Italia markets open in 6 hours 57 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 0,0000 (-0,00%) Bitcoin EUR
64.663,95 -1.114,16 (-1,69%) CMC Crypto 200
1.528,16 +39,62 (+2,66%)
Elevance Health, Inc. (ELV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240621C00210000 | 2024-05-01 9:30AM EDT | 210.00 | 311.30 | 331.10 | 341.00 | 0.00 | - | - | 1 | 139.84% |
| ELV240621C00290000 | 2024-04-19 11:38AM EDT | 290.00 | 245.89 | 254.00 | 263.40 | 0.00 | - | 1 | 1 | 131.32% |
| 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 | 0.00% |
| ELV240621C00420000 | 2024-05-06 12:26PM EDT | 420.00 | 110.13 | 122.10 | 132.00 | 0.00 | - | 2 | 15 | 53.50% |
| ELV240621C00430000 | 2024-05-06 12:26PM EDT | 430.00 | 100.26 | 112.10 | 122.00 | 0.00 | - | 2 | 4 | 71.67% |
| ELV240621C00440000 | 2024-03-27 12:59PM EDT | 440.00 | 86.05 | 95.60 | 105.00 | 0.00 | - | 2 | 2 | 0.00% |
| ELV240621C00450000 | 2024-03-28 11:16AM EDT | 450.00 | 77.60 | 86.00 | 95.90 | 0.00 | - | 1 | 20 | 31.35% |
| ELV240621C00460000 | 2024-04-17 3:30PM EDT | 460.00 | 57.00 | 84.20 | 94.00 | 0.00 | - | 1 | 11 | 62.10% |
| ELV240621C00470000 | 2024-05-20 1:51PM EDT | 470.00 | 74.62 | 72.30 | 82.00 | 0.00 | - | 1 | 280 | 51.48% |
| ELV240621C00480000 | 2024-05-20 1:53PM EDT | 480.00 | 65.13 | 62.30 | 72.00 | 0.00 | - | 1 | 94 | 46.48% |
| ELV240621C00490000 | 2024-04-30 9:57AM EDT | 490.00 | 42.40 | 52.10 | 61.90 | 0.00 | - | 1 | 39 | 41.21% |
| ELV240621C00500000 | 2024-05-20 10:32AM EDT | 500.00 | 49.45 | 42.50 | 52.00 | 0.00 | - | 17 | 120 | 36.39% |
| ELV240621C00510000 | 2024-05-17 12:02PM EDT | 510.00 | 36.69 | 33.00 | 42.40 | 0.00 | - | 26 | 108 | 32.09% |
| ELV240621C00520000 | 2024-05-21 10:56AM EDT | 520.00 | 25.70 | 23.80 | 33.00 | -1.99 | -7.19% | 1 | 181 | 27.86% |
| ELV240621C00530000 | 2024-05-20 10:59AM EDT | 530.00 | 20.20 | 18.40 | 22.80 | 0.00 | - | 81 | 432 | 21.74% |
| ELV240621C00540000 | 2024-05-21 3:53PM EDT | 540.00 | 12.30 | 12.00 | 12.70 | +2.30 | +23.00% | 59 | 528 | 15.27% |
| ELV240621C00550000 | 2024-05-21 3:58PM EDT | 550.00 | 6.70 | 6.30 | 7.10 | +0.74 | +12.42% | 190 | 1,243 | 14.33% |
| ELV240621C00560000 | 2024-05-21 3:38PM EDT | 560.00 | 3.25 | 2.95 | 3.50 | +0.50 | +18.18% | 47 | 366 | 13.86% |
| ELV240621C00570000 | 2024-05-21 3:59PM EDT | 570.00 | 1.30 | 1.20 | 1.85 | -0.05 | -3.70% | 12 | 153 | 14.53% |
| ELV240621C00580000 | 2024-05-20 10:36AM EDT | 580.00 | 0.80 | 0.40 | 0.75 | 0.00 | - | 5 | 85 | 14.34% |
| ELV240621C00590000 | 2024-05-17 12:45PM EDT | 590.00 | 1.39 | 0.15 | 0.45 | 0.00 | - | 1 | 12 | 15.60% |
| ELV240621C00600000 | 2024-05-21 10:46AM EDT | 600.00 | 0.15 | 0.15 | 0.50 | -0.10 | -40.00% | 1 | 205 | 18.62% |
| ELV240621C00610000 | 2024-05-01 3:32PM EDT | 610.00 | 1.78 | 0.10 | 4.40 | 0.00 | - | 2 | 274 | 35.84% |
| ELV240621C00620000 | 2024-02-16 12:19PM EDT | 620.00 | 1.05 | 0.30 | 4.60 | 0.00 | - | 1 | 121 | 39.78% |
| ELV240621C00640000 | 2023-12-20 4:21PM EDT | 640.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 34.89% |
| ELV240621C00660000 | 2023-07-17 1:09PM EDT | 660.00 | 1.10 | 1.80 | 2.60 | 0.00 | - | - | 1 | 45.12% |
| ELV240621C00680000 | 2024-05-08 12:23PM EDT | 680.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 32.57% |
| ELV240621C00700000 | 2024-05-16 2:31PM EDT | 700.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 3 | 66 | 38.18% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240621P00210000 | 2024-03-12 2:04PM EDT | 210.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 150.24% |
| ELV240621P00220000 | 2023-12-29 12:10PM EDT | 220.00 | 0.15 | 0.00 | 2.75 | 0.00 | - | 1 | 12 | 157.06% |
