Italia markets open in 3 hours 31 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.323,32 -1.433,32 (-2,21%) CMC Crypto 200
1.417,37 -29,30 (-2,03%)
Elastic N.V. (ESTC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240816C00055000 | 2024-04-18 9:51AM EDT | 55.00 | 40.00 | 53.50 | 58.40 | 0.00 | - | - | 1 | 99.56% |
| ESTC240816C00060000 | 2024-04-22 2:17PM EDT | 60.00 | 38.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ESTC240816C00065000 | 2023-10-31 1:25PM EDT | 65.00 | 19.70 | 21.10 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| ESTC240816C00070000 | 2023-11-01 12:25PM EDT | 70.00 | 16.10 | 44.00 | 46.30 | 0.00 | - | 6 | 211 | 98.36% |
| ESTC240816C00075000 | 2023-11-20 12:54PM EDT | 75.00 | 14.67 | 39.90 | 42.20 | 0.00 | - | 1 | 1 | 97.27% |
| ESTC240816C00080000 | 2024-04-15 1:02PM EDT | 80.00 | 21.40 | 31.10 | 36.00 | 0.00 | - | 1 | 3 | 56.06% |
| ESTC240816C00085000 | 2023-11-08 1:12PM EDT | 85.00 | 9.29 | 37.60 | 39.70 | 0.00 | - | - | 0 | 133.02% |
| ESTC240816C00090000 | 2024-05-31 9:54AM EDT | 90.00 | 15.06 | 22.30 | 27.00 | 0.00 | - | 1 | 0 | 52.58% |
| ESTC240816C00095000 | 2024-06-05 3:59PM EDT | 95.00 | 15.00 | 18.90 | 22.50 | 0.00 | - | 1 | 108 | 52.12% |
| ESTC240816C00100000 | 2024-06-07 1:35PM EDT | 100.00 | 14.80 | 15.20 | 18.00 | 0.00 | - | 1 | 152 | 57.35% |
| ESTC240816C00105000 | 2024-06-07 9:43AM EDT | 105.00 | 11.00 | 12.00 | 13.30 | 0.00 | - | 1 | 393 | 47.80% |
| ESTC240816C00110000 | 2024-06-10 2:19PM EDT | 110.00 | 7.20 | 8.80 | 9.30 | -1.10 | -13.25% | 8 | 139 | 41.21% |
| ESTC240816C00115000 | 2024-06-10 3:10PM EDT | 115.00 | 5.80 | 6.20 | 6.60 | 0.00 | - | 9 | 403 | 39.42% |
| ESTC240816C00120000 | 2024-06-10 3:46PM EDT | 120.00 | 4.30 | 4.30 | 4.50 | -0.10 | -2.27% | 7 | 148 | 38.11% |
| ESTC240816C00125000 | 2024-06-07 10:53AM EDT | 125.00 | 3.00 | 2.90 | 3.00 | 0.00 | - | 1 | 44 | 37.48% |
| ESTC240816C00130000 | 2024-06-07 9:45AM EDT | 130.00 | 2.12 | 1.85 | 2.25 | 0.00 | - | 3 | 234 | 39.23% |
| ESTC240816C00135000 | 2024-06-10 3:44PM EDT | 135.00 | 1.25 | 1.25 | 1.50 | -0.05 | -3.85% | 30 | 0 | 39.19% |
| ESTC240816C00140000 | 2024-06-06 11:36AM EDT | 140.00 | 1.15 | 0.75 | 1.20 | 0.00 | - | 5 | 86 | 41.41% |
| ESTC240816C00145000 | 2024-06-06 11:36AM EDT | 145.00 | 0.79 | 0.45 | 1.15 | 0.00 | - | 5 | 522 | 45.44% |
| ESTC240816C00150000 | 2024-05-30 12:06PM EDT | 150.00 | 0.75 | 0.15 | 2.25 | 0.00 | - | 3 | 24 | 50.22% |
| ESTC240816C00155000 | 2024-04-23 2:07PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 12.50% |
| ESTC240816C00160000 | 2024-03-19 10:40AM EDT | 160.00 | 1.00 | 0.15 | 0.80 | 0.00 | - | 25 | 25 | 52.83% |
| ESTC240816C00165000 | 2024-03-01 11:32AM EDT | 165.00 | 4.60 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 53.91% |
