Mercado fechará em 2 h 44 min
BOVESPA
126.416,53 +754,64 (+0,60%) MERVAL
1.613.066,25 +9.549,25 (+0,60%) MXX
52.730,78 -65,48 (-0,12%) PETROLEO CRU
84,01 +0,13 (+0,15%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.117,59 -2.261,80 (-3,75%)
Elevance Health, Inc. (ELV)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240719C00470000 | 2024-05-31 12:38PM EDT | 470.00 | 66.90 | 68.10 | 78.00 | 0.00 | - | 12 | 12 | 83.60% |
| ELV240719C00480000 | 2024-07-01 11:59AM EDT | 480.00 | 57.48 | 47.30 | 56.80 | 0.00 | - | 1 | 1 | 55.74% |
| ELV240719C00490000 | 2024-06-06 10:40AM EDT | 490.00 | 53.35 | 38.50 | 47.60 | 0.00 | - | 1 | 0 | 50.92% |
| ELV240719C00500000 | 2024-07-01 10:05AM EDT | 500.00 | 45.01 | 32.40 | 38.30 | 0.00 | - | 1 | 9 | 45.21% |
| ELV240719C00510000 | 2024-06-17 2:36PM EDT | 510.00 | 30.00 | 25.10 | 29.10 | 0.00 | - | 2 | 0 | 39.12% |
| ELV240719C00520000 | 2024-07-01 3:09PM EDT | 520.00 | 19.70 | 18.70 | 19.70 | 0.00 | - | 1 | 98 | 31.67% |
| ELV240719C00530000 | 2024-07-03 12:53PM EDT | 530.00 | 13.15 | 12.80 | 13.70 | -5.85 | -30.79% | 6 | 268 | 30.49% |
| ELV240719C00540000 | 2024-07-03 12:55PM EDT | 540.00 | 8.80 | 8.30 | 8.90 | -2.40 | -21.43% | 149 | 0 | 29.42% |
| ELV240719C00550000 | 2024-07-03 12:52PM EDT | 550.00 | 5.20 | 4.70 | 5.90 | -1.54 | -22.85% | 38 | 0 | 29.93% |
| ELV240719C00560000 | 2024-07-03 12:36PM EDT | 560.00 | 2.76 | 2.70 | 3.60 | -1.19 | -30.13% | 14 | 0 | 29.79% |
| ELV240719C00570000 | 2024-07-03 10:06AM EDT | 570.00 | 1.75 | 1.50 | 3.10 | -0.56 | -24.24% | 2 | 0 | 33.68% |
| ELV240719C00580000 | 2024-07-01 12:27PM EDT | 580.00 | 1.06 | 0.90 | 3.10 | 0.00 | - | 2 | 35 | 38.86% |
| ELV240719C00590000 | 2024-06-24 2:53PM EDT | 590.00 | 0.55 | 0.05 | 4.90 | 0.00 | - | 26 | 0 | 50.66% |
| ELV240719C00600000 | 2024-07-01 10:21AM EDT | 600.00 | 0.60 | 0.05 | 1.05 | 0.00 | - | 1 | 0 | 37.11% |
| ELV240719C00610000 | 2024-07-02 11:40AM EDT | 610.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 14 | 0 | 38.31% |
| ELV240719C00620000 | 2024-06-14 1:38PM EDT | 620.00 | 2.12 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 51.28% |
| ELV240719C00630000 | 2024-06-14 1:38PM EDT | 630.00 | 2.01 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 55.18% |
| ELV240719C00650000 | 2024-06-20 3:58PM EDT | 650.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 0 | 65.20% |
| ELV240719C00670000 | 2024-05-30 12:28PM EDT | 670.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 72.39% |
| ELV240719C00680000 | 2024-06-25 10:37AM EDT | 680.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 95 | 43.26% |
| ELV240719C00690000 | 2024-06-25 10:37AM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 45.51% |
