask102.95
volume0
Intrest0
Strike
405
405
Last Price0.06Dec 23, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest41
Last Price-
Change
-
Bid94.9
Ask100.65
volume0
Intrest0
Strike
407.5
407.5
Last Price0.03Dec 24, 2024
Change
0.1583.33%
Bid-
Ask0.03
volume22
Intrest857
Last Price-
Change
-
Bid92.1
Ask98.15
volume0
Intrest0
Strike
410
410
Last Price0.02Dec 24, 2024
Change
0.0360%
Bid0.01
Ask0.1
volume13
Intrest573
Last Price-
Change
-
Bid89.65
Ask95.65
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price-
Change
-
Bid86.2
Ask93.7
volume0
Intrest0
Strike
415
415
Last Price0.03Dec 24, 2024
Change
-
Bid-
Ask0.22
volume1
Intrest0
Last Price-
Change
-
Bid84.7
Ask90.45
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price87.5Dec 23, 2024
Change
00%
Bid81.15
Ask87.95
volume0
Intrest1
Strike
420
420
Last Price0.04Dec 24, 2024
Change
0.0120%
Bid-
Ask0.05
volume2
Intrest257
Last Price-
Change
-
Bid79.75
Ask85.65
volume0
Intrest0
Strike
422.5
422.5
Last Price0.05Dec 24, 2024
Change
0.0550%
Bid-
Ask0.5
volume1
Intrest11
Last Price-
Change
-
Bid77.25
Ask83.15
volume0
Intrest0
Strike
425
425
Last Price0.08Dec 24, 2024
Change
0.2777.14%
Bid-
Ask0.08
volume5
Intrest173
Last Price-
Change
-
Bid74.75
Ask80.35
volume0
Intrest0
Strike
427.5
427.5
Last Price0.07Dec 24, 2024
Change
193.46%
Bid0.01
Ask0.08
volume84
Intrest24
Last Price73.85Dec 24, 2024
Change
19.8636.78%
Bid72.15
Ask78.2
volume2
Intrest3
Strike
430
430
Last Price0.06Dec 24, 2024
Change
0.0753.85%
Bid-
Ask0.06
volume66
Intrest111
Last Price-
Change
-
Bid69.75
Ask75.75
volume0
Intrest0
Strike
432.5
432.5
Last Price0.05Dec 24, 2024
Change
0.5191.07%
Bid0.05
Ask0.2
volume8
Intrest90
Last Price-
Change
-
Bid67.25
Ask73.2
volume0
Intrest0
Strike
435
435
Last Price0.05Dec 24, 2024
Change
0.1777.27%
Bid-
Ask0.1
volume1
Intrest365
Last Price-
Change
-
Bid64.75
Ask70.35
volume0
Intrest0
Strike
437.5
437.5
Last Price0.05Dec 24, 2024
Change
0.1575%
Bid-
Ask0.05
volume1
Intrest14
Last Price-
Change
-
Bid62.25
Ask68.2
volume0
Intrest0
Strike
440
440
Last Price0.14Dec 24, 2024
Change
0.0317.65%
Bid0.02
Ask0.29
volume5
Intrest343
Last Price-
Change
-
Bid59.75
Ask65.75
volume0
Intrest0
Strike
442.5
442.5
Last Price0.53Dec 20, 2024
Change
00%
Bid0.01
Ask0.65
volume0
Intrest35
Last Price42.05Dec 17, 2024
Change
00%
Bid57.25
Ask63.3
volume0
Intrest1
Strike
445
445
Last Price0.05Dec 24, 2024
Change
0.1878.26%
Bid0.05
Ask0.2
volume2
Intrest274
Last Price-
Change
-
Bid53.85
Ask60.8
volume0
Intrest0
Strike
447.5
447.5
Last Price0.27Dec 23, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest27
Last Price57Dec 23, 2024
Change
00%
Bid52.05
Ask58.05
volume0
Intrest23
Strike
450
450
Last Price0.1Dec 24, 2024
Change
0.0428.57%
Bid0.05
Ask0.13
volume63
Intrest994
Last Price-
Change
-
Bid49.75
Ask55.6
volume0
Intrest0
Strike
452.5
452.5
Last Price0.11Dec 24, 2024
Change
0.0215.38%
Bid0.01
Ask0.14
volume1
Intrest55
Last Price51.12Dec 16, 2024
Change
00%
Bid47.05
Ask53.55
volume0
Intrest10
Strike
455
455
Last Price0.12Dec 24, 2024
Change
0.0633.33%
Bid-
Ask0.15
volume14
Intrest489
Last Price-
Change
-
Bid43.8
Ask50.25
volume0
Intrest0
Strike
457.5
457.5
Last Price0.11Dec 24, 2024
Change
0.5282.54%
Bid-
Ask0.19
volume1
Intrest11
Last Price34Dec 18, 2024
Change
00%
Bid42.3
Ask48.3
volume0
Intrest4
Strike
460
460
Last Price0.1Dec 24, 2024
Change
0.150%
Bid0.01
Ask0.16
volume6
Intrest297
