Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
61.875,77 -444,06 (-0,71%)
Elevance Health, Inc. (ELV)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV260116C00230000 | 2024-04-02 11:24AM EDT | 230.00 | 277.70 | 300.00 | 310.00 | 0.00 | - | 1 | 4 | 90.79% |
| ELV260116C00240000 | 2024-01-12 10:30AM EDT | 240.00 | 249.20 | 272.00 | 282.00 | 0.00 | - | - | 10 | 68.99% |
| ELV260116C00250000 | 2024-09-10 9:44AM EDT | 250.00 | 301.10 | 247.00 | 257.00 | 0.00 | - | - | 15 | 54.96% |
| ELV260116C00260000 | 2024-01-18 12:43PM EDT | 260.00 | 215.45 | 262.00 | 272.00 | 0.00 | - | 4 | 23 | 72.35% |
| ELV260116C00290000 | 2024-04-02 11:15AM EDT | 290.00 | 226.83 | 248.00 | 258.00 | 0.00 | - | 2 | 0 | 75.89% |
| ELV260116C00300000 | 2024-05-15 1:43PM EDT | 300.00 | 256.00 | 246.00 | 256.00 | 0.00 | - | 1 | 4 | 78.60% |
| ELV260116C00310000 | 2024-04-02 2:09PM EDT | 310.00 | 207.30 | 231.00 | 241.00 | 0.00 | - | 3 | 3 | 71.68% |
| ELV260116C00320000 | 2024-10-04 1:56PM EDT | 320.00 | 192.47 | 185.00 | 195.00 | +23.47 | +13.89% | 5 | 5 | 45.67% |
| ELV260116C00330000 | 2023-11-17 4:20PM EDT | 330.00 | 169.50 | 163.10 | 173.00 | 0.00 | - | 1 | 1 | 33.01% |
| ELV260116C00350000 | 2024-09-10 9:48AM EDT | 350.00 | 210.28 | 159.00 | 169.00 | 0.00 | - | 17 | 23 | 41.89% |
| ELV260116C00380000 | 2024-07-01 1:37PM EDT | 380.00 | 180.00 | 172.00 | 181.00 | 0.00 | - | 1 | 2 | 57.94% |
| ELV260116C00400000 | 2024-06-25 11:15AM EDT | 400.00 | 164.90 | 145.00 | 153.80 | 0.00 | - | 1 | 20 | 51.02% |
| ELV260116C00410000 | 2024-10-02 10:17AM EDT | 410.00 | 121.00 | 111.00 | 121.00 | 0.00 | - | - | 1 | 35.98% |
| ELV260116C00420000 | 2023-12-13 11:40AM EDT | 420.00 | 121.27 | 103.00 | 110.90 | 0.00 | - | 24 | 17 | 33.69% |
| ELV260116C00430000 | 2024-08-05 9:39AM EDT | 430.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| ELV260116C00440000 | 2024-10-02 12:11PM EDT | 440.00 | 102.25 | 89.00 | 99.00 | 0.00 | - | 1 | 22 | 33.39% |
| ELV260116C00450000 | 2024-06-20 9:38AM EDT | 450.00 | 123.00 | 93.00 | 102.00 | 0.00 | - | 1 | 36 | 37.47% |
| ELV260116C00460000 | 2024-06-20 3:54PM EDT | 460.00 | 121.10 | 87.00 | 94.80 | 0.00 | - | 10 | 71 | 36.36% |
| ELV260116C00470000 | 2024-09-18 2:19PM EDT | 470.00 | 113.18 | 70.10 | 79.00 | 0.00 | - | 1 | 69 | 31.13% |
| ELV260116C00480000 | 2024-04-17 10:05AM EDT | 480.00 | 101.90 | 114.00 | 124.00 | 0.00 | - | 2 | 29 | 52.09% |
| ELV260116C00490000 | 2024-10-03 10:07AM EDT | 490.00 | 68.41 | 60.90 | 65.90 | 0.00 | - | 1 | 15 | 29.33% |
| ELV260116C00500000 | 2024-10-04 3:31PM EDT | 500.00 | 57.60 | 52.80 | 59.30 | -4.40 | -7.10% | 2 | 99 | 28.28% |
| ELV260116C00510000 | 2024-10-02 10:33AM EDT | 510.00 | 56.00 | 48.40 | 57.00 | 0.00 | - | 1 | 61 | 29.06% |
| ELV260116C00520000 | 2024-10-02 1:36PM EDT | 520.00 | 54.10 | 45.20 | 49.80 | 0.00 | - | 2 | 19 | 27.54% |
