Italia markets closed
Dow Jones
39.135,83 +23,67 (+0,06%) Nasdaq
17.733,37 +15,72 (+0,09%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0680 -0,0035 (-0,33%) Bitcoin EUR
56.930,22 -1.184,48 (-2,04%) CMC Crypto 200
1.265,22 -18,57 (-1,45%)
e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:10PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240816C00095000 | 2024-05-23 9:46AM EDT | 95.00 | 87.20 | 110.20 | 113.40 | 0.00 | - | 1 | 2 | 116.75% |
| ELF240816C00100000 | 2024-06-24 10:37AM EDT | 100.00 | 112.80 | 108.50 | 111.40 | 0.00 | - | 3 | 4 | 135.40% |
| ELF240816C00105000 | 2024-05-29 2:13PM EDT | 105.00 | 107.65 | 103.50 | 106.40 | +25.35 | +30.80% | 1 | 3 | 127.64% |
| ELF240816C00110000 | 2024-04-19 12:34PM EDT | 110.00 | 52.52 | 51.70 | 54.30 | 0.00 | - | 1 | 2 | 0.00% |
| ELF240816C00115000 | 2024-06-24 9:30AM EDT | 115.00 | 90.34 | 94.00 | 97.10 | 0.00 | - | 1 | 2 | 119.65% |
| ELF240816C00120000 | 2024-02-21 12:37PM EDT | 120.00 | 62.00 | 89.60 | 92.40 | 0.00 | - | 7 | 8 | 116.87% |
| ELF240816C00125000 | 2024-05-23 10:17AM EDT | 125.00 | 59.00 | 80.70 | 84.10 | 0.00 | - | 1 | 1 | 90.14% |
| ELF240816C00130000 | 2024-06-20 1:30PM EDT | 130.00 | 79.36 | 79.30 | 82.00 | 0.00 | - | 4 | 7 | 100.05% |
| ELF240816C00135000 | 2024-05-23 9:45AM EDT | 135.00 | 48.20 | 71.60 | 73.90 | 0.00 | - | 1 | 8 | 56.15% |
| ELF240816C00140000 | 2024-05-23 10:01AM EDT | 140.00 | 45.50 | 66.80 | 69.20 | 0.00 | - | 1 | 15 | 57.86% |
| ELF240816C00145000 | 2024-05-29 1:01PM EDT | 145.00 | 46.90 | 65.80 | 67.50 | 0.00 | - | 1 | 30 | 88.64% |
| ELF240816C00150000 | 2024-06-25 2:25PM EDT | 150.00 | 60.25 | 60.20 | 62.60 | 0.00 | - | 30 | 78 | 80.75% |
| ELF240816C00155000 | 2024-06-25 12:23PM EDT | 155.00 | 56.00 | 57.00 | 58.10 | 0.00 | - | 20 | 47 | 81.76% |
| ELF240816C00160000 | 2024-06-25 12:23PM EDT | 160.00 | 51.60 | 51.50 | 53.50 | 0.00 | - | 20 | 111 | 75.26% |
| ELF240816C00165000 | 2024-06-18 11:21AM EDT | 165.00 | 50.00 | 46.90 | 49.00 | 0.00 | - | 1 | 85 | 71.52% |
| ELF240816C00170000 | 2024-06-26 10:10AM EDT | 170.00 | 48.00 | 43.40 | 44.60 | -0.25 | -0.52% | 2 | 81 | 70.45% |
| ELF240816C00175000 | 2024-06-14 10:39AM EDT | 175.00 | 28.50 | 40.30 | 41.00 | 0.00 | - | 3 | 82 | 71.37% |
| ELF240816C00180000 | 2024-06-25 2:10PM EDT | 180.00 | 35.50 | 36.50 | 37.80 | 0.00 | - | 50 | 89 | 70.81% |
| ELF240816C00185000 | 2024-06-26 1:32PM EDT | 185.00 | 33.70 | 33.00 | 34.00 | +2.40 | +7.67% | 4 | 156 | 69.03% |
