Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.677,19 +451,53 (+1,18%) Gold
2.308,50 -1,10 (-0,05%) EUR/USD
1,0772 +0,0045 (+0,42%) Bitcoin EUR
57.312,14 +2.341,43 (+4,26%)
Elevance Health, Inc. (ELV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:30PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240517C00470000 | 2024-05-02 10:13AM EDT | 470.00 | 58.20 | 54.20 | 61.60 | 0.00 | - | 1 | 2 | 57.61% |
| ELV240517C00480000 | 2024-04-18 10:26AM EDT | 480.00 | 58.10 | 43.00 | 51.90 | 0.00 | - | 13 | 7 | 51.47% |
| ELV240517C00490000 | 2024-04-18 9:54AM EDT | 490.00 | 44.50 | 33.40 | 41.80 | 0.00 | - | 16 | 33 | 43.69% |
| ELV240517C00500000 | 2024-04-25 3:52PM EDT | 500.00 | 40.20 | 26.10 | 31.90 | 0.00 | - | 5 | 69 | 36.37% |
| ELV240517C00510000 | 2024-05-03 3:11PM EDT | 510.00 | 19.40 | 19.20 | 22.10 | +2.10 | +12.14% | 3 | 198 | 28.88% |
| ELV240517C00520000 | 2024-05-03 12:50PM EDT | 520.00 | 10.50 | 11.50 | 12.00 | -0.10 | -0.94% | 5 | 285 | 19.73% |
| ELV240517C00530000 | 2024-05-03 2:04PM EDT | 530.00 | 5.20 | 5.30 | 5.90 | +0.10 | +1.96% | 352 | 275 | 17.60% |
| ELV240517C00540000 | 2024-05-03 3:11PM EDT | 540.00 | 2.10 | 2.05 | 2.30 | +0.05 | +2.44% | 26 | 728 | 16.46% |
| ELV240517C00550000 | 2024-05-03 12:26PM EDT | 550.00 | 0.59 | 0.50 | 1.20 | -0.16 | -21.33% | 1 | 218 | 18.42% |
| ELV240517C00560000 | 2024-05-03 1:39PM EDT | 560.00 | 0.40 | 0.00 | 0.40 | -0.05 | -11.11% | 29 | 223 | 18.26% |
| ELV240517C00570000 | 2024-04-29 2:33PM EDT | 570.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 2 | 91 | 27.11% |
| ELV240517C00580000 | 2024-04-30 1:14PM EDT | 580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 21.19% |
| ELV240517C00590000 | 2024-04-23 10:36AM EDT | 590.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 52.44% |
| ELV240517C00620000 | 2024-04-23 10:56AM EDT | 620.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 55.85% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240517P00350000 | 2024-03-22 11:48AM EDT | 350.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 119.39% |
| ELV240517P00380000 | 2024-03-26 11:25AM EDT | 380.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 82.96% |
| ELV240517P00390000 | 2024-04-18 11:05AM EDT | 390.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | - | 5 | 93.80% |
| ELV240517P00400000 | 2024-04-11 11:17AM EDT | 400.00 | 0.35 | 0.00 | 3.90 | 0.00 | - | - | 1 | 85.89% |
| ELV240517P00410000 | 2024-04-09 11:21AM EDT | 410.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | - | 1 | 73.17% |
| ELV240517P00420000 | 2024-04-22 11:24AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 45.41% |
| ELV240517P00430000 | 2024-04-04 1:04PM EDT | 430.00 | 1.24 | 0.00 | 4.30 | 0.00 | - | 10 | 13 | 68.68% |
| ELV240517P00440000 | 2024-04-29 10:30AM EDT | 440.00 | 0.04 | 0.00 | 2.50 | 0.00 | - | 1 | 33 | 55.30% |
| ELV240517P00450000 | 2024-05-01 1:40PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 44.78% |
| ELV240517P00460000 | 2024-05-01 1:10PM EDT | 460.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 28.76% |
| ELV240517P00470000 | 2024-04-23 9:30AM EDT | 470.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 458 | 26.12% |
| ELV240517P00480000 | 2024-05-01 3:51PM EDT | 480.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 4 | 33 | 26.29% |
| ELV240517P00490000 | 2024-05-03 3:11PM EDT | 490.00 | 0.40 | 0.40 | 0.45 | -0.10 | -20.00% | 25 | 257 | 21.41% |
| ELV240517P00500000 | 2024-05-03 9:31AM EDT | 500.00 | 0.85 | 0.50 | 0.75 | +0.14 | +19.72% | 2 | 208 | 18.56% |
| ELV240517P00510000 | 2024-05-03 2:00PM EDT | 510.00 | 1.46 | 1.25 | 1.45 | -0.54 | -27.00% | 168 | 247 | 16.00% |
| ELV240517P00520000 | 2024-05-03 11:17AM EDT | 520.00 | 4.71 | 2.95 | 3.30 | +0.41 | +9.53% | 165 | 260 | 14.18% |
| ELV240517P00530000 | 2024-05-03 9:36AM EDT | 530.00 | 11.86 | 6.90 | 7.40 | +3.16 | +36.32% | 2 | 143 | 12.81% |
| ELV240517P00540000 | 2024-05-01 10:07AM EDT | 540.00 | 20.31 | 11.10 | 14.90 | +3.81 | +23.09% | 1 | 400 | 13.51% |
| ELV240517P00550000 | 2024-04-23 11:03AM EDT | 550.00 | 15.70 | 21.90 | 27.30 | 0.00 | - | 2 | 0 | 27.78% |
| ELV240517P00560000 | 2024-05-01 3:54PM EDT | 560.00 | 31.80 | 28.70 | 35.10 | 0.00 | - | 3 | 0 | 25.53% |
| ELV240517P00570000 | 2024-04-18 10:11AM EDT | 570.00 | 34.97 | 38.80 | 47.40 | 0.00 | - | - | 0 | 40.19% |
| ELV240517P00580000 | 2024-04-18 10:11AM EDT | 580.00 | 44.67 | 48.70 | 57.00 | 0.00 | - | - | 0 | 44.08% |
