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
62.257,23 +857,50 (+1,40%)
Elevance Health, Inc. (ELV)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240621C00210000 | 2024-05-01 9:30AM EDT | 210.00 | 311.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ELV240621C00290000 | 2024-04-19 11:38AM EDT | 290.00 | 245.89 | 254.00 | 263.40 | 0.00 | - | 1 | 1 | 209.51% |
| ELV240621C00300000 | 2024-04-19 2:41PM EDT | 300.00 | 233.77 | 0.00 | 0.00 | 0.00 | - | 16 | 5 | 0.00% |
| ELV240621C00310000 | 2024-04-19 2:38PM EDT | 310.00 | 225.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELV240621C00360000 | 2024-02-08 2:21PM EDT | 360.00 | 147.50 | 144.10 | 154.00 | 0.00 | - | 1 | 3 | 0.00% |
| ELV240621C00370000 | 2023-11-30 4:36PM EDT | 370.00 | 119.30 | 107.00 | 115.90 | 0.00 | - | - | 2 | 0.00% |
| ELV240621C00380000 | 2024-03-15 1:29PM EDT | 380.00 | 134.70 | 116.10 | 126.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240621C00400000 | 2023-08-03 9:43AM EDT | 400.00 | 94.20 | 71.40 | 77.20 | 0.00 | - | 1 | 1 | 0.00% |
| ELV240621C00410000 | 2024-03-28 11:16AM EDT | 410.00 | 115.60 | 125.10 | 135.00 | 0.00 | - | 1 | 4 | 68.60% |
| ELV240621C00420000 | 2024-05-06 12:26PM EDT | 420.00 | 115.84 | 115.00 | 123.00 | +5.71 | +5.18% | 4 | 15 | 52.08% |
| ELV240621C00430000 | 2024-05-06 12:26PM EDT | 430.00 | 100.26 | 105.00 | 113.00 | 0.00 | - | 1 | 4 | 75.73% |
| ELV240621C00440000 | 2024-03-27 12:59PM EDT | 440.00 | 86.05 | 95.60 | 105.00 | 0.00 | - | 2 | 2 | 55.47% |
| ELV240621C00450000 | 2024-05-31 11:14AM EDT | 450.00 | 83.30 | 85.00 | 93.00 | +5.70 | +7.35% | 5 | 20 | 64.06% |
| ELV240621C00460000 | 2024-04-17 3:30PM EDT | 460.00 | 57.00 | 84.20 | 94.00 | 0.00 | - | 1 | 11 | 78.77% |
| ELV240621C00470000 | 2024-05-20 1:51PM EDT | 470.00 | 74.62 | 65.00 | 73.00 | 0.00 | - | 1 | 280 | 52.51% |
| ELV240621C00480000 | 2024-05-20 1:53PM EDT | 480.00 | 65.13 | 55.30 | 64.00 | 0.00 | - | 1 | 94 | 50.10% |
| ELV240621C00490000 | 2024-05-29 12:37PM EDT | 490.00 | 19.79 | 46.00 | 54.00 | 0.00 | - | 1 | 39 | 44.05% |
| ELV240621C00500000 | 2024-05-31 1:02PM EDT | 500.00 | 34.00 | 36.00 | 44.00 | +18.00 | +112.50% | 5 | 133 | 37.92% |
| ELV240621C00510000 | 2024-05-31 3:58PM EDT | 510.00 | 30.50 | 28.10 | 35.00 | +21.20 | +227.96% | 32 | 641 | 34.14% |
| ELV240621C00520000 | 2024-05-31 3:55PM EDT | 520.00 | 20.00 | 18.90 | 26.00 | +14.90 | +292.16% | 43 | 230 | 29.59% |
| ELV240621C00530000 | 2024-05-31 3:58PM EDT | 530.00 | 15.50 | 13.60 | 15.00 | +12.80 | +474.07% | 191 | 457 | 19.96% |
| ELV240621C00540000 | 2024-05-31 3:55PM EDT | 540.00 | 8.75 | 7.70 | 13.00 | +7.38 | +538.69% | 149 | 545 | 26.64% |
