Italia markets closed
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0883 -0,0024 (-0,22%) Bitcoin EUR
64.623,45 +976,10 (+1,53%) CMC Crypto 200
1.467,71 +20,56 (+1,42%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 maggio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC250516C00050000 | 2024-04-12 3:43PM EDT | 50.00 | 52.04 | 57.50 | 62.50 | 0.00 | - | 4 | 5 | 90.92% |
| ESTC250516C00055000 | 2024-05-15 9:30AM EDT | 55.00 | 60.00 | 50.50 | 54.10 | 0.00 | - | 1 | 1 | 67.30% |
| ESTC250516C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 46.11 | 39.30 | 41.60 | 0.00 | - | - | 1 | 60.24% |
| ESTC250516C00080000 | 2024-03-06 2:25PM EDT | 80.00 | 41.90 | 31.50 | 32.20 | 0.00 | - | 3 | 3 | 51.64% |
| ESTC250516C00090000 | 2024-05-31 12:48PM EDT | 90.00 | 26.70 | 27.20 | 28.60 | 0.00 | - | 22 | 7 | 56.12% |
| ESTC250516C00095000 | 2024-04-10 11:21AM EDT | 95.00 | 24.30 | 26.10 | 29.00 | 0.00 | - | 2 | 7 | 61.58% |
| ESTC250516C00100000 | 2024-05-31 9:43AM EDT | 100.00 | 25.00 | 22.10 | 23.00 | 0.00 | - | 2 | 5 | 53.88% |
| ESTC250516C00105000 | 2024-05-01 2:06PM EDT | 105.00 | 23.23 | 19.40 | 21.70 | 0.00 | - | 1 | 5 | 53.88% |
| ESTC250516C00110000 | 2024-04-01 2:49PM EDT | 110.00 | 20.00 | 22.40 | 23.10 | 0.00 | - | 9 | 10 | 64.09% |
| ESTC250516C00115000 | 2024-05-14 12:04PM EDT | 115.00 | 20.55 | 15.80 | 16.50 | 0.00 | - | 1 | 5 | 51.62% |
| ESTC250516C00120000 | 2024-05-21 12:36PM EDT | 120.00 | 18.92 | 14.00 | 14.70 | 0.00 | - | 5 | 5 | 50.92% |
| ESTC250516C00125000 | 2024-04-01 2:11PM EDT | 125.00 | 14.68 | 16.60 | 17.20 | 0.00 | - | 1 | 4 | 60.75% |
| ESTC250516C00130000 | 2024-03-05 2:36PM EDT | 130.00 | 18.28 | 12.20 | 12.50 | 0.00 | - | 1 | 1 | 52.50% |
| ESTC250516C00135000 | 2024-02-26 10:45AM EDT | 135.00 | 31.26 | 11.00 | 11.50 | 0.00 | - | 5 | 5 | 52.59% |
| ESTC250516C00140000 | 2024-05-16 1:34PM EDT | 140.00 | 12.60 | 8.50 | 9.00 | 0.00 | - | 1 | 11 | 49.33% |
| ESTC250516C00150000 | 2024-04-03 11:19AM EDT | 150.00 | 8.32 | 8.80 | 9.50 | 0.00 | - | 1 | 41 | 54.56% |
| ESTC250516C00155000 | 2024-05-30 2:03PM EDT | 155.00 | 5.65 | 5.70 | 7.70 | 0.00 | - | 1 | 5 | 52.67% |
| ESTC250516C00160000 | 2024-05-09 9:55AM EDT | 160.00 | 7.45 | 5.00 | 5.40 | 0.00 | - | 1 | 3 | 47.70% |
| ESTC250516C00165000 | 2024-05-30 2:03PM EDT | 165.00 | 4.50 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 47.57% |
| ESTC250516C00170000 | 2024-05-28 3:52PM EDT | 170.00 | 4.35 | 3.80 | 4.20 | 0.00 | - | 3 | 2 | 47.22% |
| ESTC250516C00180000 | 2024-04-03 11:19AM EDT | 180.00 | 4.57 | 4.60 | 5.00 | 0.00 | - | 1 | 0 | 52.62% |
| ESTC250516C00185000 | 2024-04-11 2:47PM EDT | 185.00 | 3.80 | 4.00 | 4.50 | 0.00 | - | - | 1 | 52.16% |
| ESTC250516C00190000 | 2024-04-10 3:05PM EDT | 190.00 | 3.20 | 3.50 | 4.10 | 0.00 | - | 2 | 42 | 51.88% |
| ESTC250516C00195000 | 2024-05-06 1:12PM EDT | 195.00 | 3.73 | 2.00 | 2.45 | 0.00 | - | 1 | 1 | 47.38% |
Opzioni di venditaper16 maggio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC250516P00050000 | 2024-06-04 3:59PM EDT | 50.00 | 1.45 | 0.00 | 2.25 | -0.66 | -31.28% | 1 | 1 | 50.87% |
| ESTC250516P00055000 | 2024-04-26 10:47AM EDT | 55.00 | 1.75 | 1.45 | 1.95 | 0.00 | - | 10 | 10 | 50.12% |
| ESTC250516P00060000 | 2024-04-26 10:47AM EDT | 60.00 | 2.41 | 2.15 | 2.65 | 0.00 | - | 10 | 18 | 50.70% |
| ESTC250516P00065000 | 2024-05-31 10:05AM EDT | 65.00 | 3.40 | 2.90 | 3.60 | 0.00 | - | 1 | 2 | 49.87% |
| ESTC250516P00070000 | 2024-05-28 12:05PM EDT | 70.00 | 4.81 | 4.00 | 4.90 | 0.00 | - | 1 | 2 | 49.74% |
| ESTC250516P00075000 | 2024-05-15 11:24AM EDT | 75.00 | 5.20 | 5.20 | 6.20 | 0.00 | - | 2 | 10 | 48.71% |
| ESTC250516P00080000 | 2024-06-03 10:36AM EDT | 80.00 | 7.25 | 6.60 | 7.60 | 0.00 | - | 1 | 2 | 47.38% |
| ESTC250516P00095000 | 2024-04-24 11:57AM EDT | 95.00 | 14.00 | 10.70 | 13.10 | 0.00 | - | 1 | 0 | 43.96% |
| ESTC250516P00100000 | 2024-05-28 3:35PM EDT | 100.00 | 16.60 | 14.60 | 15.50 | 0.00 | - | 2 | 3 | 43.26% |
| ESTC250516P00115000 | 2024-06-03 3:08PM EDT | 115.00 | 24.90 | 22.80 | 23.90 | 0.00 | - | 2 | 2 | 40.95% |
© 2024 Yahoo. Tutti i diritti riservati.