Last Price-
Change
-
Bid40.1
Ask45.85
volume0
Intrest0
Strike
462.5
462.5
Last Price0.62Dec 20, 2024
Change
00%
Bid-
Ask0.79
volume0
Intrest20
Last Price-
Change
-
Bid37.4
Ask42.75
volume0
Intrest0
Strike
465
465
Last Price0.14Dec 24, 2024
Change
0.1246.15%
Bid0.1
Ask0.18
volume15
Intrest323
Last Price-
Change
-
Bid35
Ask40.85
volume0
Intrest0
Strike
467.5
467.5
Last Price0.1Dec 24, 2024
Change
0.1762.96%
Bid0.1
Ask0.25
volume9
Intrest44
Last Price35.2Dec 24, 2024
Change
2.98.98%
Bid33.25
Ask38.15
volume5
Intrest20
Strike
470
470
Last Price0.16Dec 24, 2024
Change
0.0833.33%
Bid0.13
Ask0.2
volume43
Intrest462
Last Price19.3Dec 17, 2024
Change
00%
Bid29.95
Ask35.45
volume0
Intrest1
Strike
472.5
472.5
Last Price0.25Dec 24, 2024
Change
0.1130.56%
Bid0.06
Ask0.42
volume1
Intrest55
Last Price27.3Dec 20, 2024
Change
00%
Bid26.35
Ask33.45
volume0
Intrest13
Strike
475
475
Last Price0.17Dec 24, 2024
Change
0.1343.33%
Bid0.13
Ask0.23
volume69
Intrest380
Last Price28.2Dec 24, 2024
Change
10.0555.37%
Bid25.85
Ask29.55
volume1
Intrest40
Strike
477.5
477.5
Last Price0.33Dec 24, 2024
Change
00%
Bid0.01
Ask0.4
volume22
Intrest66
Last Price28.85Dec 23, 2024
Change
00%
Bid23.6
Ask29.6
volume0
Intrest74
Strike
480
480
Last Price0.25Dec 24, 2024
Change
0.1943.18%
Bid0.05
Ask0.35
volume125
Intrest4507
Last Price23Dec 23, 2024
Change
00%
Bid21.95
Ask25.15
volume0
Intrest111
Strike
482.5
482.5
Last Price0.45Dec 24, 2024
Change
0.0916.67%
Bid0.2
Ask0.41
volume24
Intrest118
Last Price22.58Dec 23, 2024
Change
00%
Bid19.95
Ask21.95
volume0
Intrest226
Strike
485
485
Last Price0.4Dec 24, 2024
Change
0.2538.46%
Bid0.26
Ask0.4
volume88
Intrest366
Last Price19.1Dec 23, 2024
Change
00%
Bid16.05
Ask20.85
volume0
Intrest74
Strike
487.5
487.5
Last Price0.34Dec 24, 2024
Change
0.3651.43%
Bid0.35
Ask0.46
volume34
Intrest100
Last Price16.05Dec 24, 2024
Change
3.2516.84%
Bid15.45
Ask16.9
volume13
Intrest232
Strike
490
490
Last Price0.54Dec 24, 2024
Change
0.335.71%
Bid0.45
Ask0.62
volume121
Intrest378
Last Price16.8Dec 23, 2024
Change
00%
Bid13.05
Ask14.9
volume0
Intrest67
Strike
492.5
492.5
Last Price0.83Dec 24, 2024
Change
0.219.42%
Bid0.57
Ask0.83
volume44
Intrest134
Last Price11.15Dec 24, 2024
Change
3.322.84%
Bid10.9
Ask12.15
volume33
Intrest179
Strike
495
495
Last Price1Dec 24, 2024
Change
0.428.57%
Bid0.62
Ask1.1
volume498
Intrest262
Last Price8.14Dec 24, 2024
Change
4.6636.41%
Bid8.8
Ask10.4
volume5
Intrest97
Strike
497.5
497.5
Last Price1.6Dec 24, 2024
Change
0.074.58%
Bid0.93
Ask1.51
volume106
Intrest112
Last Price7.05Dec 24, 2024
Change
2.5526.56%
Bid7.1
Ask8.1
volume90
Intrest683
Strike
500
500
Last Price2.3Dec 24, 2024
Change
0.14.17%
Bid1.54
Ask2.05
volume881
Intrest726
Last Price4.28Dec 24, 2024
Change
1.8229.84%
Bid4.1
Ask4.95
volume354
Intrest266
Strike
505
505
Last Price3.92Dec 24, 2024
Change
0.3610.11%
Bid3.05
Ask3.95
volume156
Intrest234
Last Price2.02Dec 24, 2024
Change
1.4842.29%
Bid1.9
Ask2.44
volume798
Intrest1263
Strike
510
510
Last Price6.93Dec 24, 2024
Change
0.243.59%
Bid5.95
Ask6.9
volume75
Intrest415
Last Price0.85Dec 24, 2024
Change
1.1256.85%
Bid0.71
Ask0.97
volume484
Intrest593
Strike
515
515
Last Price11.03Dec 24, 2024
Change
1.0110.08%
Bid9.65
Ask11.05
volume52
Intrest298
Last Price0.42Dec 24, 2024
Change
0.6159.22%
Bid0.29
Ask0.56
volume1516
Intrest1923
Strike
520
520
Last Price17.35Dec 24, 2024
Change
4.5535.55%
Bid12.85
