Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.091,14 +268,20 (+0,43%)
Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240719C00003000 | 2024-06-13 9:45AM EDT | 3.00 | 14.84 | 13.20 | 16.90 | 0.00 | - | 4 | 7 | 256.25% |
| ELAN240719C00010000 | 2024-05-31 2:46PM EDT | 10.00 | 7.87 | 6.50 | 10.00 | 0.00 | - | 5 | 72 | 140.63% |
| ELAN240719C00011000 | 2024-05-10 11:35AM EDT | 11.00 | 6.10 | 5.40 | 9.10 | 0.00 | - | 1 | 14 | 121.48% |
| ELAN240719C00012000 | 2024-05-31 9:50AM EDT | 12.00 | 5.80 | 4.20 | 8.00 | 0.00 | - | 3 | 157 | 79.69% |
| ELAN240719C00013000 | 2024-05-08 12:34PM EDT | 13.00 | 4.10 | 5.20 | 5.50 | 0.00 | - | 6 | 134 | 98.44% |
| ELAN240719C00014000 | 2024-06-04 3:57PM EDT | 14.00 | 4.32 | 2.30 | 4.30 | 0.00 | - | 10 | 851 | 77.34% |
| ELAN240719C00015000 | 2024-06-12 9:30AM EDT | 15.00 | 3.70 | 3.10 | 3.30 | 0.00 | - | 3 | 2,284 | 53.13% |
| ELAN240719C00016000 | 2024-06-14 12:07PM EDT | 16.00 | 2.25 | 2.15 | 3.50 | 0.00 | - | 1 | 738 | 78.03% |
| ELAN240719C00017000 | 2024-06-13 10:26AM EDT | 17.00 | 1.38 | 1.30 | 1.45 | +0.20 | +16.95% | 4 | 1,258 | 39.26% |
| ELAN240719C00018000 | 2024-06-13 9:45AM EDT | 18.00 | 0.70 | 0.70 | 0.80 | +0.15 | +27.27% | 25 | 2,976 | 35.84% |
| ELAN240719C00019000 | 2024-06-12 10:29AM EDT | 19.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 20 | 447 | 35.16% |
| ELAN240719C00020000 | 2024-06-12 9:30AM EDT | 20.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 308 | 39.65% |
| ELAN240719C00021000 | 2024-06-13 9:30AM EDT | 21.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 25 | 42 | 46.58% |
| ELAN240719C00025000 | 2024-05-30 1:55PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 230 | 66.80% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240719P00008000 | 2023-11-22 12:20PM EDT | 8.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | - | 2 | 175.00% |
| ELAN240719P00009000 | 2024-06-12 1:30PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 185.94% |
| ELAN240719P00010000 | 2024-04-26 2:36PM EDT | 10.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 14 | 177.73% |
| ELAN240719P00011000 | 2024-05-01 2:56PM EDT | 11.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 85 | 95.31% |
| ELAN240719P00012000 | 2024-05-07 12:22PM EDT | 12.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 6 | 1,013 | 80.86% |
| ELAN240719P00013000 | 2024-06-14 12:02PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,253 | 62.11% |
| ELAN240719P00014000 | 2024-05-21 11:55AM EDT | 14.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 30 | 211 | 61.91% |
| ELAN240719P00015000 | 2024-06-14 10:56AM EDT | 15.00 | 0.20 | 0.05 | 0.20 | +0.12 | +150.00% | 2 | 138 | 55.86% |
| ELAN240719P00016000 | 2024-06-14 2:19PM EDT | 16.00 | 0.20 | 0.05 | 0.20 | +0.09 | +81.82% | 186 | 2,168 | 41.60% |
| ELAN240719P00017000 | 2024-06-14 12:42PM EDT | 17.00 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 1,500 | 386 | 35.45% |
| ELAN240719P00018000 | 2024-06-06 9:30AM EDT | 18.00 | 0.65 | 0.60 | 0.70 | +0.10 | +18.18% | 1 | 268 | 32.62% |
| ELAN240719P00019000 | 2024-06-06 3:50PM EDT | 19.00 | 1.00 | 1.20 | 1.30 | 0.00 | - | 51 | 52 | 31.64% |
| ELAN240719P00020000 | 2024-03-13 10:44AM EDT | 20.00 | 4.20 | 5.50 | 5.60 | 0.00 | - | 1 | 159 | 197.36% |
| ELAN240719P00021000 | 2024-05-29 10:39AM EDT | 21.00 | 3.90 | 2.90 | 4.90 | 0.00 | - | 1 | 1 | 88.28% |
| ELAN240719P00025000 | 2024-01-09 11:11AM EDT | 25.00 | 9.40 | 6.90 | 11.00 | 0.00 | - | - | 0 | 181.74% |
© 2024 Yahoo. Tutti i diritti riservati.