| ELV240621C00550000 | 2024-05-31 3:56PM EDT | 550.00 | 4.24 | 4.10 | 5.60 | +3.54 | +505.71% | 59 | 1,418 | 19.89% |
| ELV240621C00560000 | 2024-05-31 2:16PM EDT | 560.00 | 2.24 | 2.00 | 6.70 | +1.98 | +761.54% | 93 | 433 | 28.70% |
| ELV240621C00570000 | 2024-05-31 1:27PM EDT | 570.00 | 1.20 | 1.05 | 2.40 | +0.93 | +344.44% | 1 | 142 | 23.00% |
| ELV240621C00580000 | 2024-05-31 3:21PM EDT | 580.00 | 0.60 | 0.45 | 1.25 | +0.35 | +140.00% | 2 | 113 | 22.90% |
| ELV240621C00590000 | 2024-05-31 12:11PM EDT | 590.00 | 0.55 | 0.25 | 0.80 | -0.84 | -60.43% | 4 | 12 | 24.15% |
| ELV240621C00600000 | 2024-05-23 9:30AM EDT | 600.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | 1 | 207 | 43.81% |
| ELV240621C00610000 | 2024-05-01 3:32PM EDT | 610.00 | 1.78 | 0.10 | 4.80 | 0.00 | - | 2 | 274 | 48.41% |
| ELV240621C00620000 | 2024-02-16 12:19PM EDT | 620.00 | 1.05 | 0.30 | 4.60 | 0.00 | - | 1 | 121 | 51.83% |
| ELV240621C00640000 | 2023-12-20 4:21PM EDT | 640.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 45.19% |
| ELV240621C00660000 | 2024-05-28 3:25PM EDT | 660.00 | 0.05 | 0.05 | 5.20 | 0.00 | - | 1 | 2 | 57.92% |
| ELV240621C00680000 | 2024-05-08 12:23PM EDT | 680.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 1 | 9 | 63.05% |
| ELV240621C00700000 | 2024-05-31 10:43AM EDT | 700.00 | 0.35 | 0.00 | 0.15 | +0.29 | +483.33% | 2 | 67 | 44.53% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240621P00210000 | 2024-03-12 2:04PM EDT | 210.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 180.52% |
| ELV240621P00220000 | 2023-12-29 12:10PM EDT | 220.00 | 0.15 | 0.00 | 2.75 | 0.00 | - | 1 | 12 | 188.67% |
| ELV240621P00230000 | 2024-03-13 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| ELV240621P00240000 | 2023-12-29 12:10PM EDT | 240.00 | 0.25 | 0.00 | 2.85 | 0.00 | - | 3 | 3 | 172.85% |
| ELV240621P00250000 | 2024-01-11 11:52AM EDT | 250.00 | 4.80 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 149.41% |
| ELV240621P00270000 | 2024-01-29 4:15PM EDT | 270.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 12 | 12 | 135.69% |
| ELV240621P00290000 | 2024-04-08 1:25PM EDT | 290.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 129.91% |
| ELV240621P00300000 | 2024-04-18 3:45PM EDT | 300.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 17 | 142.31% |
| ELV240621P00310000 | 2024-01-18 10:30AM EDT | 310.00 | 1.30 | 0.05 | 0.70 | 0.00 | - | 1 | 3 | 100.73% |
| ELV240621P00320000 | 2023-10-25 10:09AM EDT | 320.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ELV240621P00330000 | 2024-01-23 11:16AM EDT | 330.00 | 1.25 | 0.00 | 3.00 | 0.00 | - | 5 | 11 | 111.79% |
| ELV240621P00340000 | 2024-01-23 11:16AM EDT | 340.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 115.77% |