| ELV240719C00700000 | 2024-06-25 10:37AM EDT | 700.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 95 | 47.66% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV240719P00340000 | 2024-06-25 10:38AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 71.09% |
| ELV240719P00360000 | 2024-06-25 1:56PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 62.50% |
| ELV240719P00410000 | 2024-05-24 12:04PM EDT | 410.00 | 0.40 | 0.05 | 5.70 | 0.00 | - | 1 | 1 | 86.01% |
| ELV240719P00420000 | 2024-06-14 3:50PM EDT | 420.00 | 0.35 | 0.00 | 3.90 | 0.00 | - | 3 | 0 | 72.73% |
| ELV240719P00430000 | 2024-06-21 10:34AM EDT | 430.00 | 0.83 | 0.05 | 4.80 | 0.00 | - | 1 | 5 | 70.26% |
| ELV240719P00440000 | 2024-05-29 3:59PM EDT | 440.00 | 1.30 | 0.05 | 4.80 | 0.00 | - | 10 | 11 | 64.17% |
| ELV240719P00450000 | 2024-06-24 10:26AM EDT | 450.00 | 0.74 | 0.00 | 3.80 | 0.00 | - | 1 | 14 | 54.74% |
| ELV240719P00470000 | 2024-05-29 2:39PM EDT | 470.00 | 4.51 | 0.40 | 5.00 | 0.00 | - | 3 | 3 | 57.65% |
| ELV240719P00480000 | 2024-06-27 12:25PM EDT | 480.00 | 1.33 | 0.90 | 1.75 | 0.00 | - | 2 | 0 | 36.61% |
| ELV240719P00490000 | 2024-07-03 10:47AM EDT | 490.00 | 1.90 | 1.50 | 2.45 | +0.32 | +20.25% | 2 | 0 | 34.10% |
| ELV240719P00500000 | 2024-07-03 10:47AM EDT | 500.00 | 3.20 | 2.60 | 3.80 | +0.81 | +33.89% | 1 | 0 | 32.72% |
| ELV240719P00510000 | 2024-07-03 12:29PM EDT | 510.00 | 5.39 | 4.10 | 5.80 | +1.79 | +49.72% | 8 | 0 | 31.40% |
| ELV240719P00520000 | 2024-07-03 12:51PM EDT | 520.00 | 8.10 | 7.40 | 8.40 | +2.10 | +35.00% | 4 | 598 | 29.50% |
| ELV240719P00530000 | 2024-07-03 10:54AM EDT | 530.00 | 13.80 | 11.20 | 12.30 | +4.60 | +50.00% | 3 | 0 | 28.22% |
| ELV240719P00540000 | 2024-07-02 3:18PM EDT | 540.00 | 14.10 | 16.90 | 17.80 | 0.00 | - | 23 | 117 | 27.77% |
| ELV240719P00550000 | 2024-06-28 1:04PM EDT | 550.00 | 16.35 | 23.00 | 26.60 | 0.00 | - | 1 | 157 | 32.75% |
| ELV240719P00560000 | 2024-05-31 2:53PM EDT | 560.00 | 31.60 | 21.30 | 26.60 | 0.00 | - | 1 | 17 | 0.00% |
| ELV240719P00570000 | 2024-06-28 9:44AM EDT | 570.00 | 34.50 | 38.20 | 44.00 | 0.00 | - | 2 | 0 | 38.14% |
| ELV240719P00580000 | 2024-06-12 1:36PM EDT | 580.00 | 52.75 | 47.50 | 53.80 | 0.00 | - | - | 0 | 42.93% |
| ELV240719P00590000 | 2024-06-27 11:07AM EDT | 590.00 | 55.00 | 55.00 | 64.40 | 0.00 | - | 1 | 0 | 50.28% |
| ELV240719P00600000 | 2024-05-31 2:54PM EDT | 600.00 | 67.58 | 54.00 | 63.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240719P00630000 | 2024-05-31 9:30AM EDT | 630.00 | 101.10 | 84.00 | 93.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELV240719P00650000 | 2024-06-10 3:51PM EDT | 650.00 | 114.58 | 115.00 | 124.90 | 0.00 | - | 1 | 0 | 79.77% |
| ELV240719P00660000 | 2024-06-10 3:51PM EDT | 660.00 | 124.61 | 125.00 | 135.00 | 0.00 | - | - | 0 | 84.29% |
© 2024 Yahoo. Todos os direitos reservados.