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
61.659,76 -113,87 (-0,18%)
Elevance Health, Inc. (ELV)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV260116C00230000 | 2024-04-02 11:24AM EDT | 230.00 | 277.70 | 300.00 | 310.00 | 0.00 | - | 1 | 4 | 43.77% |
| ELV260116C00240000 | 2024-01-12 10:30AM EDT | 240.00 | 249.20 | 272.00 | 282.00 | 0.00 | - | - | 10 | 0.00% |
| ELV260116C00260000 | 2024-01-18 12:43PM EDT | 260.00 | 215.45 | 262.00 | 272.00 | 0.00 | - | 4 | 23 | 0.00% |
| ELV260116C00290000 | 2024-04-02 11:15AM EDT | 290.00 | 226.83 | 248.00 | 258.00 | 0.00 | - | 2 | 0 | 42.66% |
| ELV260116C00300000 | 2024-05-15 1:43PM EDT | 300.00 | 256.00 | 246.00 | 256.00 | 0.00 | - | 1 | 4 | 47.84% |
| ELV260116C00310000 | 2024-04-02 2:09PM EDT | 310.00 | 207.30 | 231.00 | 241.00 | 0.00 | - | 3 | 3 | 41.63% |
| ELV260116C00320000 | 2023-09-26 3:42PM EDT | 320.00 | 169.00 | 164.00 | 173.50 | 0.00 | - | - | 5 | 0.00% |
| ELV260116C00330000 | 2023-11-17 4:20PM EDT | 330.00 | 169.50 | 163.10 | 173.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELV260116C00350000 | 2024-02-13 4:14PM EDT | 350.00 | 182.00 | 185.00 | 195.00 | 0.00 | - | 2 | 6 | 29.56% |
| ELV260116C00380000 | 2023-09-29 1:52PM EDT | 380.00 | 120.69 | 117.00 | 125.70 | 0.00 | - | 2 | 2 | 0.00% |
| ELV260116C00400000 | 2024-05-15 3:56PM EDT | 400.00 | 173.50 | 162.00 | 171.00 | 0.00 | - | 1 | 12 | 37.86% |
| ELV260116C00410000 | 2023-12-13 11:35AM EDT | 410.00 | 126.82 | 109.00 | 117.30 | 0.00 | - | - | 0 | 0.00% |
| ELV260116C00420000 | 2023-12-13 11:40AM EDT | 420.00 | 121.27 | 103.00 | 110.90 | 0.00 | - | 24 | 17 | 0.00% |
| ELV260116C00430000 | 2023-12-12 4:15PM EDT | 430.00 | 115.74 | 96.00 | 104.70 | 0.00 | - | 16 | 15 | 0.00% |
| ELV260116C00440000 | 2024-01-31 12:20PM EDT | 440.00 | 111.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ELV260116C00450000 | 2024-05-13 10:27AM EDT | 450.00 | 134.35 | 121.00 | 129.90 | 0.00 | - | 1 | 36 | 32.80% |
| ELV260116C00460000 | 2024-04-18 11:31AM EDT | 460.00 | 125.23 | 129.00 | 138.00 | 0.00 | - | 10 | 76 | 38.82% |
| ELV260116C00470000 | 2024-05-28 2:17PM EDT | 470.00 | 103.00 | 110.00 | 120.00 | 0.00 | - | 1 | 69 | 33.37% |
| ELV260116C00480000 | 2024-04-17 10:05AM EDT | 480.00 | 101.90 | 114.00 | 124.00 | 0.00 | - | 2 | 29 | 37.22% |
| ELV260116C00490000 | 2024-06-03 10:02AM EDT | 490.00 | 107.07 | 96.00 | 106.00 | 0.00 | - | 1 | 14 | 31.90% |
| ELV260116C00500000 | 2024-04-18 12:22PM EDT | 500.00 | 98.50 | 101.00 | 111.00 | 0.00 | - | 1 | 98 | 35.87% |
| ELV260116C00510000 | 2024-06-05 3:58PM EDT | 510.00 | 90.70 | 84.00 | 94.00 | 0.00 | - | 68 | 63 | 31.02% |
