Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.163,19 +51,03 (+0,13%) Bitcoin EUR
57.017,75 -1.214,99 (-2,09%) CMC Crypto 200
1.265,21 -18,58 (-1,45%) Nasdaq Compositive
17.743,59 +25,94 (+0,15%) S&P 500
5.466,99 -2,31 (-0,04%)
Elevance Health, Inc. (ELV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:59PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240920C00380000 | 2024-05-29 10:10AM EDT | 380.00 | 130.90 | 154.40 | 162.60 | 0.00 | - | - | 1 | 59.40% |
| ELV240920C00420000 | 2024-03-27 9:57AM EDT | 420.00 | 112.15 | 118.40 | 127.10 | 0.00 | - | 2 | 1 | 54.02% |
| ELV240920C00430000 | 2024-01-18 4:25PM EDT | 430.00 | 64.90 | 96.80 | 102.30 | 0.00 | - | 4 | 5 | 0.00% |
| ELV240920C00440000 | 2024-02-26 2:00PM EDT | 440.00 | 86.00 | 92.40 | 98.90 | 0.00 | - | 1 | 1 | 32.17% |
| ELV240920C00450000 | 2024-05-31 11:11AM EDT | 450.00 | 88.00 | 86.60 | 92.70 | 0.00 | - | 1 | 2 | 36.52% |
| ELV240920C00460000 | 2024-02-16 11:58AM EDT | 460.00 | 74.15 | 71.20 | 76.20 | 0.00 | - | 1 | 3 | 19.71% |
| ELV240920C00470000 | 2024-03-21 11:39AM EDT | 470.00 | 66.00 | 73.80 | 80.20 | 0.00 | - | 9 | 12 | 40.45% |
| ELV240920C00480000 | 2024-06-20 11:18AM EDT | 480.00 | 62.20 | 60.70 | 67.30 | 0.00 | - | 11 | 17 | 33.14% |
| ELV240920C00490000 | 2024-05-09 10:21AM EDT | 490.00 | 60.55 | 56.20 | 62.40 | 0.00 | - | 1 | 110 | 35.57% |
| ELV240920C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 53.50 | 43.80 | 49.40 | 0.00 | - | 14 | 233 | 28.35% |
| ELV240920C00510000 | 2024-06-21 1:46PM EDT | 510.00 | 38.72 | 35.80 | 41.00 | 0.00 | - | 1 | 24 | 26.21% |
| ELV240920C00520000 | 2024-06-24 9:49AM EDT | 520.00 | 34.60 | 30.10 | 32.70 | 0.00 | - | 1 | 73 | 23.83% |
| ELV240920C00530000 | 2024-06-26 10:17AM EDT | 530.00 | 23.92 | 25.10 | 25.80 | -2.04 | -7.86% | 1 | 72 | 22.39% |
| ELV240920C00540000 | 2024-06-24 3:09PM EDT | 540.00 | 23.79 | 19.50 | 20.50 | 0.00 | - | 3 | 60 | 21.89% |
| ELV240920C00550000 | 2024-06-25 10:16AM EDT | 550.00 | 16.30 | 14.90 | 15.80 | 0.00 | - | 1 | 51 | 21.31% |
| ELV240920C00560000 | 2024-06-24 2:28PM EDT | 560.00 | 14.40 | 9.70 | 12.70 | 0.00 | - | 25 | 92 | 21.65% |
| ELV240920C00570000 | 2024-06-24 12:30PM EDT | 570.00 | 10.19 | 8.00 | 9.00 | 0.00 | - | 1 | 260 | 20.70% |
| ELV240920C00580000 | 2024-06-25 3:36PM EDT | 580.00 | 6.50 | 5.60 | 6.40 | 0.00 | - | 27 | 340 | 20.22% |
| ELV240920C00590000 | 2024-06-26 12:38PM EDT | 590.00 | 3.80 | 3.90 | 6.30 | -0.90 | -19.15% | 2 | 377 | 22.50% |
| ELV240920C00600000 | 2024-06-25 1:33PM EDT | 600.00 | 3.50 | 2.55 | 3.60 | 0.00 | - | 1 | 69 | 20.58% |
| ELV240920C00610000 | 2024-06-10 3:21PM EDT | 610.00 | 2.90 | 1.95 | 3.60 | 0.00 | - | 8 | 44 | 22.57% |
| ELV240920C00620000 | 2024-06-03 1:09PM EDT | 620.00 | 2.85 | 0.55 | 3.00 | 0.00 | - | 9 | 9 | 23.29% |
| ELV240920C00630000 | 2024-06-14 9:30AM EDT | 630.00 | 1.60 | 0.40 | 1.90 | 0.00 | - | 1 | 5 | 22.45% |
| ELV240920C00640000 | 2024-06-24 12:08PM EDT | 640.00 | 0.80 | 0.10 | 1.60 | 0.00 | - | 1 | 3 | 23.18% |
| ELV240920C00650000 | 2024-05-24 12:09PM EDT | 650.00 | 0.44 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 32.58% |
| ELV240920C00660000 | 2024-02-27 11:16AM EDT | 660.00 | 1.09 | 0.35 | 4.80 | 0.00 | - | 1 | 0 | 33.95% |
| ELV240920C00680000 | 2024-06-14 9:40AM EDT | 680.00 | 0.43 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 28.88% |
