Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.880,96 +65,04 (+0,17%) Nasdaq
15.580,14 -77,68 (-0,50%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,68 -2,25 (-2,75%) Bitcoin EUR
53.364,20 -3.615,94 (-6,35%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:17AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00060000 | 2024-01-18 2:49PM EDT | 60.00 | 57.15 | 69.00 | 73.80 | 0.00 | - | 1 | 2 | 723.00% |
| ESTC240517C00065000 | 2024-01-19 3:23PM EDT | 65.00 | 56.49 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 661.08% |
| ESTC240517C00070000 | 2023-12-01 3:48PM EDT | 70.00 | 43.00 | 42.50 | 47.00 | 0.00 | - | 1 | 2 | 318.16% |
| ESTC240517C00075000 | 2023-12-19 10:30AM EDT | 75.00 | 42.95 | 43.00 | 47.40 | 0.00 | - | 1 | 50 | 370.07% |
| ESTC240517C00080000 | 2024-03-14 9:41AM EDT | 80.00 | 26.10 | 17.40 | 19.40 | 0.00 | - | 1 | 92 | 0.00% |
| ESTC240517C00085000 | 2024-04-08 3:16PM EDT | 85.00 | 14.65 | 18.80 | 21.70 | 0.00 | - | 5 | 24 | 60.45% |
| ESTC240517C00090000 | 2024-04-25 2:07PM EDT | 90.00 | 14.70 | 14.10 | 16.60 | 0.00 | - | 5 | 92 | 50.39% |
| ESTC240517C00095000 | 2024-04-30 1:20PM EDT | 95.00 | 9.60 | 11.10 | 11.80 | 0.00 | - | 2 | 171 | 57.47% |
| ESTC240517C00100000 | 2024-05-01 9:38AM EDT | 100.00 | 6.90 | 7.20 | 7.60 | +0.40 | +6.15% | 4 | 240 | 50.81% |
| ESTC240517C00105000 | 2024-04-30 3:34PM EDT | 105.00 | 3.30 | 4.20 | 4.50 | 0.00 | - | 5 | 312 | 49.95% |
| ESTC240517C00110000 | 2024-05-01 10:58AM EDT | 110.00 | 2.25 | 2.20 | 2.30 | +0.61 | +37.20% | 5 | 1,406 | 47.14% |
| ESTC240517C00115000 | 2024-05-01 10:59AM EDT | 115.00 | 1.10 | 1.00 | 1.20 | +0.40 | +66.67% | 3 | 915 | 48.24% |
| ESTC240517C00120000 | 2024-04-26 3:42PM EDT | 120.00 | 0.70 | 0.40 | 0.60 | 0.00 | - | 14 | 186 | 49.41% |
| ESTC240517C00125000 | 2024-04-30 12:15PM EDT | 125.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 6 | 297 | 50.93% |
| ESTC240517C00130000 | 2024-04-30 11:52AM EDT | 130.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 9 | 91 | 55.18% |
| ESTC240517C00135000 | 2024-04-24 11:44AM EDT | 135.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 378 | 70.70% |
| ESTC240517C00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 149 | 70.12% |
| ESTC240517C00145000 | 2024-04-19 2:31PM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 113 | 96.78% |
| ESTC240517C00150000 | 2024-03-27 3:22PM EDT | 150.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 68.75% |
| ESTC240517C00155000 | 2024-04-11 3:13PM EDT | 155.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 4 | 67 | 110.55% |
| ESTC240517C00160000 | 2024-03-26 9:37AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 165 | 91.50% |
| ESTC240517C00165000 | 2024-03-04 10:42AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 816 | 111.91% |
| ESTC240517C00170000 | 2024-04-11 10:05AM EDT | 170.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 25 | 137.89% |
| ESTC240517C00175000 | 2024-03-01 2:18PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 378 | 123.24% |
| ESTC240517C00180000 | 2024-02-27 1:00PM EDT | 180.00 | 3.56 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 128.61% |
| ESTC240517C00185000 | 2024-03-01 11:14AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 102.34% |
| ESTC240517C00190000 | 2024-03-22 1:59PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 106.25% |
| ESTC240517C00195000 | 2024-03-07 2:45PM EDT | 195.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 143.65% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00045000 | 2024-01-05 12:50PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 210.94% |
| ESTC240517P00055000 | 2023-11-14 10:42AM EDT | 55.00 | 2.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 165.63% |
| ESTC240517P00060000 | 2024-02-29 4:53PM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 125.39% |
| ESTC240517P00065000 | 2023-12-01 12:01PM EDT | 65.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 4 | 9 | 129.30% |
| ESTC240517P00070000 | 2023-11-30 2:15PM EDT | 70.00 | 5.60 | 0.30 | 0.90 | 0.00 | - | 5 | 58 | 121.97% |
| ESTC240517P00075000 | 2024-04-29 9:30AM EDT | 75.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 15 | 77.73% |
| ESTC240517P00080000 | 2024-04-29 3:53PM EDT | 80.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 49 | 68.46% |
| ESTC240517P00085000 | 2024-04-29 10:24AM EDT | 85.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 9 | 88 | 59.28% |
| ESTC240517P00090000 | 2024-04-29 9:37AM EDT | 90.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 9 | 156 | 51.22% |
| ESTC240517P00095000 | 2024-04-30 3:13PM EDT | 95.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 16 | 336 | 44.70% |
| ESTC240517P00100000 | 2024-05-01 11:00AM EDT | 100.00 | 1.60 | 1.55 | 1.75 | -1.15 | -41.82% | 168 | 563 | 42.19% |
| ESTC240517P00105000 | 2024-04-30 11:16AM EDT | 105.00 | 4.10 | 3.40 | 3.70 | 0.00 | - | 2 | 208 | 40.82% |
| ESTC240517P00110000 | 2024-04-26 2:45PM EDT | 110.00 | 5.21 | 6.20 | 6.60 | 0.00 | - | 67 | 86 | 38.21% |
| ESTC240517P00115000 | 2024-04-08 12:46PM EDT | 115.00 | 17.80 | 10.00 | 10.50 | 0.00 | - | 3 | 356 | 35.38% |
| ESTC240517P00120000 | 2024-04-29 3:15PM EDT | 120.00 | 16.05 | 13.70 | 16.10 | 0.00 | - | 20 | 29 | 58.94% |
| ESTC240517P00125000 | 2024-02-28 2:15PM EDT | 125.00 | 11.22 | 23.00 | 26.90 | 0.00 | - | 15 | 22 | 126.59% |
| ESTC240517P00130000 | 2024-04-17 3:17PM EDT | 130.00 | 34.10 | 23.70 | 26.40 | 0.00 | - | 14 | 4 | 86.74% |
| ESTC240517P00135000 | 2024-03-26 2:42PM EDT | 135.00 | 35.50 | 28.70 | 31.40 | 0.00 | - | 29 | 0 | 96.73% |
| ESTC240517P00140000 | 2024-03-01 11:53AM EDT | 140.00 | 26.60 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 160.40% |
| ESTC240517P00145000 | 2024-03-26 2:42PM EDT | 145.00 | 42.20 | 38.60 | 41.60 | 0.00 | - | 43 | 0 | 66.60% |
© 2024 Yahoo. Tutti i diritti riservati.