Italia markets closed
Dow Jones
39.136,54 +24,38 (+0,06%) Nasdaq
17.733,63 +15,97 (+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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241018C00090000 | 2024-05-15 12:54PM EDT | 90.00 | 82.60 | 102.80 | 106.50 | 0.00 | - | 1 | 1 | 0.00% |
| ELF241018C00100000 | 2024-06-24 9:30AM EDT | 100.00 | 107.20 | 109.90 | 112.90 | 0.00 | - | 1 | 10 | 102.55% |
| ELF241018C00110000 | 2024-05-17 3:37PM EDT | 110.00 | 56.10 | 84.10 | 87.70 | 0.00 | - | 1 | 2 | 0.00% |
| ELF241018C00115000 | 2024-04-04 10:06AM EDT | 115.00 | 61.95 | 54.00 | 55.70 | 0.00 | - | 4 | 4 | 0.00% |
| ELF241018C00125000 | 2024-05-17 2:34PM EDT | 125.00 | 45.40 | 71.10 | 73.40 | 0.00 | - | 1 | 1 | 0.00% |
| ELF241018C00130000 | 2024-05-20 11:00AM EDT | 130.00 | 40.60 | 86.60 | 89.90 | 0.00 | - | 1 | 4 | 102.25% |
| ELF241018C00135000 | 2024-05-20 11:03AM EDT | 135.00 | 37.60 | 82.70 | 84.60 | 0.00 | - | - | 1 | 97.96% |
| ELF241018C00140000 | 2024-06-12 11:01AM EDT | 140.00 | 65.22 | 72.40 | 74.80 | 0.00 | - | 1 | 5 | 72.72% |
| ELF241018C00145000 | 2024-06-24 11:03AM EDT | 145.00 | 72.60 | 68.00 | 70.70 | 0.00 | - | 1 | 3 | 71.02% |
| ELF241018C00150000 | 2024-06-18 9:31AM EDT | 150.00 | 61.20 | 65.20 | 66.60 | 0.00 | - | 20 | 5 | 71.99% |
| ELF241018C00155000 | 2024-05-23 11:50AM EDT | 155.00 | 46.50 | 58.10 | 60.00 | 0.00 | - | 3 | 5 | 60.64% |
| ELF241018C00160000 | 2024-05-24 9:50AM EDT | 160.00 | 47.18 | 54.30 | 55.80 | 0.00 | - | 1 | 7 | 59.62% |
| ELF241018C00165000 | 2024-05-22 11:31AM EDT | 165.00 | 23.10 | 50.50 | 52.10 | 0.00 | - | 3 | 17 | 59.05% |
| ELF241018C00170000 | 2024-06-25 10:41AM EDT | 170.00 | 50.50 | 49.60 | 50.40 | 0.00 | - | 2 | 27 | 65.08% |
| ELF241018C00175000 | 2024-05-24 10:06AM EDT | 175.00 | 36.60 | 43.00 | 45.80 | 0.00 | - | 1 | 12 | 58.45% |
| ELF241018C00180000 | 2024-06-25 10:28AM EDT | 180.00 | 43.00 | 42.80 | 43.40 | 0.00 | - | 2 | 59 | 63.09% |
| ELF241018C00185000 | 2024-06-25 10:54AM EDT | 185.00 | 40.24 | 39.50 | 40.00 | 0.00 | - | 3 | 198 | 61.91% |
| ELF241018C00190000 | 2024-06-25 3:43PM EDT | 190.00 | 36.80 | 36.40 | 36.60 | 0.00 | - | 135 | 121 | 60.69% |
| ELF241018C00195000 | 2024-06-25 10:12AM EDT | 195.00 | 33.10 | 32.80 | 34.00 | 0.00 | - | 29 | 56 | 59.55% |
| ELF241018C00200000 | 2024-06-25 9:42AM EDT | 200.00 | 27.20 | 29.30 | 31.20 | 0.00 | - | 1 | 48 | 58.00% |
| ELF241018C00210000 | 2024-06-26 2:03PM EDT | 210.00 | 26.07 | 25.40 | 25.90 | -0.43 | -1.62% | 45 | 122 | 57.79% |
| ELF241018C00220000 | 2024-06-25 3:57PM EDT | 220.00 | 21.80 | 21.60 | 22.10 | 0.00 | - | 7 | 43 | 58.07% |
| ELF241018C00230000 | 2024-06-24 11:50AM EDT | 230.00 | 18.50 | 17.90 | 18.30 | 0.00 | - | 5 | 21 | 57.32% |
| ELF241018C00240000 | 2024-06-24 11:49AM EDT | 240.00 | 15.30 | 14.10 | 15.90 | 0.00 | - | 20 | 30 | 56.91% |
| ELF241018C00250000 | 2024-06-05 3:42PM EDT | 250.00 | 6.68 | 12.00 | 12.70 | 0.00 | - | 1 | 8 | 56.52% |
| ELF241018C00260000 | 2024-06-17 11:03AM EDT | 260.00 | 6.30 | 10.00 | 10.50 | 0.00 | - | 16 | 28 | 56.51% |
| ELF241018C00270000 | 2024-06-25 10:54AM EDT | 270.00 | 8.54 | 8.20 | 8.40 | 0.00 | - | 4 | 29 | 56.01% |
| ELF241018C00280000 | 2024-06-26 2:31PM EDT | 280.00 | 7.00 | 6.30 | 7.10 | -0.73 | -9.44% | 2 | 140 | 55.60% |
| ELF241018C00290000 | 2024-06-07 12:26PM EDT | 290.00 | 2.30 | 5.60 | 6.00 | 0.00 | - | 1 | 5 | 56.59% |
| ELF241018C00300000 | 2024-05-07 10:54AM EDT | 300.00 | 2.15 | 1.35 | 2.25 | 0.00 | - | - | 1 | 46.22% |
