Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.282,68 +353,47 (+0,57%)
Elevance Health, Inc. (ELV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250117C00230000 | 2024-03-06 11:02AM EDT | 230.00 | 280.37 | 273.30 | 282.10 | 0.00 | - | 2 | 11 | 0.00% |
| ELV250117C00240000 | 2023-10-27 9:39AM EDT | 240.00 | 217.00 | 242.00 | 252.00 | 0.00 | - | 4 | 0 | 0.00% |
| ELV250117C00250000 | 2023-10-27 9:40AM EDT | 250.00 | 208.00 | 233.00 | 243.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV250117C00270000 | 2023-07-19 10:08AM EDT | 270.00 | 220.70 | 200.50 | 220.50 | 0.00 | - | 5 | 3 | 0.00% |
| ELV250117C00280000 | 2024-02-02 2:39PM EDT | 280.00 | 224.87 | 222.00 | 232.00 | 0.00 | - | 1 | 2 | 0.00% |
| ELV250117C00300000 | 2024-04-18 9:38AM EDT | 300.00 | 236.90 | 249.00 | 259.00 | 0.00 | - | 1 | 5 | 68.57% |
| ELV250117C00310000 | 2023-09-11 10:20AM EDT | 310.00 | 166.35 | 162.60 | 171.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELV250117C00320000 | 2023-06-28 3:02PM EDT | 320.00 | 149.58 | 166.00 | 176.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELV250117C00340000 | 2024-01-04 11:33AM EDT | 340.00 | 161.95 | 164.00 | 174.00 | 0.00 | - | 1 | 2 | 0.00% |
| ELV250117C00350000 | 2024-03-06 11:00AM EDT | 350.00 | 168.77 | 162.80 | 170.90 | 0.00 | - | 19 | 18 | 0.00% |
| ELV250117C00360000 | 2022-10-12 1:54PM EDT | 360.00 | 162.96 | 174.00 | 183.50 | 0.00 | - | - | 1 | 36.89% |
| ELV250117C00370000 | 2024-01-24 10:38AM EDT | 370.00 | 140.00 | 155.00 | 165.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELV250117C00380000 | 2024-04-25 12:23PM EDT | 380.00 | 175.00 | 147.00 | 156.90 | 0.00 | - | 1 | 3 | 0.00% |
| ELV250117C00390000 | 2023-07-20 12:20PM EDT | 390.00 | 125.85 | 113.40 | 133.30 | 0.00 | - | 1 | 2 | 0.00% |
| ELV250117C00400000 | 2023-10-18 9:37AM EDT | 400.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| ELV250117C00410000 | 2023-12-04 4:11PM EDT | 410.00 | 103.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELV250117C00420000 | 2024-02-20 4:51PM EDT | 420.00 | 114.00 | 114.60 | 121.90 | 0.00 | - | 1 | 215 | 22.85% |
| ELV250117C00430000 | 2024-02-26 2:18PM EDT | 430.00 | 106.00 | 108.40 | 118.10 | 0.00 | - | 1 | 84 | 28.94% |
| ELV250117C00440000 | 2024-02-07 12:55PM EDT | 440.00 | 92.20 | 89.80 | 98.00 | 0.00 | - | 1 | 41 | 0.00% |
| ELV250117C00450000 | 2024-04-23 12:24PM EDT | 450.00 | 112.48 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| ELV250117C00460000 | 2024-03-13 10:45AM EDT | 460.00 | 84.12 | 71.00 | 77.80 | 0.00 | - | 1 | 84 | 0.00% |
