$590.87
-6.62-1.11%
가까이에: -
$596.00
5.130.87%
시간외: Nov 22, 6:53 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 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
© 2024 Benzinga | All Rights Reserved