| ELV240621P00350000 | 2024-04-23 1:26PM EDT | 350.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| ELV240621P00360000 | 2024-04-29 9:30AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| ELV240621P00370000 | 2024-04-25 1:31PM EDT | 370.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 18 | 66 | 97.61% |
| ELV240621P00380000 | 2024-05-30 10:18AM EDT | 380.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 12 | 75 | 91.82% |
| ELV240621P00390000 | 2024-05-06 1:28PM EDT | 390.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 40 | 700 | 86.15% |
| ELV240621P00400000 | 2024-05-15 12:56PM EDT | 400.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 260 | 80.58% |
| ELV240621P00410000 | 2024-05-30 10:45AM EDT | 410.00 | 0.15 | 0.05 | 4.80 | 0.00 | - | 1 | 210 | 75.28% |
| ELV240621P00420000 | 2024-05-29 11:39AM EDT | 420.00 | 0.15 | 0.10 | 4.80 | 0.00 | - | 2 | 84 | 70.04% |
| ELV240621P00430000 | 2024-05-29 12:32PM EDT | 430.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 123 | 64.40% |
| ELV240621P00440000 | 2024-05-31 3:42PM EDT | 440.00 | 0.15 | 0.05 | 4.80 | -0.20 | -57.14% | 1 | 191 | 59.30% |
| ELV240621P00450000 | 2024-05-29 10:52AM EDT | 450.00 | 0.58 | 0.00 | 4.20 | 0.00 | - | 1 | 117 | 52.23% |
| ELV240621P00460000 | 2024-05-29 12:37PM EDT | 460.00 | 0.89 | 0.00 | 4.50 | 0.00 | - | 1 | 429 | 58.20% |
| ELV240621P00470000 | 2024-05-31 10:05AM EDT | 470.00 | 1.65 | 0.00 | 4.30 | +0.25 | +17.86% | 10 | 341 | 51.69% |
| ELV240621P00480000 | 2024-05-31 3:53PM EDT | 480.00 | 0.50 | 0.00 | 4.70 | -1.70 | -77.27% | 32 | 285 | 47.37% |
| ELV240621P00490000 | 2024-05-31 3:45PM EDT | 490.00 | 0.78 | 0.15 | 4.90 | -2.62 | -77.06% | 26 | 136 | 42.15% |
| ELV240621P00500000 | 2024-05-31 3:03PM EDT | 500.00 | 1.20 | 0.35 | 1.40 | -4.90 | -80.33% | 71 | 260 | 24.02% |
| ELV240621P00510000 | 2024-05-31 3:03PM EDT | 510.00 | 2.39 | 1.00 | 2.30 | -6.91 | -74.30% | 111 | 173 | 22.42% |
| ELV240621P00520000 | 2024-05-31 3:46PM EDT | 520.00 | 4.06 | 2.35 | 3.40 | -11.94 | -74.62% | 35 | 175 | 19.85% |
| ELV240621P00530000 | 2024-05-31 3:59PM EDT | 530.00 | 5.10 | 4.60 | 5.90 | -21.50 | -80.83% | 56 | 370 | 18.68% |
| ELV240621P00540000 | 2024-05-31 1:16PM EDT | 540.00 | 13.50 | 8.70 | 10.30 | -26.00 | -65.82% | 15 | 189 | 18.45% |
| ELV240621P00550000 | 2024-05-24 3:10PM EDT | 550.00 | 24.70 | 11.90 | 19.00 | 0.00 | - | 9 | 119 | 23.81% |
| ELV240621P00560000 | 2024-05-20 10:23AM EDT | 560.00 | 17.40 | 19.70 | 28.00 | 0.00 | - | - | 7 | 28.21% |
| ELV240621P00570000 | 2024-05-21 12:20PM EDT | 570.00 | 28.40 | 29.00 | 37.00 | 0.00 | - | - | 2 | 31.56% |
| ELV240621P00580000 | 2024-05-24 3:59PM EDT | 580.00 | 59.10 | 38.00 | 45.10 | 0.00 | - | 1 | 1 | 31.35% |