| 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 | 144.07% |
| ELV240621P00250000 | 2024-01-11 11:52AM EDT | 250.00 | 4.80 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 124.71% |
| ELV240621P00270000 | 2024-01-29 4:15PM EDT | 270.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 12 | 12 | 113.43% |
| ELV240621P00290000 | 2024-04-08 1:25PM EDT | 290.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 108.74% |
| ELV240621P00300000 | 2024-04-18 3:45PM EDT | 300.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 17 | 119.12% |
| ELV240621P00310000 | 2024-01-18 10:30AM EDT | 310.00 | 1.30 | 0.05 | 0.70 | 0.00 | - | 1 | 3 | 84.57% |
| ELV240621P00320000 | 2023-10-25 10:09AM EDT | 320.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ELV240621P00330000 | 2024-01-23 11:16AM EDT | 330.00 | 1.25 | 0.00 | 3.00 | 0.00 | - | 5 | 11 | 93.93% |
| ELV240621P00340000 | 2024-01-23 11:16AM EDT | 340.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 97.34% |
| ELV240621P00350000 | 2024-04-23 1:26PM EDT | 350.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 92.25% |
| ELV240621P00360000 | 2024-04-29 9:30AM EDT | 360.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 64 | 87.29% |
| ELV240621P00370000 | 2024-04-25 1:31PM EDT | 370.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 18 | 66 | 82.45% |
| ELV240621P00380000 | 2024-04-23 12:46PM EDT | 380.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 44.82% |
| ELV240621P00390000 | 2024-05-06 1:28PM EDT | 390.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 700 | 41.80% |
| ELV240621P00400000 | 2024-05-15 12:56PM EDT | 400.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 260 | 68.51% |
| ELV240621P00410000 | 2024-05-21 1:08PM EDT | 410.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 3 | 209 | 56.48% |
| ELV240621P00420000 | 2024-05-21 11:35AM EDT | 420.00 | 0.14 | 0.00 | 1.10 | -0.61 | -81.33% | 1 | 85 | 50.83% |
| ELV240621P00430000 | 2024-04-23 11:50AM EDT | 430.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 124 | 55.29% |
| ELV240621P00440000 | 2024-05-21 11:33AM EDT | 440.00 | 0.25 | 0.05 | 1.10 | +0.08 | +47.06% | 2 | 192 | 43.19% |
| ELV240621P00450000 | 2024-05-01 11:41AM EDT | 450.00 | 0.20 | 0.00 | 1.10 | -0.80 | -80.00% | 1 | 116 | 39.43% |
| ELV240621P00460000 | 2024-05-01 3:32PM EDT | 460.00 | 2.05 | 0.05 | 3.90 | 0.00 | - | 2 | 428 | 48.49% |
| ELV240621P00470000 | 2024-05-20 2:03PM EDT | 470.00 | 0.82 | 0.05 | 1.10 | +0.67 | +446.67% | 5 | 244 | 32.02% |
| ELV240621P00480000 | 2024-05-21 11:21AM EDT | 480.00 | 0.19 | 0.05 | 4.00 | -0.54 | -73.97% | 2 | 209 | 39.70% |
| ELV240621P00490000 | 2024-05-16 10:27AM EDT | 490.00 | 0.70 | 0.20 | 0.65 | 0.00 | - | 1 | 82 | 22.06% |
| ELV240621P00500000 | 2024-05-21 1:08PM EDT | 500.00 | 0.45 | 0.15 | 0.40 | -0.05 | -10.00% | 33 | 221 | 16.96% |
| ELV240621P00510000 | 2024-05-21 10:56AM EDT | 510.00 | 0.85 | 0.45 | 0.75 | -0.05 | -5.56% | 2 | 112 | 15.71% |
| ELV240621P00520000 | 2024-05-21 12:16PM EDT | 520.00 | 1.65 | 1.15 | 1.50 | -0.35 | -17.50% | 3 | 174 | 14.71% |
| ELV240621P00530000 | 2024-05-21 3:59PM EDT | 530.00 | 2.80 | 2.45 | 3.00 | -1.10 | -28.21% | 4 | 366 | 13.85% |
| ELV240621P00540000 | 2024-05-21 11:41AM EDT | 540.00 | 6.60 | 5.20 | 5.80 | +0.20 | +3.12% | 39 | 202 | 13.16% |
| ELV240621P00550000 | 2024-05-21 11:37AM EDT | 550.00 | 11.40 | 9.80 | 10.70 | +0.40 | +3.64% | 12 | 110 | 13.07% |
| ELV240621P00580000 | 2024-05-01 3:55PM EDT | 580.00 | 56.00 | 30.00 | 38.00 | 0.00 | - | 1 | 1 | 22.79% |
© 2024 Yahoo. Tutti i diritti riservati.