Italia markets closed
Dow Jones
39.131,21 +19,05 (+0,05%) Nasdaq
17.731,49 +13,83 (+0,08%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0679 -0,0037 (-0,34%) Bitcoin EUR
56.889,25 -1.140,80 (-1,97%) CMC Crypto 200
1.264,77 -19,02 (-1,48%)
e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:13PM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240920C00080000 | 2024-02-29 12:56PM EDT | 80.00 | 129.50 | 117.40 | 121.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF240920C00100000 | 2024-06-14 10:54AM EDT | 100.00 | 95.40 | 108.80 | 111.30 | 0.00 | - | 1 | 3 | 108.29% |
| ELF240920C00105000 | 2024-06-20 10:48AM EDT | 105.00 | 109.85 | 104.00 | 106.10 | 0.00 | - | - | 2 | 102.10% |
| ELF240920C00110000 | 2024-06-03 9:44AM EDT | 110.00 | 93.39 | 99.10 | 101.80 | 0.00 | - | 1 | 1 | 99.58% |
| ELF240920C00120000 | 2024-05-30 12:29PM EDT | 120.00 | 68.10 | 89.40 | 92.70 | 0.00 | - | 1 | 1 | 92.54% |
| ELF240920C00125000 | 2024-06-12 12:30PM EDT | 125.00 | 79.40 | 84.60 | 87.40 | 0.00 | - | 2 | 2 | 86.67% |
| ELF240920C00130000 | 2024-06-10 3:51PM EDT | 130.00 | 56.46 | 80.10 | 82.50 | 0.00 | - | 1 | 23 | 83.22% |
| ELF240920C00135000 | 2024-06-21 12:34PM EDT | 135.00 | 76.40 | 75.30 | 77.60 | 0.00 | - | 1 | 7 | 78.86% |
| ELF240920C00140000 | 2024-06-07 1:01PM EDT | 140.00 | 47.60 | 71.10 | 72.70 | 0.00 | - | 1 | 5 | 76.20% |
| ELF240920C00145000 | 2024-04-23 9:52AM EDT | 145.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF240920C00150000 | 2024-06-13 3:43PM EDT | 150.00 | 56.40 | 62.00 | 63.80 | 0.00 | - | 1 | 6 | 70.87% |
| ELF240920C00155000 | 2024-06-20 11:49AM EDT | 155.00 | 62.25 | 57.20 | 58.90 | 0.00 | - | 10 | 30 | 66.48% |
| ELF240920C00160000 | 2024-06-13 3:43PM EDT | 160.00 | 48.40 | 53.90 | 55.20 | 0.00 | - | 1 | 31 | 67.51% |
| ELF240920C00165000 | 2024-06-21 11:53AM EDT | 165.00 | 49.20 | 49.60 | 51.30 | 0.00 | - | 2 | 65 | 65.64% |
| ELF240920C00170000 | 2024-06-24 10:18AM EDT | 170.00 | 53.00 | 46.30 | 47.90 | 0.00 | - | 16 | 94 | 66.02% |
| ELF240920C00175000 | 2024-06-18 12:46PM EDT | 175.00 | 45.20 | 41.50 | 43.30 | 0.00 | - | 2 | 48 | 61.57% |
| ELF240920C00180000 | 2024-06-26 12:27PM EDT | 180.00 | 42.94 | 38.20 | 39.90 | +3.39 | +8.57% | 1 | 148 | 61.15% |
| ELF240920C00185000 | 2024-06-24 12:20PM EDT | 185.00 | 37.65 | 36.00 | 36.70 | 0.00 | - | 4 | 167 | 62.13% |
| ELF240920C00190000 | 2024-06-24 11:22AM EDT | 190.00 | 30.70 | 32.60 | 33.90 | -5.10 | -14.25% | 1 | 98 | 61.45% |
| ELF240920C00195000 | 2024-06-20 11:56AM EDT | 195.00 | 33.20 | 28.90 | 31.00 | 0.00 | - | 3 | 104 | 59.84% |