| ELV240920C00720000 | 2024-05-31 12:59PM EDT | 720.00 | 0.70 | 0.05 | 4.90 | 0.00 | - | 1 | 3 | 43.65% |
| ELV240920C00740000 | 2024-05-31 12:52PM EDT | 740.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 15 | 15 | 31.43% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240920P00240000 | 2024-05-07 9:30AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ELV240920P00290000 | 2024-04-12 11:10AM EDT | 290.00 | 0.80 | 0.05 | 5.20 | 0.00 | - | 16 | 16 | 74.13% |
| ELV240920P00310000 | 2024-02-21 4:42PM EDT | 310.00 | 1.15 | 0.00 | 3.00 | 0.00 | - | - | 125 | 60.44% |
| ELV240920P00320000 | 2024-04-10 2:43PM EDT | 320.00 | 0.95 | 0.05 | 5.30 | 0.00 | - | 8 | 28 | 63.99% |
| ELV240920P00330000 | 2024-01-23 10:48AM EDT | 330.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.40% |
| ELV240920P00340000 | 2024-02-08 10:59AM EDT | 340.00 | 1.80 | 0.15 | 5.70 | 0.00 | - | 2 | 1 | 58.63% |
| ELV240920P00350000 | 2024-03-27 2:52PM EDT | 350.00 | 1.12 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 48.60% |
| ELV240920P00360000 | 2024-02-06 12:59PM EDT | 360.00 | 3.12 | 1.25 | 2.75 | 0.00 | - | 1 | 4 | 51.71% |
| ELV240920P00370000 | 2024-04-18 10:22AM EDT | 370.00 | 1.20 | 0.05 | 5.30 | 0.00 | - | 1 | 4 | 56.98% |
| ELV240920P00380000 | 2024-04-19 2:11PM EDT | 380.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ELV240920P00390000 | 2024-05-31 3:49PM EDT | 390.00 | 0.95 | 0.10 | 1.60 | 0.00 | - | 46 | 355 | 38.34% |
| ELV240920P00400000 | 2024-05-29 3:29PM EDT | 400.00 | 1.75 | 0.05 | 1.55 | 0.00 | - | 1 | 487 | 35.54% |
| ELV240920P00410000 | 2024-05-16 10:10AM EDT | 410.00 | 1.05 | 0.35 | 5.80 | 0.00 | - | 8 | 336 | 45.42% |
| ELV240920P00420000 | 2024-06-04 2:07PM EDT | 420.00 | 1.25 | 0.10 | 5.80 | 0.00 | - | 1 | 11 | 42.31% |
| ELV240920P00430000 | 2024-06-04 2:11PM EDT | 430.00 | 1.49 | 0.10 | 6.00 | 0.00 | - | 1 | 14 | 39.66% |
| ELV240920P00440000 | 2024-05-20 1:35PM EDT | 440.00 | 1.50 | 0.05 | 5.50 | 0.00 | - | 2 | 41 | 35.61% |
| ELV240920P00450000 | 2024-05-31 9:30AM EDT | 450.00 | 4.32 | 0.85 | 4.40 | 0.00 | - | 1 | 87 | 30.46% |
| ELV240920P00460000 | 2024-06-25 2:20PM EDT | 460.00 | 2.66 | 0.25 | 2.95 | 0.00 | - | 19 | 231 | 24.57% |
| ELV240920P00470000 | 2024-05-30 1:51PM EDT | 470.00 | 8.20 | 3.10 | 3.80 | 0.00 | - | 5 | 148 | 23.65% |
| ELV240920P00480000 | 2024-06-26 1:19PM EDT | 480.00 | 4.50 | 4.00 | 5.00 | +0.20 | +4.65% | 1 | 770 | 22.92% |
| ELV240920P00490000 | 2024-06-24 9:30AM EDT | 490.00 | 5.50 | 5.50 | 6.20 | 0.00 | - | 1 | 506 | 21.73% |
| ELV240920P00500000 | 2024-06-26 10:41AM EDT | 500.00 | 8.60 | 7.30 | 9.70 | +2.20 | +34.38% | 5 | 142 | 22.95% |
| ELV240920P00510000 | 2024-06-25 10:29AM EDT | 510.00 | 9.40 | 9.60 | 10.40 | 0.00 | - | 2 | 113 | 20.18% |
| ELV240920P00520000 | 2024-06-26 10:38AM EDT | 520.00 | 14.30 | 12.50 | 13.20 | 0.00 | - | 4 | 254 | 19.29% |
| ELV240920P00530000 | 2024-06-24 12:24PM EDT | 530.00 | 14.80 | 16.20 | 16.90 | 0.00 | - | 8 | 93 | 18.62% |
| ELV240920P00540000 | 2024-06-26 10:42AM EDT | 540.00 | 22.80 | 20.50 | 21.80 | +4.10 | +21.93% | 6 | 115 | 18.35% |
| ELV240920P00550000 | 2024-06-25 2:38PM EDT | 550.00 | 25.20 | 26.00 | 27.00 | 0.00 | - | 2 | 130 | 17.56% |
| ELV240920P00590000 | 2024-06-12 11:53AM EDT | 590.00 | 62.50 | 53.60 | 59.60 | 0.00 | - | 2 | 2 | 20.10% |