Ask16.35
volume32
Intrest465
Last Price0.16Dec 24, 2024
Change
0.4372.88%
Bid0.11
Ask0.17
volume455
Intrest854
Strike
525
525
Last Price22.33Dec 24, 2024
Change
4.0322.02%
Bid18.5
Ask21.05
volume4
Intrest150
Last Price0.1Dec 24, 2024
Change
0.3979.59%
Bid0.06
Ask0.12
volume13
Intrest161
Strike
527.5
527.5
Last Price28.45Dec 18, 2024
Change
00%
Bid20.1
Ask25.75
volume0
Intrest27
Last Price0.08Dec 24, 2024
Change
0.1463.64%
Bid0.05
Ask0.1
volume308
Intrest796
Strike
530
530
Last Price26Dec 24, 2024
Change
4.7922.58%
Bid23.9
Ask25.95
volume25
Intrest142
Last Price0.11Dec 24, 2024
Change
0.147.62%
Bid-
Ask0.19
volume76
Intrest232
Strike
532.5
532.5
Last Price29.34Dec 18, 2024
Change
00%
Bid24.95
Ask31.55
volume0
Intrest15
Last Price0.09Dec 24, 2024
Change
0.1664%
Bid0.02
Ask0.06
volume36
Intrest420
Strike
535
535
Last Price29.7Dec 24, 2024
Change
2.659.8%
Bid27.1
Ask33.2
volume7
Intrest37
Last Price0.05Dec 24, 2024
Change
0.0861.54%
Bid0.03
Ask0.07
volume2
Intrest114
Strike
537.5
537.5
Last Price34.51Dec 18, 2024
Change
00%
Bid30.35
Ask35.7
volume0
Intrest2
Last Price0.03Dec 24, 2024
Change
0.1280%
Bid0.04
Ask0.05
volume15
Intrest688
Strike
540
540
Last Price40.33Dec 20, 2024
Change
00%
Bid32.45
Ask37.95
volume0
Intrest6
Last Price0.08Dec 24, 2024
Change
0.0433.33%
Bid-
Ask0.11
volume1
Intrest29
Strike
542.5
542.5
Last Price45.2Dec 18, 2024
Change
00%
Bid34.65
Ask40.55
volume0
Intrest0
Last Price0.03Dec 24, 2024
Change
0.0770%
Bid0.02
Ask0.05
volume21
Intrest352
Strike
545
545
Last Price40.41Dec 24, 2024
Change
0.741.8%
Bid37.75
Ask43
volume1
Intrest6
Last Price0.12Dec 23, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest23
Strike
547.5
547.5
Last Price50.3Dec 19, 2024
Change
00%
Bid39.7
Ask45.7
volume0
Intrest0
Last Price0.02Dec 24, 2024
Change
0.0571.43%
Bid0.01
Ask0.02
volume42
Intrest1047
Strike
550
550
Last Price47.4Dec 24, 2024
Change
6.8616.92%
Bid42
Ask47.65
volume23
Intrest105
Last Price0.19Dec 20, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest14
Strike
552.5
552.5
Last Price70.21Dec 17, 2024
Change
00%
Bid44.6
Ask50.4
volume0
Intrest0
Last Price0.07Dec 23, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest407
Strike
555
555
Last Price62.6Dec 20, 2024
Change
00%
Bid47.85
Ask53.5
volume0
Intrest0
Last Price0.05Dec 24, 2024
Change
0.0125%
Bid-
Ask0.09
volume8
Intrest328
Strike
560
560
Last Price63.5Dec 20, 2024
Change
00%
Bid52.7
Ask58.1
volume0
Intrest0
Last Price0.03Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest1051
Strike
565
565
Last Price72.05Dec 19, 2024
Change
00%
Bid57.15
Ask63.25
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest587
Strike
570
570
Last Price67.62Dec 20, 2024
Change
00%
Bid62.25
Ask68.1
volume0
Intrest2
Last Price0.01Dec 24, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume6
Intrest1110
Strike
575
575
Last Price97.02Dec 17, 2024
Change
00%
Bid67.3
Ask73.1
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest318
Strike
580
580
Last Price91.55Dec 17, 2024
Change
00%
Bid72.9
Ask78
volume0
Intrest0
Last Price0.07Dec 23, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest241
Strike
585
585
Last Price86Dec 18, 2024
Change
00%
Bid78
Ask83.8
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest224
Strike
590
590
Last Price91.85Dec 16, 2024
Change
00%
Bid82.6
Ask88.85
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest467
Strike
595
595
