La bourse ferme dans 17 min
CAC 40
8 143,23 +67,55 (+0,84 %) Euro Stoxx 50
5 041,64 +25,54 (+0,51 %) Dow Jones
38 945,41 +61,15 (+0,16 %) EUR/USD
1,0749 -0,0009 (-0,09 %) Gold future
2 323,30 -0,90 (-0,04 %) Bitcoin EUR
57 996,48 -1 433,69 (-2,41 %)
Elevance Health, Inc. (ELV)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:12AM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240517C00470000 | 2024-05-02 10:13AM EDT | 470.00 | 58.20 | 61.30 | 68.50 | 0.00 | - | 1 | 2 | 71.25% |
| ELV240517C00480000 | 2024-04-18 10:26AM EDT | 480.00 | 58.10 | 51.30 | 58.80 | 0.00 | - | 13 | 7 | 64.44% |
| ELV240517C00490000 | 2024-04-18 9:54AM EDT | 490.00 | 44.50 | 41.00 | 48.80 | 0.00 | - | 16 | 33 | 55.93% |
| ELV240517C00500000 | 2024-05-07 2:33PM EDT | 500.00 | 36.00 | 31.00 | 38.90 | 0.00 | - | 3 | 70 | 47.68% |
| ELV240517C00510000 | 2024-05-03 3:45PM EDT | 510.00 | 20.40 | 22.60 | 27.10 | 0.00 | - | 4 | 195 | 31.45% |
| ELV240517C00520000 | 2024-05-07 9:42AM EDT | 520.00 | 15.30 | 14.10 | 17.50 | 0.00 | - | 1 | 278 | 24.30% |
| ELV240517C00530000 | 2024-05-07 1:17PM EDT | 530.00 | 9.10 | 7.20 | 8.20 | 0.00 | - | 5 | 333 | 16.41% |
| ELV240517C00540000 | 2024-05-07 3:59PM EDT | 540.00 | 4.17 | 2.15 | 2.60 | +0.49 | +13.32% | 1 | 743 | 13.86% |
| ELV240517C00550000 | 2024-05-07 1:55PM EDT | 550.00 | 0.93 | 0.60 | 0.75 | 0.00 | - | 13 | 213 | 14.64% |
| ELV240517C00560000 | 2024-05-07 1:55PM EDT | 560.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 1 | 222 | 19.69% |
| ELV240517C00570000 | 2024-04-29 2:33PM EDT | 570.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 91 | 28.35% |
| ELV240517C00580000 | 2024-04-30 1:14PM EDT | 580.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 46 | 32.23% |
| ELV240517C00590000 | 2024-04-23 10:36AM EDT | 590.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 43.07% |
| ELV240517C00620000 | 2024-04-23 10:56AM EDT | 620.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 50.83% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240517P00340000 | 2024-05-03 10:25AM EDT | 340.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 134.86% |
| ELV240517P00350000 | 2024-03-22 11:48AM EDT | 350.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 150.27% |
| ELV240517P00380000 | 2024-03-26 11:25AM EDT | 380.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 105.35% |
| ELV240517P00390000 | 2024-04-18 11:05AM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 98.39% |
| ELV240517P00400000 | 2024-04-11 11:17AM EDT | 400.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 1 | 91.55% |
| ELV240517P00410000 | 2024-04-09 11:21AM EDT | 410.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | - | 1 | 84.81% |
| ELV240517P00420000 | 2024-04-22 11:24AM EDT | 420.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 14 | 79.93% |
| ELV240517P00430000 | 2024-04-04 1:04PM EDT | 430.00 | 1.24 | 0.00 | 4.30 | 0.00 | - | 10 | 13 | 88.65% |
| ELV240517P00440000 | 2024-04-29 10:30AM EDT | 440.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 33 | 65.26% |
| ELV240517P00450000 | 2024-05-01 1:40PM EDT | 450.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 52.30% |
| ELV240517P00460000 | 2024-05-01 1:10PM EDT | 460.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 53 | 52.61% |
| ELV240517P00470000 | 2024-04-23 9:30AM EDT | 470.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 458 | 35.45% |
| ELV240517P00480000 | 2024-05-07 3:47PM EDT | 480.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 32 | 46.90% |
| ELV240517P00490000 | 2024-05-03 3:11PM EDT | 490.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 25 | 262 | 39.91% |
| ELV240517P00500000 | 2024-05-07 3:35PM EDT | 500.00 | 0.09 | 0.05 | 1.20 | 0.00 | - | 3 | 206 | 30.86% |
| ELV240517P00510000 | 2024-05-07 3:45PM EDT | 510.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 12 | 331 | 18.08% |
| ELV240517P00520000 | 2024-05-08 10:23AM EDT | 520.00 | 0.75 | 0.50 | 0.85 | +0.12 | +19.05% | 10 | 282 | 14.71% |
| ELV240517P00530000 | 2024-05-08 10:37AM EDT | 530.00 | 2.80 | 2.20 | 2.65 | +0.55 | +24.44% | 17 | 148 | 12.79% |
| ELV240517P00540000 | 2024-05-07 3:23PM EDT | 540.00 | 6.50 | 7.10 | 7.80 | 0.00 | - | 1 | 400 | 12.44% |
| ELV240517P00550000 | 2024-04-23 11:03AM EDT | 550.00 | 15.70 | 12.90 | 19.40 | 0.00 | - | 2 | 0 | 26.87% |
| ELV240517P00560000 | 2024-05-01 3:54PM EDT | 560.00 | 31.80 | 23.60 | 29.30 | 0.00 | - | 3 | 0 | 34.63% |
| ELV240517P00570000 | 2024-04-18 10:11AM EDT | 570.00 | 34.97 | 32.10 | 39.60 | 0.00 | - | - | 0 | 43.25% |
| ELV240517P00580000 | 2024-04-18 10:11AM EDT | 580.00 | 44.67 | 42.20 | 50.00 | 0.00 | - | - | 0 | 51.94% |