| ELV250117C00470000 | 2024-03-08 3:36PM EDT | 470.00 | 76.30 | 71.50 | 76.60 | 0.00 | - | 1 | 43 | 19.44% |
| ELV250117C00480000 | 2024-04-18 12:18PM EDT | 480.00 | 81.68 | 85.90 | 95.00 | 0.00 | - | 3 | 67 | 38.15% |
| ELV250117C00490000 | 2024-04-30 10:21AM EDT | 490.00 | 72.70 | 49.90 | 56.50 | 0.00 | - | 1 | 27 | 15.43% |
| ELV250117C00500000 | 2024-04-30 12:12PM EDT | 500.00 | 64.63 | 44.10 | 50.10 | 0.00 | - | 2 | 88 | 16.11% |
| ELV250117C00510000 | 2024-05-24 2:28PM EDT | 510.00 | 55.06 | 57.00 | 66.00 | 0.00 | - | 2 | 90 | 30.42% |
| ELV250117C00520000 | 2024-05-28 3:26PM EDT | 520.00 | 52.75 | 51.00 | 59.00 | +13.75 | +35.26% | 1 | 98 | 29.36% |
| ELV250117C00530000 | 2024-05-24 2:28PM EDT | 530.00 | 42.65 | 46.00 | 53.00 | 0.00 | - | 2 | 259 | 28.74% |
| ELV250117C00540000 | 2024-05-24 3:45PM EDT | 540.00 | 32.00 | 40.00 | 47.00 | 0.00 | - | 1 | 115 | 27.95% |
| ELV250117C00550000 | 2024-05-24 3:42PM EDT | 550.00 | 27.60 | 34.40 | 41.20 | 0.00 | - | 1 | 724 | 27.10% |
| ELV250117C00560000 | 2024-05-29 11:58AM EDT | 560.00 | 28.46 | 29.60 | 35.40 | +11.36 | +66.43% | 5 | 247 | 26.06% |
| ELV250117C00570000 | 2024-05-30 12:42PM EDT | 570.00 | 24.10 | 25.50 | 30.60 | +7.71 | +47.04% | 5 | 274 | 25.40% |
| ELV250117C00580000 | 2024-05-21 9:35AM EDT | 580.00 | 24.30 | 21.30 | 26.90 | 0.00 | - | 1 | 563 | 25.19% |
| ELV250117C00590000 | 2024-05-31 11:15AM EDT | 590.00 | 18.70 | 17.90 | 24.10 | +7.40 | +65.49% | 6 | 196 | 25.33% |
| ELV250117C00600000 | 2024-05-28 10:03AM EDT | 600.00 | 10.20 | 15.40 | 20.70 | 0.00 | - | 1 | 83 | 24.92% |
| ELV250117C00610000 | 2024-05-24 3:38PM EDT | 610.00 | 9.60 | 12.40 | 18.40 | 0.00 | - | 1 | 40 | 25.03% |
| ELV250117C00620000 | 2024-04-18 2:27PM EDT | 620.00 | 13.50 | 12.10 | 14.50 | 0.00 | - | 5 | 93 | 23.83% |
| ELV250117C00630000 | 2024-04-22 10:51AM EDT | 630.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELV250117C00640000 | 2024-05-01 12:53PM EDT | 640.00 | 6.70 | 5.70 | 10.60 | 0.00 | - | 11 | 230 | 23.56% |
| ELV250117C00660000 | 2024-05-13 3:45PM EDT | 660.00 | 5.00 | 3.70 | 8.20 | 0.00 | - | 5 | 41 | 23.87% |
| ELV250117C00680000 | 2024-05-31 10:23AM EDT | 680.00 | 2.25 | 1.60 | 7.10 | +0.06 | +2.74% | 1 | 14 | 24.99% |
| ELV250117C00700000 | 2024-04-30 1:24PM EDT | 700.00 | 2.20 | 0.45 | 3.90 | 0.00 | - | 1 | 15 | 23.12% |
| ELV250117C00720000 | 2024-05-02 1:03PM EDT | 720.00 | 1.25 | 0.50 | 4.80 | 0.00 | - | 1 | 7 | 26.19% |