Last Price99Dec 19, 2024
Change
00%
Bid87.15
Ask93.15
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest4107
Strike
600
600
Last Price79.76Dec 12, 2024
Change
00%
Bid91.95
Ask99
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Strike
605
605
Last Price60.2Dec 06, 2024
Change
00%
Bid97.05
Ask103.2
volume0
Intrest0
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest220
Strike
610
610
Last Price75.75Dec 11, 2024
Change
00%
Bid102.6
Ask108.85
volume0
Intrest0
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask1.31
volume0
Intrest128
Strike
615
615
Last Price65Dec 09, 2024
Change
00%
Bid107.6
Ask113.85
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1196
Strike
620
620
Last Price29.27Dec 05, 2024
Change
00%
Bid112.9
Ask118.2
volume0
Intrest0
Last Price0.3Dec 13, 2024
Change
00%
Bid-
Ask1.16
volume0
Intrest147
Strike
625
625
Last Price60.27Dec 10, 2024
Change
00%
Bid117.05
Ask123.2
volume0
Intrest0
Last Price0.11Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Strike
630
630
Last Price-
Change
-
Bid122.85
Ask128.2
volume0
Intrest0
Last Price0.07Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Strike
635
635
Last Price26.7Dec 04, 2024
Change
00%
Bid127.65
Ask133.2
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask1.14
volume0
Intrest55
Strike
640
640
Last Price37.35Dec 05, 2024
Change
00%
Bid132.8
Ask138.2
volume0
Intrest0
Last Price1.26Dec 09, 2024
Change
00%
Bid-
Ask1.31
volume0
Intrest19
Strike
645
645
Last Price42.53Dec 02, 2024
Change
00%
Bid137.05
Ask143.2
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume60
Intrest181
Strike
650
650
Last Price40Dec 04, 2024
Change
00%
Bid141.85
Ask148.2
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest34
Strike
655
655
Last Price-
Change
-
Bid147.9
Ask153.2
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest112
Strike
660
660
Last Price-
Change
-
Bid152.05
Ask158.2
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask1.51
volume0
Intrest356
Strike
665
665
Last Price-
Change
-
Bid157.95
Ask163.2
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask1.31
volume0
Intrest108
Strike
670
670
Last Price-
Change
-
Bid162.75
Ask168.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid167.8
Ask173.05
volume0
Intrest0
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest21
Strike
680
680
Last Price-
Change
-
Bid172.05
Ask178.2
volume0
Intrest0
Last Price0.48Dec 04, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest2
Strike
690
690
Last Price-
Change
-
Bid182.9
Ask188.2
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest74
Strike
700
700
Last Price-
Change
-
Bid192.55
Ask198.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid202.75
Ask208.2
volume0
Intrest0
Last Price0.27Dec 06, 2024
Change
00%
Bid-
Ask0.87
volume0
Intrest77
Strike
720
720
Last Price-
Change
-
Bid212.75
Ask218.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid222.2
Ask228.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid232.9
Ask238.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid242.05
Ask248.2
volume0
Intrest0
Last Price0.07Dec 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest60
Strike
760
760
Last Price-
Change
-
Bid252.75
Ask258.2
volume0
Intrest0
Last Price0.1Dec 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Strike
770
770
Last Price-
Change
-
Bid262.85
Ask268.2
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved