Italia markets close in 3 hours 6 minutes
FTSE MIB
33.950,68 -591,33 (-1,71%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,60 -0,14 (-0,18%) Bitcoin EUR
62.477,84 -2.204,65 (-3,41%)
Elastic N.V. (ESTC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC250117C00025000 | 2024-02-15 2:32PM EDT | 25.00 | 108.61 | 75.00 | 80.00 | 0.00 | - | 3 | 8 | 0.00% |
| ESTC250117C00030000 | 2024-04-29 2:30PM EDT | 30.00 | 76.30 | 71.10 | 76.00 | 0.00 | - | 1 | 11 | 0.00% |
| ESTC250117C00035000 | 2023-07-18 9:34AM EDT | 35.00 | 38.50 | 29.00 | 30.80 | 0.00 | - | 1 | 2 | 0.00% |
| ESTC250117C00040000 | 2023-12-19 10:30AM EDT | 40.00 | 75.95 | 78.00 | 83.00 | 0.00 | - | 1 | 12 | 153.94% |
| ESTC250117C00045000 | 2023-07-17 9:38AM EDT | 45.00 | 32.20 | 24.40 | 27.30 | 0.00 | - | 1 | 2 | 0.00% |
| ESTC250117C00050000 | 2024-05-30 11:47AM EDT | 50.00 | 49.38 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ESTC250117C00055000 | 2024-05-28 2:46PM EDT | 55.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| ESTC250117C00060000 | 2024-04-15 11:30AM EDT | 60.00 | 41.50 | 50.20 | 54.30 | 0.00 | - | 553 | 563 | 59.91% |
| ESTC250117C00065000 | 2024-05-08 12:16PM EDT | 65.00 | 45.50 | 48.00 | 52.80 | 0.00 | - | 1 | 35 | 62.52% |
| ESTC250117C00070000 | 2024-03-14 12:38PM EDT | 70.00 | 41.50 | 32.30 | 37.00 | 0.00 | - | 5 | 37 | 0.00% |
| ESTC250117C00075000 | 2024-03-05 12:42PM EDT | 75.00 | 41.00 | 30.20 | 34.50 | 0.00 | - | 3 | 121 | 0.00% |
| ESTC250117C00080000 | 2024-06-03 2:53PM EDT | 80.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| ESTC250117C00085000 | 2024-06-04 12:11PM EDT | 85.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| ESTC250117C00090000 | 2024-04-26 12:12PM EDT | 90.00 | 29.25 | 25.40 | 26.80 | 0.00 | - | 1 | 115 | 38.98% |
| ESTC250117C00095000 | 2024-06-10 3:55PM EDT | 95.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| ESTC250117C00100000 | 2024-06-05 2:35PM EDT | 100.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 0.00% |
| ESTC250117C00105000 | 2024-06-06 10:49AM EDT | 105.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 22 | 179 | 0.00% |
| ESTC250117C00110000 | 2024-06-06 10:52AM EDT | 110.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 23 | 475 | 0.00% |
| ESTC250117C00115000 | 2024-06-07 9:34AM EDT | 115.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.78% |
| ESTC250117C00120000 | 2024-06-06 10:49AM EDT | 120.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 24 | 187 | 1.56% |
| ESTC250117C00125000 | 2024-06-05 3:49PM EDT | 125.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 28 | 100 | 3.13% |
| ESTC250117C00130000 | 2024-06-05 1:19PM EDT | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 578 | 3.13% |
| ESTC250117C00135000 | 2024-05-30 3:26PM EDT | 135.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 6.25% |
| ESTC250117C00140000 | 2024-06-07 9:50AM EDT | 140.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 6.25% |
| ESTC250117C00145000 | 2024-05-15 1:12PM EDT | 145.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| ESTC250117C00150000 | 2024-06-06 10:20AM EDT | 150.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 6.25% |
| ESTC250117C00155000 | 2024-05-03 2:12PM EDT | 155.00 | 5.40 | 3.50 | 3.80 | 0.00 | - | 1 | 31 | 42.18% |
| ESTC250117C00160000 | 2024-06-10 3:55PM EDT | 160.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 12.50% |
| ESTC250117C00165000 | 2024-05-31 9:40AM EDT | 165.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| ESTC250117C00170000 | 2024-05-23 12:45PM EDT | 170.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| ESTC250117C00175000 | 2024-05-30 2:14PM EDT | 175.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| ESTC250117C00180000 | 2024-05-30 10:21AM EDT | 180.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| ESTC250117C00185000 | 2024-03-15 3:58PM EDT | 185.00 | 3.36 | 1.80 | 1.95 | 0.00 | - | 66 | 69 | 46.02% |
| ESTC250117C00190000 | 2024-05-30 2:48PM EDT | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| ESTC250117C00195000 | 2024-05-17 10:37AM EDT | 195.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC250117P00025000 | 2024-04-29 10:58AM EDT | 25.00 | 0.19 | 0.00 | 1.95 | 0.00 | - | 1 | 12 | 118.60% |
| ESTC250117P00030000 | 2023-09-14 3:18PM EDT | 30.00 | 1.04 | 0.00 | 5.00 | 0.00 | - | 3 | 9 | 131.40% |
| ESTC250117P00035000 | 2024-01-17 10:56AM EDT | 35.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 88.28% |
| ESTC250117P00040000 | 2023-12-01 4:13PM EDT | 40.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 20 | 6 | 104.76% |
| ESTC250117P00045000 | 2024-05-23 3:12PM EDT | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| ESTC250117P00050000 | 2023-11-24 10:41AM EDT | 50.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 1 | 177 | 84.77% |
| ESTC250117P00055000 | 2024-05-30 3:33PM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| ESTC250117P00060000 | 2024-05-31 10:12AM EDT | 60.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 12.50% |
| ESTC250117P00065000 | 2024-06-06 9:48AM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| ESTC250117P00070000 | 2024-05-31 10:22AM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 12.50% |
| ESTC250117P00075000 | 2024-03-05 1:36PM EDT | 75.00 | 5.25 | 6.00 | 8.60 | 0.00 | - | 150 | 163 | 74.07% |
| ESTC250117P00080000 | 2024-06-07 12:26PM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 117 | 12.50% |
| ESTC250117P00085000 | 2024-06-05 10:34AM EDT | 85.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| ESTC250117P00090000 | 2024-06-06 11:19AM EDT | 90.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 6.25% |
| ESTC250117P00095000 | 2024-05-31 9:35AM EDT | 95.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 6.25% |
| ESTC250117P00100000 | 2024-05-15 1:19PM EDT | 100.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 214 | 3.13% |
| ESTC250117P00105000 | 2024-06-07 9:39AM EDT | 105.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 1.56% |
| ESTC250117P00110000 | 2024-06-06 3:06PM EDT | 110.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.78% |
| ESTC250117P00115000 | 2024-06-07 10:20AM EDT | 115.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 49 | 66 | 0.00% |
| ESTC250117P00120000 | 2024-06-05 10:31AM EDT | 120.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 7 | 209 | 0.00% |
| ESTC250117P00125000 | 2024-06-05 12:37PM EDT | 125.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ESTC250117P00130000 | 2024-06-07 12:26PM EDT | 130.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| ESTC250117P00135000 | 2024-03-05 3:37PM EDT | 135.00 | 35.60 | 40.70 | 41.50 | 0.00 | - | 19 | 118 | 75.72% |
| ESTC250117P00140000 | 2024-03-21 11:56AM EDT | 140.00 | 42.27 | 45.10 | 46.10 | 0.00 | - | 1 | 72 | 78.07% |
| ESTC250117P00145000 | 2024-02-09 11:34AM EDT | 145.00 | 30.20 | 43.90 | 46.30 | 0.00 | - | - | 3 | 65.68% |
| ESTC250117P00150000 | 2024-03-25 12:18PM EDT | 150.00 | 50.10 | 47.30 | 48.70 | 0.00 | - | 1 | 37 | 62.63% |
| ESTC250117P00155000 | 2024-03-11 1:16PM EDT | 155.00 | 55.10 | 55.40 | 58.10 | 0.00 | - | 1 | 19 | 76.83% |
| ESTC250117P00160000 | 2024-03-05 3:32PM EDT | 160.00 | 55.60 | 61.10 | 64.60 | 0.00 | - | 9 | 9 | 82.96% |
| ESTC250117P00185000 | 2024-02-29 4:47PM EDT | 185.00 | 60.50 | 82.50 | 87.00 | 0.00 | - | - | 0 | 86.10% |
| ESTC250117P00195000 | 2024-02-29 4:46PM EDT | 195.00 | 69.00 | 92.50 | 97.00 | 0.00 | - | - | 0 | 90.31% |
© 2024 Yahoo. Tutti i diritti riservati.