| ESTC240816C00175000 | 2023-12-15 11:22AM EDT | 175.00 | 2.90 | 1.95 | 2.30 | 0.00 | - | 18 | 0 | 78.74% |
| ESTC240816C00180000 | 2024-04-05 12:19PM EDT | 180.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 72.88% |
| ESTC240816C00190000 | 2024-05-14 1:02PM EDT | 190.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 65.48% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240816P00040000 | 2024-01-05 12:59PM EDT | 40.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 15 | 14 | 121.78% |
| ESTC240816P00045000 | 2023-10-16 9:30AM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ESTC240816P00055000 | 2023-12-12 11:44AM EDT | 55.00 | 0.93 | 0.10 | 5.00 | 0.00 | - | 2 | 21 | 139.40% |
| ESTC240816P00060000 | 2023-12-01 3:33PM EDT | 60.00 | 1.00 | 0.45 | 3.20 | 0.00 | - | 1 | 1 | 114.04% |
| ESTC240816P00065000 | 2024-05-31 9:43AM EDT | 65.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 2 | 0 | 93.36% |
| ESTC240816P00070000 | 2024-05-31 9:53AM EDT | 70.00 | 0.35 | 0.00 | 2.65 | 0.00 | - | 4 | 260 | 83.35% |
| ESTC240816P00075000 | 2024-03-18 9:52AM EDT | 75.00 | 2.43 | 1.00 | 4.70 | 0.00 | - | 20 | 65 | 92.65% |
| ESTC240816P00080000 | 2024-06-07 9:45AM EDT | 80.00 | 0.87 | 0.15 | 2.45 | 0.00 | - | 3 | 99 | 63.97% |
| ESTC240816P00085000 | 2024-06-05 2:06PM EDT | 85.00 | 0.80 | 0.25 | 1.90 | 0.00 | - | 21 | 89 | 52.25% |
| ESTC240816P00090000 | 2024-06-07 9:45AM EDT | 90.00 | 1.52 | 0.60 | 1.20 | 0.00 | - | 3 | 0 | 45.51% |
| ESTC240816P00095000 | 2024-06-05 10:54AM EDT | 95.00 | 2.53 | 1.05 | 1.80 | 0.00 | - | 1 | 166 | 42.97% |
| ESTC240816P00100000 | 2024-06-03 3:45PM EDT | 100.00 | 2.20 | 1.95 | 2.40 | -3.10 | -58.49% | 2 | 184 | 38.65% |
| ESTC240816P00105000 | 2024-06-10 11:37AM EDT | 105.00 | 4.20 | 3.20 | 3.40 | +0.30 | +7.69% | 3 | 425 | 35.34% |
| ESTC240816P00110000 | 2024-06-10 3:46PM EDT | 110.00 | 5.20 | 4.90 | 5.30 | -0.30 | -5.45% | 25 | 0 | 34.67% |
| ESTC240816P00115000 | 2024-06-07 3:56PM EDT | 115.00 | 8.00 | 7.20 | 7.50 | 0.00 | - | 13 | 51 | 32.51% |
| ESTC240816P00120000 | 2024-05-30 1:44PM EDT | 120.00 | 25.90 | 10.20 | 10.80 | 0.00 | - | 4 | 17 | 33.03% |
| ESTC240816P00125000 | 2024-05-30 2:58PM EDT | 125.00 | 31.30 | 13.20 | 14.70 | 0.00 | - | 2 | 21 | 34.20% |
| ESTC240816P00130000 | 2024-02-29 4:52PM EDT | 130.00 | 18.97 | 30.70 | 33.00 | 0.00 | - | 1 | 5 | 108.04% |
| ESTC240816P00135000 | 2024-03-04 1:17PM EDT | 135.00 | 28.50 | 36.00 | 38.70 | 0.00 | - | 2 | 13 | 118.02% |
| ESTC240816P00140000 | 2024-03-05 3:20PM EDT | 140.00 | 35.00 | 40.70 | 44.10 | 0.00 | - | 2 | 92 | 125.09% |
| ESTC240816P00145000 | 2024-02-22 12:26PM EDT | 145.00 | 28.50 | 41.30 | 44.90 | 0.00 | - | 1 | 1 | 108.50% |
| ESTC240816P00150000 | 2024-02-16 12:30PM EDT | 150.00 | 28.50 | 47.30 | 51.10 | 0.00 | - | 1 | 0 | 120.28% |
© 2024 Yahoo. Tutti i diritti riservati.