Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.641,46 +101,12 (+0,16%)
Elevance Health, Inc. (ELV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV241220C00370000 | 2024-06-06 10:29AM EDT | 370.00 | 178.60 | 169.00 | 178.70 | 0.00 | - | - | 2 | 51.68% |
| ELV241220C00430000 | 2024-06-13 2:51PM EDT | 430.00 | 116.00 | 113.00 | 119.20 | 0.00 | - | 1 | 5 | 36.61% |
| ELV241220C00480000 | 2024-06-13 2:51PM EDT | 480.00 | 74.00 | 71.10 | 76.50 | 0.00 | - | 1 | 1 | 30.10% |
| ELV241220C00500000 | 2024-06-10 3:37PM EDT | 500.00 | 61.00 | 56.50 | 62.20 | 0.00 | - | - | 10 | 28.70% |
| ELV241220C00530000 | 2024-06-13 2:51PM EDT | 530.00 | 37.30 | 37.60 | 42.20 | 0.00 | - | 14 | 14 | 26.04% |
| ELV241220C00540000 | 2024-05-29 9:34AM EDT | 540.00 | 21.25 | 31.10 | 36.70 | 0.00 | - | 3 | 15 | 25.46% |
| ELV241220C00550000 | 2024-06-11 3:12PM EDT | 550.00 | 30.90 | 27.00 | 31.80 | 0.00 | - | 14 | 51 | 25.03% |
| ELV241220C00560000 | 2024-05-31 10:32AM EDT | 560.00 | 25.00 | 22.10 | 27.00 | 0.00 | - | 10 | 66 | 24.39% |
| ELV241220C00570000 | 2024-06-03 2:12PM EDT | 570.00 | 25.40 | 18.10 | 23.30 | 0.00 | - | 2 | 12 | 24.22% |
| ELV241220C00580000 | 2024-06-06 3:22PM EDT | 580.00 | 20.50 | 15.30 | 19.70 | 0.00 | - | 3 | 38 | 23.85% |
| ELV241220C00590000 | 2024-06-11 11:57AM EDT | 590.00 | 14.60 | 11.40 | 16.50 | 0.00 | - | 15 | 21 | 23.50% |
| ELV241220C00600000 | 2024-06-07 9:53AM EDT | 600.00 | 14.83 | 8.50 | 13.80 | 0.00 | - | 1 | 93 | 23.24% |
| ELV241220C00610000 | 2024-05-30 9:30AM EDT | 610.00 | 4.70 | 6.10 | 12.30 | 0.00 | - | 1 | 8 | 23.71% |
| ELV241220C00620000 | 2024-05-30 9:30AM EDT | 620.00 | 3.30 | 4.80 | 10.30 | 0.00 | - | 1 | 4 | 23.56% |
| ELV241220C00630000 | 2024-05-30 9:30AM EDT | 630.00 | 2.55 | 2.60 | 10.50 | 0.00 | - | 1 | 1 | 25.21% |
| ELV241220C00640000 | 2024-06-11 2:30PM EDT | 640.00 | 4.85 | 2.80 | 9.00 | 0.00 | - | - | 2 | 25.21% |
| ELV241220C00650000 | 2024-06-11 2:41PM EDT | 650.00 | 3.86 | 1.95 | 7.50 | 0.00 | - | 2 | 6 | 25.01% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV241220P00370000 | 2024-05-20 3:32PM EDT | 370.00 | 2.00 | 0.05 | 6.30 | 0.00 | - | - | 1 | 40.47% |
| ELV241220P00380000 | 2024-06-10 9:46AM EDT | 380.00 | 1.60 | 0.05 | 6.60 | 0.00 | - | - | 2 | 38.68% |
| ELV241220P00390000 | 2024-06-05 9:30AM EDT | 390.00 | 2.05 | 0.05 | 6.80 | 0.00 | - | 1 | 2 | 36.73% |
| ELV241220P00400000 | 2024-06-05 9:30AM EDT | 400.00 | 2.45 | 0.05 | 7.10 | 0.00 | - | 1 | 4 | 34.93% |
| ELV241220P00410000 | 2024-06-04 9:30AM EDT | 410.00 | 3.10 | 1.10 | 7.40 | 0.00 | - | 2 | 5 | 33.13% |
| ELV241220P00420000 | 2024-06-11 9:30AM EDT | 420.00 | 3.60 | 1.25 | 8.20 | 0.00 | - | 1 | 2 | 31.96% |
| ELV241220P00430000 | 2024-05-28 9:56AM EDT | 430.00 | 6.00 | 1.50 | 7.50 | 0.00 | - | 1 | 16 | 28.86% |
| ELV241220P00440000 | 2024-06-12 11:25AM EDT | 440.00 | 5.15 | 1.85 | 8.20 | 0.00 | - | 8 | 13 | 27.52% |
| ELV241220P00450000 | 2024-06-12 11:25AM EDT | 450.00 | 6.40 | 4.10 | 9.30 | 0.00 | - | 8 | 18 | 26.53% |
| ELV241220P00460000 | 2024-06-12 11:23AM EDT | 460.00 | 7.80 | 4.40 | 9.30 | 0.00 | - | 9 | 25 | 24.29% |
| ELV241220P00470000 | 2024-05-14 9:35AM EDT | 470.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELV241220P00480000 | 2024-05-29 10:03AM EDT | 480.00 | 20.30 | 6.90 | 13.00 | 0.00 | - | 14 | 18 | 23.06% |
| ELV241220P00490000 | 2024-05-29 10:36AM EDT | 490.00 | 22.60 | 9.90 | 15.40 | 0.00 | - | 26 | 39 | 22.54% |
| ELV241220P00500000 | 2024-05-29 10:54AM EDT | 500.00 | 26.80 | 12.30 | 17.80 | 0.00 | - | 5 | 11 | 21.76% |
| ELV241220P00510000 | 2024-05-01 12:52PM EDT | 510.00 | 24.40 | 15.50 | 20.50 | 0.00 | - | 2 | 21 | 20.94% |
| ELV241220P00520000 | 2024-06-13 10:27AM EDT | 520.00 | 25.70 | 19.80 | 23.40 | 0.00 | - | 2 | 9 | 19.99% |
| ELV241220P00530000 | 2024-06-11 1:27PM EDT | 530.00 | 24.80 | 23.40 | 28.70 | 0.00 | - | 1 | 58 | 20.34% |
| ELV241220P00540000 | 2024-06-11 2:59PM EDT | 540.00 | 29.70 | 25.70 | 33.10 | 0.00 | - | 16 | 51 | 19.75% |
| ELV241220P00550000 | 2024-06-11 10:32AM EDT | 550.00 | 34.30 | 30.60 | 37.90 | 0.00 | - | 3 | 36 | 19.09% |
| ELV241220P00560000 | 2024-06-03 2:16PM EDT | 560.00 | 38.20 | 35.00 | 43.80 | 0.00 | - | 16 | 17 | 18.81% |