| ELV250117C00740000 | 2023-11-30 11:20AM EDT | 740.00 | 1.00 | 0.00 | 3.30 | 0.00 | - | 1 | 40 | 25.66% |
| ELV250117C00760000 | 2024-05-29 9:32AM EDT | 760.00 | 0.50 | 0.10 | 4.70 | 0.00 | - | 1 | 2 | 29.49% |
| ELV250117C00780000 | 2024-05-24 12:00PM EDT | 780.00 | 0.35 | 0.05 | 4.80 | 0.00 | - | 4 | 7 | 31.25% |
| ELV250117C00800000 | 2024-05-21 10:03AM EDT | 800.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 1 | 172 | 23.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250117P00210000 | 2024-05-31 9:35AM EDT | 210.00 | 0.30 | 0.00 | 0.75 | +0.08 | +36.36% | 1 | 27 | 54.43% |
| ELV250117P00220000 | 2023-12-29 12:12PM EDT | 220.00 | 1.20 | 0.20 | 3.60 | 0.00 | - | 3 | 53 | 60.03% |
| ELV250117P00230000 | 2024-05-13 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 49.54% |
| ELV250117P00240000 | 2023-07-27 12:34PM EDT | 240.00 | 3.24 | 0.25 | 8.40 | 0.00 | - | 1 | 1 | 64.14% |
| ELV250117P00250000 | 2023-10-27 9:30AM EDT | 250.00 | 6.05 | 0.10 | 7.20 | 0.00 | - | 2 | 14 | 59.13% |
| ELV250117P00270000 | 2024-01-18 10:43AM EDT | 270.00 | 2.90 | 0.50 | 4.20 | 0.00 | - | 3 | 5 | 55.54% |
| ELV250117P00280000 | 2023-05-26 1:25PM EDT | 280.00 | 10.20 | 3.00 | 10.60 | 0.00 | - | 1 | 1 | 59.33% |
| ELV250117P00290000 | 2023-03-31 2:46PM EDT | 290.00 | 10.50 | 6.80 | 13.50 | 0.00 | - | 1 | 1 | 63.05% |
| ELV250117P00300000 | 2023-12-29 11:35AM EDT | 300.00 | 4.11 | 1.00 | 5.30 | 0.00 | - | 1 | 5 | 50.84% |
| ELV250117P00310000 | 2023-08-25 11:15AM EDT | 310.00 | 9.70 | 6.40 | 13.70 | 0.00 | - | 1 | 0 | 57.34% |
| ELV250117P00320000 | 2024-04-23 12:52PM EDT | 320.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ELV250117P00330000 | 2023-10-25 12:13PM EDT | 330.00 | 10.94 | 6.40 | 11.20 | 0.00 | - | - | 0 | 50.16% |
| ELV250117P00340000 | 2024-01-22 4:43PM EDT | 340.00 | 5.90 | 2.40 | 6.30 | 0.00 | - | 2 | 10 | 43.55% |
| ELV250117P00350000 | 2024-05-22 10:45AM EDT | 350.00 | 2.40 | 2.60 | 4.20 | 0.00 | - | 1 | 186 | 37.35% |
| ELV250117P00360000 | 2024-05-24 11:27AM EDT | 360.00 | 2.40 | 0.05 | 7.00 | 0.00 | - | 10 | 200 | 40.32% |
| ELV250117P00370000 | 2024-05-23 1:15PM EDT | 370.00 | 1.83 | 0.20 | 5.20 | 0.00 | - | 7 | 104 | 35.23% |
| ELV250117P00380000 | 2024-05-06 9:30AM EDT | 380.00 | 4.45 | 0.05 | 7.70 | 0.00 | - | 1 | 56 | 37.06% |
| ELV250117P00390000 | 2024-05-21 9:49AM EDT | 390.00 | 3.93 | 0.05 | 8.20 | 0.00 | - | 1 | 387 | 35.63% |
| ELV250117P00400000 | 2024-05-06 10:32AM EDT | 400.00 | 4.80 | 2.00 | 8.70 | 0.00 | - | 22 | 306 | 34.16% |