| ELF240920C00200000 | 2024-06-26 1:45PM EDT | 200.00 | 28.70 | 27.00 | 27.60 | +1.65 | +6.10% | 3 | 645 | 59.55% |
| ELF240920C00210000 | 2024-06-26 12:02PM EDT | 210.00 | 25.20 | 22.20 | 22.80 | +2.10 | +9.09% | 17 | 688 | 58.97% |
| ELF240920C00220000 | 2024-06-26 11:46AM EDT | 220.00 | 20.30 | 18.10 | 18.50 | +1.94 | +10.57% | 12 | 214 | 58.30% |
| ELF240920C00230000 | 2024-06-20 1:39PM EDT | 230.00 | 14.55 | 14.90 | 15.50 | 0.00 | - | 11 | 135 | 58.89% |
| ELF240920C00240000 | 2024-06-25 3:42PM EDT | 240.00 | 12.25 | 11.60 | 12.70 | 0.00 | - | 3 | 66 | 58.24% |
| ELF240920C00250000 | 2024-06-26 12:01PM EDT | 250.00 | 11.20 | 9.30 | 9.90 | +1.85 | +19.79% | 3 | 37 | 57.60% |
| ELF240920C00260000 | 2024-06-26 10:13AM EDT | 260.00 | 8.90 | 6.60 | 8.00 | +1.60 | +21.92% | 1 | 22 | 56.35% |
| ELF240920C00270000 | 2024-06-26 2:00PM EDT | 270.00 | 6.30 | 5.90 | 6.40 | +0.10 | +1.61% | 7 | 30 | 57.61% |
| ELF240920C00280000 | 2024-06-25 12:19PM EDT | 280.00 | 5.00 | 4.70 | 5.10 | 0.00 | - | 2 | 43 | 57.64% |
| ELF240920C00290000 | 2024-06-21 12:07PM EDT | 290.00 | 3.98 | 3.90 | 4.30 | 0.00 | - | 1 | 203 | 58.56% |
| ELF240920C00300000 | 2024-06-17 12:25PM EDT | 300.00 | 1.89 | 3.00 | 3.40 | 0.00 | - | 1 | 16 | 58.28% |
| ELF240920C00310000 | 2024-06-26 12:31PM EDT | 310.00 | 3.04 | 2.40 | 2.75 | +0.57 | +23.08% | 1 | 13 | 58.51% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240920P00080000 | 2024-05-31 10:42AM EDT | 80.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 38 | 93.95% |
| ELF240920P00085000 | 2024-04-09 10:19AM EDT | 85.00 | 1.42 | 0.75 | 1.00 | 0.00 | - | - | 10 | 100.54% |
| ELF240920P00090000 | 2024-05-17 1:56PM EDT | 90.00 | 1.60 | 0.10 | 0.75 | 0.00 | - | 6 | 20 | 83.94% |
| ELF240920P00095000 | 2024-04-19 12:05PM EDT | 95.00 | 2.57 | 1.40 | 2.75 | 0.00 | - | 15 | 25 | 106.35% |
| ELF240920P00100000 | 2024-05-24 9:37AM EDT | 100.00 | 0.76 | 0.15 | 0.75 | 0.00 | - | 1 | 18 | 74.90% |
| ELF240920P00105000 | 2024-06-14 10:28AM EDT | 105.00 | 0.68 | 0.20 | 0.75 | 0.00 | - | 1 | 15 | 70.95% |
| ELF240920P00110000 | 2024-05-29 2:49PM EDT | 110.00 | 1.25 | 0.05 | 0.75 | 0.00 | - | 5 | 24 | 64.80% |
| ELF240920P00115000 | 2024-06-05 1:57PM EDT | 115.00 | 1.43 | 0.30 | 0.90 | 0.00 | - | 10 | 20 | 64.97% |
| ELF240920P00120000 | 2024-06-26 1:04PM EDT | 120.00 | 0.45 | 0.50 | 0.80 | -0.30 | -40.00% | 9 | 48 | 61.69% |
| ELF240920P00125000 | 2024-06-18 9:37AM EDT | 125.00 | 1.00 | 0.55 | 1.30 | 0.00 | - | 1 | 38 | 61.67% |
