Deutsche Märkte öffnen in 4 Stunden 19 Minuten
Nikkei 225
39.220,58 -446,49 (-1,13%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
57.082,77 -1.070,91 (-1,84%) CMC Crypto 200
1.266,56 -17,23 (-1,34%) Nasdaq Compositive
17.805,16 +87,50 (+0,49%) S&P 500
5.477,90 +8,60 (+0,16%)
Elevance Health, Inc. (ELV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240719C00470000 | 2024-05-31 12:38PM EDT | 470.00 | 66.90 | 61.70 | 71.00 | 0.00 | - | 12 | 12 | 55.31% |
| ELV240719C00480000 | 2024-06-05 10:21AM EDT | 480.00 | 58.30 | 52.00 | 61.00 | 0.00 | - | 1 | 1 | 49.28% |
| ELV240719C00490000 | 2024-06-06 10:40AM EDT | 490.00 | 53.35 | 44.50 | 52.00 | 0.00 | - | 1 | 125 | 45.83% |
| ELV240719C00500000 | 2024-06-21 1:46PM EDT | 500.00 | 37.69 | 35.70 | 42.00 | 0.00 | - | 1 | 10 | 39.44% |
| ELV240719C00510000 | 2024-06-17 2:36PM EDT | 510.00 | 30.00 | 26.80 | 31.70 | 0.00 | - | 2 | 74 | 32.17% |
| ELV240719C00520000 | 2024-06-26 1:34PM EDT | 520.00 | 20.10 | 19.40 | 22.30 | -7.40 | -26.91% | 1 | 98 | 26.50% |
| ELV240719C00530000 | 2024-06-26 3:44PM EDT | 530.00 | 14.10 | 13.90 | 14.80 | -4.90 | -25.79% | 11 | 269 | 23.50% |
| ELV240719C00540000 | 2024-06-26 1:54PM EDT | 540.00 | 8.80 | 8.70 | 9.60 | -4.50 | -33.83% | 15 | 572 | 22.74% |
| ELV240719C00550000 | 2024-06-26 2:13PM EDT | 550.00 | 5.67 | 4.90 | 5.80 | -2.63 | -31.69% | 36 | 761 | 22.20% |
| ELV240719C00560000 | 2024-06-26 3:42PM EDT | 560.00 | 2.98 | 2.55 | 3.30 | -1.42 | -32.27% | 15 | 200 | 21.94% |
| ELV240719C00570000 | 2024-06-26 1:33PM EDT | 570.00 | 1.40 | 0.70 | 2.15 | -1.30 | -48.15% | 1 | 99 | 23.16% |
| ELV240719C00580000 | 2024-06-25 2:27PM EDT | 580.00 | 1.43 | 0.30 | 1.80 | -0.17 | -10.63% | 1 | 34 | 25.95% |
| ELV240719C00590000 | 2024-06-24 2:53PM EDT | 590.00 | 0.55 | 0.20 | 1.50 | 0.00 | - | 26 | 29 | 28.41% |
| ELV240719C00600000 | 2024-06-25 9:35AM EDT | 600.00 | 0.30 | 0.10 | 1.05 | -1.20 | -80.00% | 1 | 2 | 29.47% |
| ELV240719C00610000 | 2024-06-10 12:49PM EDT | 610.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 4 | 16 | 30.57% |
| ELV240719C00620000 | 2024-06-14 1:38PM EDT | 620.00 | 2.12 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 50.44% |
| ELV240719C00630000 | 2024-06-14 1:38PM EDT | 630.00 | 2.01 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 54.11% |
| ELV240719C00650000 | 2024-06-20 3:58PM EDT | 650.00 | 0.20 | 0.05 | 3.90 | 0.00 | - | - | 1 | 50.54% |