| ELV260116C00520000 | 2024-04-18 12:18PM EDT | 520.00 | 86.18 | 88.90 | 97.20 | 0.00 | - | 3 | 15 | 34.03% |
| ELV260116C00530000 | 2024-04-29 3:18PM EDT | 530.00 | 83.36 | 57.00 | 65.80 | 0.00 | - | 1 | 44 | 23.74% |
| ELV260116C00540000 | 2024-04-25 11:42AM EDT | 540.00 | 82.20 | 60.10 | 69.00 | 0.00 | - | 1 | 5 | 26.59% |
| ELV260116C00550000 | 2024-04-29 3:18PM EDT | 550.00 | 72.70 | 48.10 | 56.00 | 0.00 | - | 1 | 30 | 23.28% |
| ELV260116C00560000 | 2024-05-24 3:17PM EDT | 560.00 | 58.90 | 57.00 | 67.00 | 0.00 | - | 1 | 36 | 28.83% |
| ELV260116C00570000 | 2024-06-13 12:30PM EDT | 570.00 | 52.10 | 52.20 | 61.00 | 0.00 | - | 2 | 660 | 27.98% |
| ELV260116C00580000 | 2024-06-13 2:31PM EDT | 580.00 | 49.70 | 48.00 | 57.00 | 0.00 | - | 3 | 67 | 27.80% |
| ELV260116C00590000 | 2024-06-13 3:37PM EDT | 590.00 | 53.70 | 43.00 | 52.90 | 0.00 | - | 6 | 71 | 27.51% |
| ELV260116C00600000 | 2024-06-13 3:40PM EDT | 600.00 | 49.50 | 39.10 | 49.00 | 0.00 | - | 2 | 121 | 27.23% |
| ELV260116C00610000 | 2024-05-30 3:49PM EDT | 610.00 | 31.00 | 36.00 | 46.00 | 0.00 | - | 4 | 159 | 27.22% |
| ELV260116C00620000 | 2024-05-13 9:35AM EDT | 620.00 | 39.82 | 31.00 | 40.00 | 0.00 | - | 2 | 339 | 25.99% |
| ELV260116C00630000 | 2024-06-13 3:45PM EDT | 630.00 | 34.99 | 30.30 | 39.00 | 0.00 | - | 1 | 8 | 26.62% |
| ELV260116C00640000 | 2024-05-29 3:11PM EDT | 640.00 | 22.22 | 26.00 | 35.00 | 0.00 | - | 8 | 42 | 26.02% |
| ELV260116C00660000 | 2024-06-14 3:54PM EDT | 660.00 | 24.36 | 20.10 | 30.00 | +3.26 | +15.45% | 6 | 75 | 25.80% |
| ELV260116C00680000 | 2024-06-04 1:22PM EDT | 680.00 | 23.30 | 16.10 | 24.20 | 0.00 | - | 5 | 2 | 24.98% |
| ELV260116C00700000 | 2024-04-17 1:16PM EDT | 700.00 | 15.90 | 16.00 | 25.30 | 0.00 | - | 1 | 3 | 27.03% |
| ELV260116C00760000 | 2024-05-29 3:31PM EDT | 760.00 | 5.68 | 4.10 | 11.20 | 0.00 | - | 1 | 2 | 23.73% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV260116P00230000 | 2023-12-06 12:14PM EDT | 230.00 | 3.30 | 0.00 | 9.60 | 0.00 | - | 3 | 8 | 50.95% |
| ELV260116P00240000 | 2023-11-01 10:21AM EDT | 240.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ELV260116P00250000 | 2024-06-10 9:30AM EDT | 250.00 | 0.65 | 0.05 | 7.30 | 0.00 | - | 2 | 5 | 43.40% |
| ELV260116P00260000 | 2024-05-31 9:30AM EDT | 260.00 | 4.00 | 0.05 | 7.70 | 0.00 | - | 2 | 2 | 42.05% |
| ELV260116P00270000 | 2024-04-12 9:50AM EDT | 270.00 | 4.60 | 1.30 | 6.90 | 0.00 | - | 1 | 1 | 39.08% |
| ELV260116P00300000 | 2024-04-01 1:06PM EDT | 300.00 | 4.20 | 1.25 | 7.80 | 0.00 | - | 1 | 10 | 35.08% |
| ELV260116P00310000 | 2024-01-30 3:22PM EDT | 310.00 | 7.50 | 5.30 | 7.50 | 0.00 | - | - | 1 | 33.10% |
| ELV260116P00320000 | 2024-01-02 11:56AM EDT | 320.00 | 10.20 | 8.30 | 11.60 | 0.00 | - | - | 1 | 35.74% |
