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
62.311,46 +625,40 (+1,01%)
Elevance Health, Inc. (ELV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250620C00250000 | 2024-03-06 11:02AM EDT | 250.00 | 263.67 | 258.00 | 268.00 | 0.00 | - | 15 | 15 | 0.00% |
| ELV250620C00270000 | 2024-05-24 3:47PM EDT | 270.00 | 262.86 | 272.00 | 282.00 | 0.00 | - | 1 | 1 | 50.92% |
| ELV250620C00350000 | 2024-03-06 11:00AM EDT | 350.00 | 175.50 | 169.00 | 179.00 | 0.00 | - | 19 | 19 | 0.00% |
| ELV250620C00380000 | 2024-03-05 2:00PM EDT | 380.00 | 145.20 | 140.10 | 149.60 | 0.00 | - | - | 4 | 0.00% |
| ELV250620C00390000 | 2024-03-05 1:59PM EDT | 390.00 | 137.10 | 132.20 | 141.20 | 0.00 | - | - | 1 | 0.00% |
| ELV250620C00400000 | 2024-03-05 1:57PM EDT | 400.00 | 128.90 | 124.10 | 133.80 | 0.00 | - | - | 1 | 0.00% |
| ELV250620C00410000 | 2024-03-05 1:58PM EDT | 410.00 | 121.50 | 117.00 | 125.90 | 0.00 | - | - | 3 | 0.00% |
| ELV250620C00420000 | 2024-03-05 2:01PM EDT | 420.00 | 113.80 | 109.70 | 119.00 | 0.00 | - | - | 6 | 12.01% |
| ELV250620C00430000 | 2024-03-05 2:01PM EDT | 430.00 | 106.70 | 103.70 | 111.00 | 0.00 | - | 12 | 22 | 15.16% |
| ELV250620C00460000 | 2024-04-15 1:48PM EDT | 460.00 | 89.10 | 109.10 | 118.50 | 0.00 | - | - | 2 | 35.76% |
| ELV250620C00500000 | 2024-04-24 1:58PM EDT | 500.00 | 83.00 | 67.80 | 74.90 | 0.00 | - | 15 | 34 | 25.20% |
| ELV250620C00510000 | 2024-04-30 12:12PM EDT | 510.00 | 74.10 | 53.20 | 61.00 | 0.00 | - | - | 1 | 21.14% |
| ELV250620C00520000 | 2024-04-02 12:58PM EDT | 520.00 | 49.81 | 60.00 | 68.80 | 0.00 | - | - | 1 | 27.33% |
| ELV250620C00530000 | 2024-05-24 10:52AM EDT | 530.00 | 65.00 | 62.00 | 69.00 | 0.00 | - | 1 | 52 | 29.65% |
| ELV250620C00540000 | 2024-02-07 2:47PM EDT | 540.00 | 42.60 | 42.90 | 51.00 | 0.00 | - | - | 1 | 23.47% |
| ELV250620C00550000 | 2024-05-30 10:50AM EDT | 550.00 | 42.00 | 51.00 | 58.00 | +5.00 | +13.51% | 1 | 123 | 28.61% |
| ELV250620C00560000 | 2024-05-20 3:29PM EDT | 560.00 | 52.60 | 46.00 | 53.00 | 0.00 | - | 1 | 23 | 28.17% |
| ELV250620C00570000 | 2024-05-20 3:28PM EDT | 570.00 | 47.50 | 41.00 | 49.00 | 0.00 | - | 1 | 48 | 28.07% |
| ELV250620C00580000 | 2024-05-22 10:34AM EDT | 580.00 | 43.90 | 36.10 | 44.00 | 0.00 | - | 1 | 29 | 27.40% |
| ELV250620C00590000 | 2024-05-16 3:13PM EDT | 590.00 | 34.81 | 32.00 | 40.00 | 0.00 | - | 1 | 25 | 27.09% |
| ELV250620C00600000 | 2024-05-22 1:56PM EDT | 600.00 | 37.50 | 27.00 | 36.00 | 0.00 | - | 6 | 90 | 26.67% |
| ELV250620C00610000 | 2024-05-22 1:56PM EDT | 610.00 | 33.80 | 24.00 | 33.00 | 0.00 | - | 8 | 8 | 26.61% |
| ELV250620C00620000 | 2024-05-22 1:56PM EDT | 620.00 | 30.00 | 21.00 | 30.00 | 0.00 | - | 8 | 32 | 26.44% |
| ELV250620C00630000 | 2024-04-02 1:24PM EDT | 630.00 | 13.30 | 16.20 | 23.30 | 0.00 | - | 5 | 19 | 24.30% |
| ELV250620C00640000 | 2024-05-29 3:11PM EDT | 640.00 | 10.48 | 15.20 | 24.00 | 0.00 | - | 8 | 15 | 25.80% |
| ELV250620C00650000 | 2024-05-23 2:25PM EDT | 650.00 | 18.70 | 13.30 | 22.00 | 0.00 | - | 4 | 103 | 25.85% |
| ELV250620C00660000 | 2024-04-23 12:06PM EDT | 660.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 22 | 48 | 3.13% |
| ELV250620C00700000 | 2024-05-10 2:51PM EDT | 700.00 | 9.80 | 4.00 | 13.00 | 0.00 | - | 1 | 50 | 25.31% |
| ELV250620C00720000 | 2024-04-22 9:42AM EDT | 720.00 | 7.00 | 0.00 | 11.00 | 0.00 | - | 4 | 4 | 25.55% |