| ELV240719C00670000 | 2024-05-30 12:28PM EDT | 670.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 57.43% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240719P00410000 | 2024-05-24 12:04PM EDT | 410.00 | 0.40 | 0.05 | 5.70 | 0.00 | - | 1 | 1 | 73.24% |
| ELV240719P00420000 | 2024-06-14 3:50PM EDT | 420.00 | 0.35 | 0.05 | 5.10 | 0.00 | - | 3 | 14 | 66.15% |
| ELV240719P00430000 | 2024-06-21 10:34AM EDT | 430.00 | 0.83 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 58.75% |
| ELV240719P00440000 | 2024-05-29 3:59PM EDT | 440.00 | 1.30 | 0.00 | 4.50 | 0.00 | - | 10 | 11 | 54.08% |
| ELV240719P00450000 | 2024-06-24 10:26AM EDT | 450.00 | 0.74 | 0.00 | 4.60 | 0.00 | - | 1 | 14 | 59.74% |
| ELV240719P00470000 | 2024-05-29 2:39PM EDT | 470.00 | 4.51 | 0.40 | 4.90 | 0.00 | - | 3 | 3 | 49.60% |
| ELV240719P00480000 | 2024-06-25 2:26PM EDT | 480.00 | 1.12 | 0.40 | 1.90 | -0.03 | -2.61% | 1 | 60 | 32.85% |
| ELV240719P00490000 | 2024-06-26 1:13PM EDT | 490.00 | 1.20 | 0.55 | 2.25 | +0.05 | +4.35% | 9 | 141 | 29.46% |
| ELV240719P00500000 | 2024-06-26 1:14PM EDT | 500.00 | 1.90 | 0.80 | 2.85 | +0.05 | +2.70% | 3 | 194 | 26.42% |
| ELV240719P00510000 | 2024-06-26 9:45AM EDT | 510.00 | 2.30 | 2.65 | 3.30 | -0.50 | -17.86% | 1 | 171 | 22.25% |
| ELV240719P00520000 | 2024-06-26 1:06PM EDT | 520.00 | 5.10 | 4.70 | 5.30 | +0.50 | +10.87% | 3 | 590 | 20.86% |
| ELV240719P00530000 | 2024-06-26 2:47PM EDT | 530.00 | 8.20 | 8.00 | 8.70 | +1.29 | +18.67% | 17 | 286 | 20.12% |
| ELV240719P00540000 | 2024-06-26 1:32PM EDT | 540.00 | 14.00 | 12.60 | 13.50 | +2.62 | +23.02% | 7 | 101 | 19.37% |
| ELV240719P00550000 | 2024-06-12 12:37PM EDT | 550.00 | 26.56 | 16.60 | 22.10 | 0.00 | - | 25 | 156 | 23.51% |
| ELV240719P00560000 | 2024-05-31 2:53PM EDT | 560.00 | 31.60 | 22.70 | 31.30 | 0.00 | - | 1 | 17 | 27.60% |
| ELV240719P00580000 | 2024-06-12 1:36PM EDT | 580.00 | 52.75 | 41.00 | 50.70 | 0.00 | - | - | 1 | 36.12% |
| ELV240719P00590000 | 2024-05-24 12:20PM EDT | 590.00 | 54.64 | 51.60 | 61.00 | 0.00 | - | 1 | 0 | 41.47% |
| ELV240719P00600000 | 2024-05-31 2:54PM EDT | 600.00 | 67.58 | 61.00 | 70.90 | 0.00 | - | 1 | 0 | 45.48% |
| ELV240719P00630000 | 2024-05-31 9:30AM EDT | 630.00 | 101.10 | 91.00 | 100.90 | 0.00 | - | 1 | 0 | 57.30% |
| ELV240719P00650000 | 2024-06-10 3:51PM EDT | 650.00 | 114.58 | 111.00 | 120.90 | 0.00 | - | 1 | 0 | 64.48% |
| ELV240719P00660000 | 2024-06-10 3:51PM EDT | 660.00 | 124.61 | 121.00 | 130.90 | 0.00 | - | - | 0 | 67.91% |