| ELV260116C00530000 | 2024-10-02 11:07AM EDT | 530.00 | 47.95 | 39.60 | 48.00 | 0.00 | - | 1 | 67 | 28.34% |
| ELV260116C00540000 | 2024-10-02 2:26PM EDT | 540.00 | 44.60 | 35.90 | 43.50 | 0.00 | - | 4 | 21 | 27.83% |
| ELV260116C00550000 | 2024-09-30 11:18AM EDT | 550.00 | 47.92 | 31.80 | 40.00 | 0.00 | - | 1 | 32 | 27.67% |
| ELV260116C00560000 | 2024-08-28 9:58AM EDT | 560.00 | 62.00 | 44.20 | 48.60 | 0.00 | - | 1 | 87 | 32.97% |
| ELV260116C00570000 | 2024-09-25 11:06AM EDT | 570.00 | 41.40 | 25.30 | 33.00 | 0.00 | - | 1 | 648 | 27.06% |
| ELV260116C00580000 | 2024-10-02 3:18PM EDT | 580.00 | 29.90 | 23.50 | 30.00 | 0.00 | - | 3 | 58 | 26.84% |
| ELV260116C00590000 | 2024-10-03 10:55AM EDT | 590.00 | 24.70 | 20.20 | 28.00 | 0.00 | - | 7 | 58 | 27.01% |
| ELV260116C00600000 | 2024-09-27 2:42PM EDT | 600.00 | 31.10 | 15.00 | 25.00 | 0.00 | - | 1 | 181 | 26.60% |
| ELV260116C00610000 | 2024-09-06 9:38AM EDT | 610.00 | 39.70 | 15.90 | 19.70 | 0.00 | - | 1 | 159 | 24.85% |
| ELV260116C00620000 | 2024-10-02 11:36AM EDT | 620.00 | 18.00 | 14.40 | 17.60 | 0.00 | - | 2 | 428 | 24.65% |
| ELV260116C00630000 | 2024-09-23 9:38AM EDT | 630.00 | 27.50 | 12.30 | 15.80 | 0.00 | - | 1 | 28 | 24.53% |
| ELV260116C00640000 | 2024-10-02 11:37AM EDT | 640.00 | 14.95 | 11.10 | 14.40 | 0.00 | - | 2 | 198 | 24.57% |
| ELV260116C00660000 | 2024-10-03 9:35AM EDT | 660.00 | 10.01 | 7.90 | 11.10 | -0.30 | -2.91% | 2 | 298 | 24.05% |
| ELV260116C00680000 | 2024-09-27 3:54PM EDT | 680.00 | 13.22 | 6.30 | 8.80 | 0.00 | - | 2 | 5 | 23.86% |
| ELV260116C00700000 | 2024-09-27 3:54PM EDT | 700.00 | 9.94 | 4.20 | 6.90 | 0.00 | - | 4 | 6 | 23.65% |
| ELV260116C00720000 | 2024-09-27 3:54PM EDT | 720.00 | 7.85 | 0.00 | 5.20 | 0.00 | - | 2 | 2 | 23.26% |
| ELV260116C00760000 | 2024-09-03 9:30AM EDT | 760.00 | 7.65 | 1.50 | 9.30 | 0.00 | - | 3 | 7 | 29.56% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELV260116P00220000 | 2024-09-25 3:55PM EDT | 220.00 | 4.60 | 3.50 | 5.20 | 0.00 | - | 87 | 198 | 47.69% |
| ELV260116P00230000 | 2024-09-25 3:59PM EDT | 230.00 | 5.00 | 3.80 | 5.70 | 0.00 | - | 34 | 120 | 46.38% |
| ELV260116P00240000 | 2024-09-23 1:38PM EDT | 240.00 | 4.19 | 4.20 | 6.20 | 0.00 | - | 301 | 191 | 45.05% |
| ELV260116P00250000 | 2024-09-09 11:18AM EDT | 250.00 | 4.34 | 4.30 | 6.80 | 0.00 | - | 1 | 6 | 43.87% |
| ELV260116P00260000 | 2024-10-04 10:39AM EDT | 260.00 | 7.00 | 4.60 | 7.40 | +3.00 | +75.00% | 4 | 2 | 42.66% |
| ELV260116P00270000 | 2024-10-04 10:39AM EDT | 270.00 | 7.60 | 4.90 | 8.10 | +2.60 | +52.00% | 3 | 5 | 41.56% |
| ELV260116P00300000 | 2024-10-04 10:39AM EDT | 300.00 | 9.00 | 6.50 | 10.10 | +4.80 | +114.29% | 2 | 10 | 37.96% |
| ELV260116P00310000 | 2024-01-30 3:22PM EDT | 310.00 | 7.50 | 5.10 | 7.50 | 0.00 | - | - | 1 | 32.97% |