| ELV250117P00410000 | 2024-05-22 9:30AM EDT | 410.00 | 4.40 | 1.00 | 10.00 | 0.00 | - | 1 | 353 | 33.59% |
| ELV250117P00420000 | 2024-05-20 3:03PM EDT | 420.00 | 5.40 | 1.70 | 10.00 | 0.00 | - | 29 | 150 | 31.46% |
| ELV250117P00430000 | 2024-05-24 10:19AM EDT | 430.00 | 6.10 | 2.80 | 11.00 | 0.00 | - | 1 | 267 | 30.40% |
| ELV250117P00440000 | 2024-05-21 11:06AM EDT | 440.00 | 6.50 | 3.30 | 12.00 | 0.00 | - | 1 | 429 | 29.25% |
| ELV250117P00450000 | 2024-05-29 2:57PM EDT | 450.00 | 13.50 | 6.60 | 13.00 | 0.00 | - | 2 | 291 | 28.01% |
| ELV250117P00460000 | 2024-05-28 11:43AM EDT | 460.00 | 11.97 | 7.80 | 14.00 | 0.00 | - | 2 | 127 | 26.69% |
| ELV250117P00470000 | 2024-05-28 9:52AM EDT | 470.00 | 14.25 | 9.50 | 15.90 | 0.00 | - | 1 | 101 | 25.99% |
| ELV250117P00480000 | 2024-05-29 9:39AM EDT | 480.00 | 22.80 | 10.60 | 17.00 | 0.00 | - | 16 | 205 | 24.54% |
| ELV250117P00490000 | 2024-05-31 11:45AM EDT | 490.00 | 17.20 | 13.50 | 18.60 | -6.90 | -28.63% | 1 | 109 | 23.36% |
| ELV250117P00500000 | 2024-05-29 9:39AM EDT | 500.00 | 30.60 | 15.40 | 22.00 | 0.00 | - | 14 | 230 | 23.23% |
| ELV250117P00510000 | 2024-05-24 3:51PM EDT | 510.00 | 24.70 | 17.20 | 24.50 | 0.00 | - | 13 | 112 | 22.29% |
| ELV250117P00520000 | 2024-05-24 3:44PM EDT | 520.00 | 29.00 | 20.70 | 27.60 | 0.00 | - | 5 | 81 | 21.52% |
| ELV250117P00530000 | 2024-05-30 1:54PM EDT | 530.00 | 40.90 | 24.00 | 31.90 | 0.00 | - | 1 | 65 | 21.26% |
| ELV250117P00540000 | 2024-05-29 10:02AM EDT | 540.00 | 36.23 | 27.20 | 35.00 | -14.84 | -29.06% | 1 | 126 | 20.04% |
| ELV250117P00550000 | 2024-05-29 9:40AM EDT | 550.00 | 60.00 | 32.00 | 39.90 | 0.00 | - | 1 | 142 | 19.62% |
| ELV250117P00560000 | 2024-05-31 11:51AM EDT | 560.00 | 45.10 | 37.00 | 45.90 | +9.90 | +28.12% | 2 | 26 | 19.58% |
| ELV250117P00570000 | 2023-09-12 12:48PM EDT | 570.00 | 128.30 | 114.30 | 122.20 | 0.00 | - | 2 | 0 | 58.37% |
| ELV250117P00580000 | 2024-04-26 3:23PM EDT | 580.00 | 54.10 | 59.70 | 67.00 | 0.00 | - | 4 | 4 | 24.34% |
| ELV250117P00600000 | 2022-12-28 11:56AM EDT | 600.00 | 103.99 | 116.40 | 123.20 | 0.00 | - | 2 | 8 | 49.69% |
| ELV250117P00610000 | 2024-01-19 10:59AM EDT | 610.00 | 142.65 | 96.30 | 101.90 | 0.00 | - | 1 | 0 | 32.76% |
| ELV250117P00620000 | 2022-12-23 4:41PM EDT | 620.00 | 126.20 | 143.00 | 151.20 | 0.00 | - | 2 | 2 | 55.58% |
| ELV250117P00630000 | 2024-04-01 9:30AM EDT | 630.00 | 112.00 | 102.10 | 112.00 | 0.00 | - | - | 0 | 29.51% |