| ELF240816C00190000 | 2024-06-25 1:52PM EDT | 190.00 | 28.75 | 29.60 | 31.10 | 0.00 | - | 2 | 121 | 68.52% |
| ELF240816C00195000 | 2024-06-25 1:11PM EDT | 195.00 | 25.20 | 26.50 | 27.20 | 0.00 | - | 10 | 117 | 66.19% |
| ELF240816C00200000 | 2024-06-26 12:32PM EDT | 200.00 | 26.17 | 23.60 | 24.10 | +2.87 | +12.32% | 6 | 275 | 65.01% |
| ELF240816C00210000 | 2024-06-26 2:27PM EDT | 210.00 | 18.92 | 18.00 | 18.50 | +0.12 | +0.64% | 5 | 286 | 62.15% |
| ELF240816C00220000 | 2024-06-26 12:26PM EDT | 220.00 | 16.00 | 13.80 | 14.30 | +1.56 | +10.80% | 13 | 251 | 61.31% |
| ELF240816C00230000 | 2024-06-26 1:01PM EDT | 230.00 | 11.61 | 10.90 | 11.20 | +0.21 | +1.84% | 7 | 103 | 62.02% |
| ELF240816C00240000 | 2024-06-26 2:01PM EDT | 240.00 | 8.35 | 8.00 | 8.30 | -0.50 | -5.65% | 3 | 95 | 60.86% |
| ELF240816C00250000 | 2024-06-26 2:01PM EDT | 250.00 | 6.36 | 6.00 | 6.40 | +0.26 | +4.26% | 5 | 102 | 61.12% |
| ELF240816C00260000 | 2024-06-26 10:44AM EDT | 260.00 | 5.50 | 4.30 | 4.90 | +0.89 | +19.31% | 5 | 114 | 60.97% |
| ELF240816C00270000 | 2024-06-26 12:04PM EDT | 270.00 | 4.10 | 3.60 | 3.90 | +0.20 | +5.13% | 1 | 60 | 62.82% |
| ELF240816C00280000 | 2024-06-21 2:00PM EDT | 280.00 | 2.45 | 2.25 | 2.95 | 0.00 | - | 1 | 9 | 61.62% |
| ELF240816C00290000 | 2024-06-18 3:34PM EDT | 290.00 | 3.18 | 1.60 | 2.35 | 0.00 | - | 2 | 8 | 62.15% |
| ELF240816C00300000 | 2024-06-21 3:48PM EDT | 300.00 | 1.40 | 1.50 | 2.20 | 0.00 | - | 4 | 63 | 65.65% |
| ELF240816C00310000 | 2024-06-21 11:28AM EDT | 310.00 | 1.24 | 0.80 | 1.40 | 0.00 | - | 6 | 20 | 62.70% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240816P00075000 | 2024-06-11 1:49PM EDT | 75.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 1 | 8 | 115.43% |
| ELF240816P00080000 | 2024-06-11 1:44PM EDT | 80.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 1 | 8 | 110.35% |
| ELF240816P00085000 | 2024-06-05 2:48PM EDT | 85.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 114.45% |
| ELF240816P00090000 | 2024-05-23 9:47AM EDT | 90.00 | 0.33 | 0.05 | 0.60 | 0.00 | - | 3 | 245 | 104.40% |
| ELF240816P00095000 | 2024-06-04 9:30AM EDT | 95.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 1,292 | 102.25% |
| ELF240816P00100000 | 2024-05-28 10:20AM EDT | 100.00 | 0.31 | 0.15 | 0.75 | 0.00 | - | 1 | 34 | 97.02% |
| ELF240816P00105000 | 2024-04-23 3:30PM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 25.00% |
| ELF240816P00110000 | 2024-06-12 2:00PM EDT | 110.00 | 0.05 | 0.10 | 0.75 | 0.00 | - | 2 | 1,467 | 84.77% |
