Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.394,50 +424,60 (+0,71%) CMC Crypto 200
1.380,77 +43,02 (+3,22%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Evolent Health, Inc. (EVH)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EVH241220C00025000 | 2024-05-29 2:56PM EDT | 25.00 | 1.77 | 1.10 | 2.85 | 0.00 | - | 3 | 13 | 62.70% |
| EVH241220C00027500 | 2024-06-05 12:54PM EDT | 27.50 | 1.50 | 0.60 | 1.75 | 0.00 | - | 1 | 25 | 55.62% |
| EVH241220C00030000 | 2024-06-05 3:17PM EDT | 30.00 | 1.11 | 0.50 | 1.45 | 0.00 | - | 25 | 63 | 50.00% |
| EVH241220C00032500 | 2024-05-30 10:26AM EDT | 32.50 | 0.46 | 0.00 | 1.15 | 0.00 | - | 1 | 10 | 60.60% |
| EVH241220C00035000 | 2023-12-19 2:49PM EDT | 35.00 | 3.80 | 2.85 | 3.60 | 0.00 | - | - | 4 | 104.05% |
| EVH241220C00037500 | 2024-02-23 12:45PM EDT | 37.50 | 3.20 | 2.30 | 4.50 | 0.00 | - | 5 | 23 | 113.18% |
| EVH241220C00040000 | 2024-05-13 3:27PM EDT | 40.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 61.04% |
| EVH241220C00042500 | 2024-04-05 1:10PM EDT | 42.50 | 0.99 | 0.00 | 0.45 | 0.00 | - | 16 | 26 | 54.69% |
| EVH241220C00045000 | 2024-03-19 11:53AM EDT | 45.00 | 1.30 | 0.10 | 1.15 | 0.00 | - | 16 | 9 | 73.00% |
| EVH241220C00047500 | 2024-05-10 3:42PM EDT | 47.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 21 | 53.52% |
| EVH241220C00050000 | 2024-03-18 12:24PM EDT | 50.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | 14 | 19 | 71.39% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EVH241220P00012500 | 2023-11-02 11:24AM EDT | 12.50 | 0.70 | 0.00 | 1.20 | 0.00 | - | 2 | 8 | 73.54% |
| EVH241220P00015000 | 2024-01-12 12:57PM EDT | 15.00 | 0.38 | 0.00 | 2.40 | 0.00 | - | 44 | 14 | 72.17% |
| EVH241220P00017500 | 2024-03-19 10:02AM EDT | 17.50 | 0.55 | 0.10 | 2.30 | 0.00 | - | 10 | 38 | 52.81% |
| EVH241220P00020000 | 2024-03-19 11:55AM EDT | 20.00 | 0.70 | 0.10 | 1.70 | 0.00 | - | 24 | 38 | 43.82% |
| EVH241220P00022500 | 2024-05-30 10:27AM EDT | 22.50 | 3.25 | 2.00 | 3.50 | 0.00 | - | 10 | 36 | 52.15% |
| EVH241220P00025000 | 2024-03-19 12:53PM EDT | 25.00 | 1.49 | 1.45 | 2.60 | 0.00 | - | 4 | 23 | 0.00% |
| EVH241220P00027500 | 2024-05-14 11:04AM EDT | 27.50 | 4.73 | 4.80 | 6.50 | 0.00 | - | 1,075 | 575 | 43.63% |
| EVH241220P00030000 | 2024-05-14 11:04AM EDT | 30.00 | 6.58 | 7.50 | 8.20 | 0.00 | - | 2 | 325 | 33.06% |
| EVH241220P00032500 | 2024-02-29 11:19AM EDT | 32.50 | 2.65 | 3.10 | 4.10 | 0.00 | - | - | 12 | 0.00% |
| EVH241220P00035000 | 2024-05-13 3:26PM EDT | 35.00 | 11.10 | 11.00 | 13.00 | 0.00 | - | 10 | 0 | 33.89% |
| EVH241220P00037500 | 2023-12-22 1:38PM EDT | 37.50 | 7.70 | 7.40 | 8.60 | 0.00 | - | 10 | 10 | 0.00% |