| ELF241018C00310000 | 2024-06-25 10:31AM EDT | 310.00 | 3.80 | 2.80 | 4.00 | 0.00 | - | 1 | 5 | 54.46% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241018P00080000 | 2024-04-29 3:51PM EDT | 80.00 | 0.88 | 0.10 | 2.45 | 0.00 | - | - | 1 | 99.76% |
| ELF241018P00085000 | 2024-06-20 9:31AM EDT | 85.00 | 0.23 | 0.10 | 0.75 | 0.00 | - | 5 | 8 | 77.69% |
| ELF241018P00090000 | 2024-05-17 12:31PM EDT | 90.00 | 2.00 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 73.73% |
| ELF241018P00095000 | 2024-06-03 11:30AM EDT | 95.00 | 1.10 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 69.39% |
| ELF241018P00100000 | 2024-05-24 9:50AM EDT | 100.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | 1 | 41 | 66.36% |
| ELF241018P00105000 | 2024-04-26 1:35PM EDT | 105.00 | 2.88 | 1.00 | 1.90 | 0.00 | - | 1 | 5 | 75.99% |
| ELF241018P00110000 | 2024-06-26 10:39AM EDT | 110.00 | 0.67 | 0.40 | 1.00 | -0.33 | -33.00% | 1 | 110 | 62.01% |
| ELF241018P00115000 | 2024-05-22 3:57PM EDT | 115.00 | 6.40 | 0.65 | 1.40 | 0.00 | - | 42 | 66 | 62.52% |
| ELF241018P00120000 | 2024-06-21 1:19PM EDT | 120.00 | 1.20 | 0.80 | 1.55 | 0.00 | - | 2 | 27 | 60.28% |
| ELF241018P00125000 | 2024-06-24 3:42PM EDT | 125.00 | 1.50 | 1.10 | 1.85 | 0.00 | - | 7 | 46 | 59.28% |
| ELF241018P00130000 | 2024-06-18 10:41AM EDT | 130.00 | 1.80 | 1.65 | 1.85 | 0.00 | - | 10 | 133 | 57.67% |
| ELF241018P00135000 | 2024-06-26 2:54PM EDT | 135.00 | 2.15 | 2.05 | 2.30 | -0.32 | -11.47% | 2 | 13 | 56.81% |
| ELF241018P00140000 | 2024-06-24 10:04AM EDT | 140.00 | 2.57 | 2.55 | 2.75 | 0.00 | - | 1 | 258 | 55.84% |
| ELF241018P00145000 | 2024-06-12 12:05PM EDT | 145.00 | 4.30 | 3.10 | 3.40 | 0.00 | - | 1 | 70 | 55.10% |
| ELF241018P00150000 | 2024-06-11 12:27PM EDT | 150.00 | 7.50 | 3.60 | 4.10 | 0.00 | - | 1 | 62 | 53.94% |
| ELF241018P00155000 | 2024-06-13 11:50AM EDT | 155.00 | 6.51 | 4.60 | 4.80 | 0.00 | - | 1 | 10 | 53.47% |
| ELF241018P00160000 | 2024-06-20 2:03PM EDT | 160.00 | 6.00 | 4.10 | 5.90 | 0.00 | - | 5 | 320 | 50.50% |
| ELF241018P00165000 | 2024-05-29 11:30AM EDT | 165.00 | 12.90 | 6.60 | 6.80 | 0.00 | - | 11 | 26 | 52.25% |
| ELF241018P00170000 | 2024-06-26 10:47AM EDT | 170.00 | 7.50 | 7.70 | 8.10 | -0.50 | -6.25% | 46 | 29 | 51.64% |
| ELF241018P00175000 | 2024-06-20 9:31AM EDT | 175.00 | 8.93 | 9.10 | 9.50 | 0.00 | - | 2 | 11 | 51.20% |
| ELF241018P00180000 | 2024-06-25 11:25AM EDT | 180.00 | 10.30 | 10.60 | 11.40 | 0.00 | - | 1 | 116 | 51.14% |
| ELF241018P00185000 | 2024-06-26 10:44AM EDT | 185.00 | 11.80 | 12.60 | 13.00 | -0.30 | -2.48% | 1 | 66 | 50.87% |
| ELF241018P00190000 | 2024-06-18 2:23PM EDT | 190.00 | 14.62 | 14.20 | 14.60 | 0.00 | - | 3 | 24 | 50.21% |
| ELF241018P00195000 | 2024-06-26 2:54PM EDT | 195.00 | 16.41 | 16.20 | 16.60 | +0.41 | +2.63% | 1 | 9 | 49.63% |
| ELF241018P00200000 | 2024-06-26 10:57AM EDT | 200.00 | 17.85 | 18.40 | 18.80 | -0.55 | -2.99% | 3 | 11 | 49.13% |
| ELF241018P00210000 | 2024-06-21 10:28AM EDT | 210.00 | 24.85 | 23.60 | 23.90 | 0.00 | - | 5 | 5 | 48.54% |
| ELF241018P00220000 | 2024-06-25 11:25AM EDT | 220.00 | 28.22 | 29.40 | 30.00 | 0.00 | - | 1 | 1 | 48.65% |
| ELF241018P00250000 | 2024-04-04 2:34PM EDT | 250.00 | 90.20 | 90.40 | 93.10 | 0.00 | - | 2 | 2 | 137.24% |
| ELF241018P00260000 | 2024-04-03 9:45AM EDT | 260.00 | 93.70 | 97.40 | 99.40 | 0.00 | - | 10 | 10 | 135.55% |
| ELF241018P00310000 | 2024-04-03 9:35AM EDT | 310.00 | 136.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.