| ELF240816P00115000 | 2024-06-12 10:05AM EDT | 115.00 | 0.56 | 0.10 | 0.75 | 0.00 | - | 1 | 1,290 | 79.44% |
| ELF240816P00120000 | 2024-06-13 1:33PM EDT | 120.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 194 | 75.05% |
| ELF240816P00125000 | 2024-06-21 2:44PM EDT | 125.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 1 | 330 | 70.75% |
| ELF240816P00130000 | 2024-06-25 12:21PM EDT | 130.00 | 0.65 | 0.15 | 0.90 | 0.00 | - | 6 | 91 | 67.09% |
| ELF240816P00135000 | 2024-06-18 9:31AM EDT | 135.00 | 0.90 | 0.35 | 1.05 | 0.00 | - | 2 | 66 | 65.77% |
| ELF240816P00140000 | 2024-06-25 9:33AM EDT | 140.00 | 1.15 | 0.70 | 1.30 | 0.00 | - | 4 | 105 | 65.58% |
| ELF240816P00145000 | 2024-06-20 9:48AM EDT | 145.00 | 1.00 | 0.55 | 1.45 | 0.00 | - | 1 | 348 | 60.69% |
| ELF240816P00150000 | 2024-06-26 11:14AM EDT | 150.00 | 1.50 | 1.40 | 1.70 | -0.15 | -9.09% | 1 | 55 | 61.96% |
| ELF240816P00155000 | 2024-06-24 1:15PM EDT | 155.00 | 1.75 | 1.85 | 2.10 | -0.35 | -16.67% | 1 | 54 | 60.72% |
| ELF240816P00160000 | 2024-06-26 2:54PM EDT | 160.00 | 2.52 | 2.40 | 2.80 | -0.03 | -1.18% | 4 | 266 | 60.24% |
| ELF240816P00165000 | 2024-06-25 2:33PM EDT | 165.00 | 3.37 | 3.10 | 3.50 | 0.00 | - | 3 | 67 | 59.39% |
| ELF240816P00170000 | 2024-06-26 2:01PM EDT | 170.00 | 4.13 | 4.00 | 4.30 | -0.17 | -3.95% | 3 | 68 | 58.59% |
| ELF240816P00175000 | 2024-06-25 2:33PM EDT | 175.00 | 5.32 | 4.80 | 5.30 | 0.00 | - | 4 | 108 | 57.30% |
| ELF240816P00180000 | 2024-06-26 12:15PM EDT | 180.00 | 5.75 | 6.10 | 6.40 | -0.95 | -14.18% | 2 | 79 | 56.65% |
| ELF240816P00185000 | 2024-06-26 12:05PM EDT | 185.00 | 7.10 | 6.90 | 8.00 | -0.25 | -3.40% | 2 | 210 | 55.25% |
| ELF240816P00190000 | 2024-06-25 10:14AM EDT | 190.00 | 9.28 | 9.10 | 9.40 | 0.00 | - | 5 | 170 | 55.40% |
| ELF240816P00195000 | 2024-06-25 3:54PM EDT | 195.00 | 11.00 | 10.90 | 11.30 | 0.00 | - | 30 | 77 | 54.88% |
| ELF240816P00200000 | 2024-06-26 10:02AM EDT | 200.00 | 12.70 | 12.90 | 13.40 | -1.30 | -9.29% | 2 | 72 | 54.27% |
| ELF240816P00210000 | 2024-06-26 2:54PM EDT | 210.00 | 17.93 | 17.70 | 18.20 | -1.89 | -9.80% | 2 | 127 | 53.08% |
| ELF240816P00220000 | 2024-06-26 10:32AM EDT | 220.00 | 22.24 | 23.40 | 23.90 | -0.36 | -1.59% | 11 | 29 | 51.81% |
| ELF240816P00230000 | 2024-06-18 11:59AM EDT | 230.00 | 30.60 | 30.00 | 31.10 | 0.00 | - | 2 | 23 | 51.62% |
| ELF240816P00250000 | 2024-03-05 11:28AM EDT | 250.00 | 64.13 | 86.30 | 88.40 | 0.00 | - | 1 | 0 | 189.89% |
© 2024 Yahoo. Tutti i diritti riservati.