| ELV260116P00320000 | 2024-01-02 11:56AM EDT | 320.00 | 10.20 | 8.10 | 9.90 | 0.00 | - | - | 1 | 33.87% |
| ELV260116P00350000 | 2024-09-25 3:19PM EDT | 350.00 | 10.50 | 11.00 | 18.00 | 0.00 | - | 1 | 52 | 35.31% |
| ELV260116P00370000 | 2024-07-17 11:01AM EDT | 370.00 | 11.20 | 4.00 | 13.80 | 0.00 | - | 1 | 4 | 28.21% |
| ELV260116P00380000 | 2024-09-23 12:41PM EDT | 380.00 | 12.55 | 14.60 | 18.80 | 0.00 | - | 12 | 20 | 30.01% |
| ELV260116P00390000 | 2024-09-23 1:38PM EDT | 390.00 | 13.42 | 13.00 | 20.70 | 0.00 | - | 131 | 97 | 29.36% |
| ELV260116P00400000 | 2024-04-05 11:37AM EDT | 400.00 | 20.30 | 11.30 | 16.80 | 0.00 | - | 1 | 12 | 24.92% |
| ELV260116P00410000 | 2024-08-02 3:43PM EDT | 410.00 | 15.65 | 7.00 | 17.00 | 0.00 | - | 3 | 15 | 23.23% |
| ELV260116P00420000 | 2024-08-29 10:21AM EDT | 420.00 | 16.00 | 16.40 | 21.80 | 0.00 | - | 1 | 12 | 24.26% |
| ELV260116P00430000 | 2024-09-16 1:13PM EDT | 430.00 | 17.00 | 21.00 | 31.00 | 0.00 | - | 1 | 22 | 27.36% |
| ELV260116P00440000 | 2024-04-05 11:37AM EDT | 440.00 | 29.30 | 18.00 | 24.60 | 0.00 | - | 1 | 2 | 21.93% |
| ELV260116P00450000 | 2024-10-03 10:07AM EDT | 450.00 | 29.95 | 30.10 | 35.00 | 0.00 | - | 1 | 141 | 25.19% |
| ELV260116P00460000 | 2024-09-27 12:30PM EDT | 460.00 | 28.14 | 30.00 | 37.50 | 0.00 | - | 20 | 474 | 24.24% |
| ELV260116P00470000 | 2024-07-29 3:21PM EDT | 470.00 | 26.90 | 18.20 | 28.00 | 0.00 | - | 1 | 36 | 17.52% |
| ELV260116P00480000 | 2024-09-27 1:24PM EDT | 480.00 | 33.84 | 37.00 | 45.60 | 0.00 | - | 19 | 81 | 23.47% |
| ELV260116P00490000 | 2024-09-05 2:03PM EDT | 490.00 | 31.58 | 43.80 | 50.00 | 0.00 | - | 18 | 16 | 23.06% |
| ELV260116P00500000 | 2024-10-04 2:06PM EDT | 500.00 | 50.36 | 46.90 | 52.90 | +8.17 | +19.36% | 2 | 109 | 21.84% |
| ELV260116P00510000 | 2024-10-02 10:33AM EDT | 510.00 | 50.80 | 50.10 | 57.10 | 0.00 | - | 1 | 224 | 21.08% |
| ELV260116P00520000 | 2024-10-02 1:36PM EDT | 520.00 | 53.76 | 58.70 | 62.70 | 0.00 | - | 1 | 73 | 20.80% |
| ELV260116P00530000 | 2024-10-04 10:13AM EDT | 530.00 | 62.70 | 62.80 | 70.00 | +17.40 | +38.41% | 1 | 27 | 21.16% |
| ELV260116P00540000 | 2024-08-20 3:02PM EDT | 540.00 | 46.57 | 48.00 | 52.80 | 0.00 | - | 19 | 28 | 8.84% |
| ELV260116P00550000 | 2024-09-27 3:54PM EDT | 550.00 | 62.35 | 74.60 | 81.00 | 0.00 | - | 2 | 20 | 19.78% |
| ELV260116P00560000 | 2024-07-05 11:58AM EDT | 560.00 | 64.70 | 59.00 | 65.80 | 0.00 | - | 7 | 13 | 0.00% |
| ELV260116P00570000 | 2024-09-12 11:39AM EDT | 570.00 | 62.90 | 88.50 | 95.10 | 0.00 | - | 1 | 20 | 19.26% |
| ELV260116P00580000 | 2024-07-05 11:57AM EDT | 580.00 | 76.50 | 70.00 | 77.70 | 0.00 | - | 8 | 30 | 0.00% |
| ELV260116P00640000 | 2024-03-28 2:14PM EDT | 640.00 | 122.01 | 103.00 | 113.00 | 0.00 | - | 4 | 2 | 0.00% |
| ELV260116P00700000 | 2024-03-27 2:51PM EDT | 700.00 | 181.49 | 157.00 | 167.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.