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
62.105,16 +300,26 (+0,49%)
Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN250117C00003000 | 2024-05-08 10:44AM EDT | 3.00 | 14.10 | 13.80 | 17.70 | 0.00 | - | 1 | 0 | 218.36% |
| ELAN250117C00005000 | 2024-01-23 12:10PM EDT | 5.00 | 9.60 | 11.10 | 11.80 | 0.00 | - | 50 | 50 | 0.00% |
| ELAN250117C00008000 | 2024-05-21 11:26AM EDT | 8.00 | 9.30 | 8.60 | 12.20 | 0.00 | - | 10 | 165 | 83.79% |
| ELAN250117C00010000 | 2024-06-12 9:31AM EDT | 10.00 | 9.10 | 8.30 | 8.80 | 0.00 | - | 50 | 314 | 71.39% |
| ELAN250117C00011000 | 2024-05-07 3:56PM EDT | 11.00 | 3.63 | 6.00 | 9.90 | 0.00 | - | 1 | 10 | 77.00% |
| ELAN250117C00012000 | 2024-06-04 10:44AM EDT | 12.00 | 6.89 | 6.50 | 7.10 | 0.00 | - | 10 | 40 | 62.50% |
| ELAN250117C00013000 | 2024-06-07 12:45PM EDT | 13.00 | 5.90 | 5.60 | 6.20 | 0.00 | - | 1 | 1,110 | 56.84% |
| ELAN250117C00014000 | 2024-06-05 1:51PM EDT | 14.00 | 5.55 | 4.90 | 5.60 | 0.00 | - | 21 | 24 | 57.37% |
| ELAN250117C00015000 | 2024-06-12 3:08PM EDT | 15.00 | 4.25 | 4.10 | 4.70 | 0.00 | - | 2 | 610 | 51.95% |
| ELAN250117C00016000 | 2024-06-05 1:34PM EDT | 16.00 | 4.00 | 3.40 | 3.70 | 0.00 | - | 1 | 18 | 49.32% |
| ELAN250117C00017000 | 2024-06-07 2:07PM EDT | 17.00 | 2.97 | 2.85 | 3.10 | -0.03 | -1.00% | 1 | 429 | 47.75% |
| ELAN250117C00018000 | 2024-06-13 3:53PM EDT | 18.00 | 2.45 | 2.30 | 2.50 | 0.00 | - | 2 | 80 | 45.17% |
| ELAN250117C00019000 | 2024-06-05 10:21AM EDT | 19.00 | 2.25 | 1.85 | 2.05 | 0.00 | - | 1 | 23 | 44.29% |
| ELAN250117C00020000 | 2024-06-13 2:06PM EDT | 20.00 | 1.50 | 1.50 | 1.65 | 0.00 | - | 3 | 1,206 | 43.31% |
| ELAN250117C00021000 | 2024-06-13 9:55AM EDT | 21.00 | 1.10 | 1.20 | 1.35 | 0.00 | - | 5 | 802 | 43.12% |
| ELAN250117C00022000 | 2024-06-11 3:50PM EDT | 22.00 | 1.09 | 0.90 | 1.05 | 0.00 | - | 2 | 129 | 41.99% |
| ELAN250117C00023000 | 2024-05-09 3:23PM EDT | 23.00 | 0.71 | 0.75 | 0.85 | 0.00 | - | 1 | 1 | 41.97% |
| ELAN250117C00025000 | 2024-06-05 10:39AM EDT | 25.00 | 0.47 | 0.45 | 0.55 | -0.10 | -17.54% | 20 | 1,262 | 41.90% |
| ELAN250117C00027000 | 2024-06-13 3:42PM EDT | 27.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 10 | 10 | 43.36% |
| ELAN250117C00030000 | 2024-06-06 10:20AM EDT | 30.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 89 | 167 | 45.02% |
| ELAN250117C00032000 | 2024-05-31 9:42AM EDT | 32.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 5 | 11 | 46.68% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN250117P00005000 | 2023-10-23 3:50PM EDT | 5.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 108.40% |
| ELAN250117P00008000 | 2024-05-22 11:47AM EDT | 8.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 967 | 64.65% |
| ELAN250117P00010000 | 2024-04-25 10:14AM EDT | 10.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 10 | 196 | 50.88% |
| ELAN250117P00012000 | 2024-05-09 9:34AM EDT | 12.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 376 | 45.12% |
| ELAN250117P00013000 | 2024-05-17 12:41PM EDT | 13.00 | 0.51 | 0.00 | 0.40 | 0.00 | - | 1 | 65 | 42.04% |
| ELAN250117P00014000 | 2024-05-20 2:10PM EDT | 14.00 | 0.77 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 41.11% |
| ELAN250117P00015000 | 2024-06-03 2:47PM EDT | 15.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 3 | 274 | 38.77% |
| ELAN250117P00016000 | 2024-05-21 3:52PM EDT | 16.00 | 1.50 | 1.00 | 1.10 | 0.00 | - | - | 32 | 37.50% |
| ELAN250117P00017000 | 2024-06-11 3:31PM EDT | 17.00 | 1.25 | 1.35 | 1.50 | 0.00 | - | 11 | 252 | 36.82% |
| ELAN250117P00019000 | 2024-06-06 2:17PM EDT | 19.00 | 2.27 | 2.35 | 2.45 | 0.00 | - | 1 | 99 | 34.03% |
| ELAN250117P00020000 | 2024-06-03 1:30PM EDT | 20.00 | 3.20 | 2.95 | 3.10 | 0.00 | - | 30 | 269 | 33.72% |
| ELAN250117P00021000 | 2024-06-07 2:56PM EDT | 21.00 | 3.50 | 3.60 | 3.80 | 0.00 | - | 60 | 60 | 33.06% |
| ELAN250117P00022000 | 2024-05-16 9:47AM EDT | 22.00 | 5.30 | 4.30 | 4.60 | 0.00 | - | 1 | 31 | 33.20% |
| ELAN250117P00023000 | 2024-05-21 9:43AM EDT | 23.00 | 6.10 | 5.10 | 5.40 | 0.00 | - | 1 | 12 | 32.18% |
| ELAN250117P00024000 | 2024-06-10 9:45AM EDT | 24.00 | 6.00 | 4.70 | 8.10 | 0.00 | - | 4 | 3 | 71.14% |
| ELAN250117P00025000 | 2024-01-25 11:34AM EDT | 25.00 | 10.20 | 7.50 | 10.60 | 0.00 | - | 1 | 0 | 74.02% |
| ELAN250117P00030000 | 2024-01-08 1:02PM EDT | 30.00 | 14.20 | 11.70 | 16.30 | 0.00 | - | - | 0 | 88.82% |
© 2024 Yahoo. Tutti i diritti riservati.