| ELV250620C00730000 | 2024-05-17 10:59AM EDT | 730.00 | 4.50 | 2.85 | 9.50 | 0.00 | - | 3 | 3 | 25.18% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV250620P00250000 | 2024-03-21 9:30AM EDT | 250.00 | 1.50 | 0.00 | 9.60 | 0.00 | - | - | 2 | 57.53% |
| ELV250620P00310000 | 2024-03-05 3:07PM EDT | 310.00 | 5.50 | 2.05 | 7.70 | 0.00 | - | - | 1 | 41.25% |
| ELV250620P00320000 | 2024-03-05 3:02PM EDT | 320.00 | 6.20 | 3.20 | 8.50 | 0.00 | - | - | 3 | 40.39% |
| ELV250620P00330000 | 2024-04-12 9:49AM EDT | 330.00 | 6.90 | 0.00 | 9.60 | 0.00 | - | 1 | 6 | 39.84% |
| ELV250620P00340000 | 2024-03-05 2:33PM EDT | 340.00 | 7.90 | 5.60 | 9.60 | 0.00 | - | 6 | 11 | 37.92% |
| ELV250620P00350000 | 2024-03-05 10:32AM EDT | 350.00 | 8.00 | 5.70 | 11.50 | 0.00 | - | 1 | 9 | 38.12% |
| ELV250620P00360000 | 2024-03-15 3:54PM EDT | 360.00 | 7.10 | 9.20 | 12.90 | 0.00 | - | 76 | 73 | 37.61% |
| ELV250620P00370000 | 2024-02-12 2:22PM EDT | 370.00 | 10.15 | 8.70 | 12.80 | 0.00 | - | - | 44 | 35.61% |
| ELV250620P00380000 | 2024-03-07 2:10PM EDT | 380.00 | 11.70 | 9.90 | 13.70 | 0.00 | - | 22 | 21 | 34.56% |
| ELV250620P00390000 | 2024-02-14 11:16AM EDT | 390.00 | 13.60 | 10.40 | 12.20 | 0.00 | - | 30 | 30 | 31.40% |
| ELV250620P00400000 | 2024-04-24 10:03AM EDT | 400.00 | 13.20 | 5.00 | 14.00 | 0.00 | - | 27 | 183 | 31.14% |
| ELV250620P00410000 | 2024-04-23 12:51PM EDT | 410.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 57 | 79 | 6.25% |
| ELV250620P00420000 | 2024-04-18 9:33AM EDT | 420.00 | 14.26 | 5.00 | 13.10 | 0.00 | - | 3 | 27 | 26.88% |
| ELV250620P00430000 | 2024-05-31 3:55PM EDT | 430.00 | 12.80 | 7.00 | 17.00 | -4.20 | -24.71% | 4 | 51 | 27.97% |
| ELV250620P00440000 | 2024-04-02 1:16PM EDT | 440.00 | 22.52 | 13.40 | 18.00 | 0.00 | - | 10 | 29 | 26.83% |
| ELV250620P00450000 | 2024-04-18 10:25AM EDT | 450.00 | 19.00 | 9.10 | 15.70 | 0.00 | - | 2 | 112 | 23.52% |
| ELV250620P00460000 | 2024-05-28 1:10PM EDT | 460.00 | 20.38 | 13.00 | 22.00 | 0.00 | - | 2 | 34 | 25.61% |
| ELV250620P00470000 | 2024-04-18 1:13PM EDT | 470.00 | 23.72 | 12.50 | 22.00 | 0.00 | - | 3 | 15 | 23.72% |
| ELV250620P00480000 | 2024-04-16 12:59PM EDT | 480.00 | 33.50 | 14.00 | 24.00 | 0.00 | - | - | 50 | 22.92% |
| ELV250620P00490000 | 2024-04-30 11:46AM EDT | 490.00 | 29.24 | 27.00 | 35.20 | 0.00 | - | 3 | 61 | 26.76% |
| ELV250620P00500000 | 2024-05-03 12:23PM EDT | 500.00 | 32.40 | 22.20 | 32.00 | 0.00 | - | 1 | 157 | 23.04% |
| ELV250620P00510000 | 2024-05-20 12:26PM EDT | 510.00 | 28.00 | 25.00 | 35.00 | 0.00 | - | 13 | 51 | 22.37% |
| ELV250620P00530000 | 2024-05-23 2:25PM EDT | 530.00 | 35.70 | 32.00 | 42.00 | 0.00 | - | - | 3 | 21.12% |
| ELV250620P00550000 | 2024-05-14 2:45PM EDT | 550.00 | 46.40 | 41.00 | 51.00 | 0.00 | - | 2 | 11 | 20.24% |
| ELV250620P00560000 | 2024-05-13 11:57AM EDT | 560.00 | 51.40 | 46.00 | 56.00 | 0.00 | - | 2 | 28 | 19.79% |
| ELV250620P00590000 | 2024-03-15 2:04PM EDT | 590.00 | 88.40 | 96.40 | 103.00 | 0.00 | - | - | 3 | 32.38% |
| ELV250620P00600000 | 2024-03-15 2:06PM EDT | 600.00 | 96.00 | 104.40 | 110.90 | 0.00 | - | - | 9 | 32.89% |
| ELV250620P00610000 | 2024-03-15 2:04PM EDT | 610.00 | 103.70 | 111.00 | 120.20 | 0.00 | - | - | 3 | 33.97% |
| ELV250620P00660000 | 2024-03-28 2:13PM EDT | 660.00 | 139.46 | 117.00 | 127.00 | 0.00 | - | 20 | 0 | 16.41% |
| ELV250620P00700000 | 2024-03-27 2:00PM EDT | 700.00 | 179.92 | 157.00 | 167.00 | 0.00 | - | 20 | 0 | 19.58% |