| ELV260116P00370000 | 2024-01-31 11:53AM EDT | 370.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ELV260116P00380000 | 2024-01-05 11:05AM EDT | 380.00 | 20.66 | 15.40 | 19.30 | 0.00 | - | 3 | 6 | 31.65% |
| ELV260116P00390000 | 2024-04-05 2:21PM EDT | 390.00 | 18.20 | 10.60 | 15.50 | 0.00 | - | 1 | 22 | 27.55% |
| ELV260116P00400000 | 2024-04-05 11:37AM EDT | 400.00 | 20.30 | 11.30 | 16.80 | 0.00 | - | 1 | 12 | 26.85% |
| ELV260116P00410000 | 2024-05-29 2:56PM EDT | 410.00 | 19.80 | 10.00 | 19.80 | 0.00 | - | 1 | 15 | 27.10% |
| ELV260116P00420000 | 2024-05-16 2:09PM EDT | 420.00 | 16.80 | 11.00 | 20.70 | 0.00 | - | 1 | 11 | 26.03% |
| ELV260116P00430000 | 2024-05-07 10:05AM EDT | 430.00 | 19.10 | 13.00 | 19.50 | 0.00 | - | 1 | 21 | 23.81% |
| ELV260116P00440000 | 2024-04-05 11:37AM EDT | 440.00 | 29.30 | 18.00 | 24.60 | 0.00 | - | 1 | 2 | 24.90% |
| ELV260116P00450000 | 2024-06-14 3:04PM EDT | 450.00 | 21.90 | 17.10 | 27.00 | -10.00 | -31.35% | 1 | 89 | 24.45% |
| ELV260116P00460000 | 2024-04-11 3:07PM EDT | 460.00 | 35.30 | 19.20 | 27.80 | 0.00 | - | 3 | 414 | 23.18% |
| ELV260116P00470000 | 2024-05-09 1:50PM EDT | 470.00 | 27.00 | 21.00 | 30.50 | 0.00 | - | 7 | 36 | 22.74% |
| ELV260116P00480000 | 2024-06-13 3:45PM EDT | 480.00 | 30.70 | 24.00 | 32.50 | 0.00 | - | 1 | 51 | 21.92% |
| ELV260116P00490000 | 2024-05-07 10:05AM EDT | 490.00 | 33.70 | 26.50 | 36.00 | 0.00 | - | 1 | 16 | 21.65% |
| ELV260116P00500000 | 2024-05-15 11:40AM EDT | 500.00 | 35.70 | 30.00 | 40.00 | 0.00 | - | 1 | 83 | 21.49% |
| ELV260116P00510000 | 2024-04-30 11:46AM EDT | 510.00 | 43.96 | 44.00 | 53.00 | 0.00 | - | 3 | 103 | 24.73% |
| ELV260116P00520000 | 2024-05-22 3:29PM EDT | 520.00 | 38.60 | 37.00 | 47.00 | 0.00 | - | 6 | 10 | 20.46% |
| ELV260116P00530000 | 2024-04-10 10:08AM EDT | 530.00 | 61.20 | 40.00 | 50.00 | 0.00 | - | 14 | 23 | 19.63% |
| ELV260116P00540000 | 2024-04-01 11:12AM EDT | 540.00 | 60.30 | 55.20 | 58.70 | 0.00 | - | 10 | 12 | 20.82% |
| ELV260116P00550000 | 2024-06-12 2:39PM EDT | 550.00 | 57.60 | 50.00 | 59.00 | 0.00 | - | - | 2 | 18.78% |
| ELV260116P00560000 | 2024-06-12 3:25PM EDT | 560.00 | 61.30 | 55.20 | 64.00 | 0.00 | - | 9 | 17 | 18.38% |
| ELV260116P00570000 | 2024-06-12 3:25PM EDT | 570.00 | 66.40 | 60.00 | 69.00 | 0.00 | - | 8 | 44 | 17.86% |
| ELV260116P00580000 | 2024-06-04 3:39PM EDT | 580.00 | 68.30 | 65.00 | 75.00 | 0.00 | - | 2 | 30 | 17.60% |
| ELV260116P00640000 | 2024-03-28 2:14PM EDT | 640.00 | 122.01 | 103.00 | 113.00 | 0.00 | - | 4 | 2 | 13.77% |
| ELV260116P00700000 | 2024-03-27 2:51PM EDT | 700.00 | 181.49 | 157.00 | 167.00 | 0.00 | - | 4 | 0 | 12.76% |