| ELF240920P00130000 | 2024-06-18 9:37AM EDT | 130.00 | 1.32 | 0.85 | 1.60 | 0.00 | - | 1 | 40 | 61.04% |
| ELF240920P00135000 | 2024-06-18 2:03PM EDT | 135.00 | 1.62 | 1.40 | 1.55 | 0.00 | - | 32 | 131 | 59.30% |
| ELF240920P00140000 | 2024-06-13 1:07PM EDT | 140.00 | 2.66 | 1.45 | 1.95 | 0.00 | - | 1 | 41 | 57.06% |
| ELF240920P00145000 | 2024-06-25 11:41AM EDT | 145.00 | 2.30 | 1.75 | 2.50 | 0.00 | - | 1 | 95 | 56.04% |
| ELF240920P00150000 | 2024-06-24 10:30AM EDT | 150.00 | 2.70 | 2.70 | 3.00 | 0.00 | - | 1 | 158 | 56.35% |
| ELF240920P00155000 | 2024-06-25 2:57PM EDT | 155.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 1 | 19 | 55.73% |
| ELF240920P00160000 | 2024-06-26 9:30AM EDT | 160.00 | 4.30 | 4.10 | 4.60 | 0.00 | - | 6 | 81 | 55.02% |
| ELF240920P00165000 | 2024-06-25 3:58PM EDT | 165.00 | 5.18 | 5.00 | 5.30 | 0.00 | - | 2 | 78 | 53.78% |
| ELF240920P00170000 | 2024-06-26 9:38AM EDT | 170.00 | 6.84 | 6.30 | 6.60 | +1.21 | +21.49% | 1 | 52 | 53.99% |
| ELF240920P00175000 | 2024-06-25 1:06PM EDT | 175.00 | 8.14 | 7.50 | 7.70 | 0.00 | - | 5 | 51 | 53.05% |
| ELF240920P00180000 | 2024-06-26 10:55AM EDT | 180.00 | 8.34 | 8.90 | 9.30 | -0.62 | -6.92% | 3 | 42 | 52.73% |
| ELF240920P00185000 | 2024-06-26 12:46PM EDT | 185.00 | 10.00 | 10.50 | 10.90 | -0.68 | -6.37% | 5 | 550 | 52.18% |
| ELF240920P00190000 | 2024-06-26 10:01AM EDT | 190.00 | 11.80 | 12.40 | 12.80 | -1.54 | -11.54% | 1 | 26 | 51.97% |
| ELF240920P00195000 | 2024-06-26 10:06AM EDT | 195.00 | 13.40 | 14.30 | 14.70 | -1.00 | -6.94% | 1 | 113 | 51.23% |
| ELF240920P00200000 | 2024-06-26 10:06AM EDT | 200.00 | 15.50 | 16.60 | 17.00 | -0.22 | -1.40% | 2 | 62 | 51.06% |
| ELF240920P00210000 | 2024-06-26 10:06AM EDT | 210.00 | 20.30 | 21.50 | 22.10 | -1.50 | -6.88% | 2 | 22 | 50.26% |
| ELF240920P00220000 | 2024-06-03 11:57AM EDT | 220.00 | 34.10 | 27.50 | 27.80 | 0.00 | - | 1 | 102 | 50.07% |
| ELF240920P00230000 | 2024-06-21 3:19PM EDT | 230.00 | 36.40 | 33.90 | 34.50 | 0.00 | - | 2 | 24 | 49.90% |
| ELF240920P00240000 | 2024-06-20 3:18PM EDT | 240.00 | 41.50 | 40.10 | 41.70 | 0.00 | - | 1 | 35 | 49.39% |
| ELF240920P00260000 | 2024-06-18 9:31AM EDT | 260.00 | 60.90 | 56.20 | 58.00 | 0.00 | - | - | 1 | 49.44% |
| ELF240920P00270000 | 2024-04-05 9:35AM EDT | 270.00 | 108.90 | 109.30 | 111.10 | 0.00 | - | 2 | 2 | 165.96% |
| ELF240920P00300000 | 2024-05-22 9:41AM EDT | 300.00 | 142.95 | 94.20 | 96.00 | 0.00 | - | - | 0 | 53.56% |
| ELF240920P00310000 | 2024-05-21 1:48PM EDT | 310.00 | 152.53 | 100.60 | 102.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.