Italia markets close in 6 hours 1 minute
FTSE MIB
34.470,37 -189,18 (-0,55%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,53 +0,70 (+0,88%) Bitcoin EUR
62.396,99 -330,16 (-0,53%)
Elastic N.V. (ESTC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621C00040000 | 2024-01-24 12:35PM EDT | 40.00 | 84.50 | 88.00 | 92.80 | 0.00 | - | 3 | 3 | 1,098.44% |
| ESTC240621C00050000 | 2024-05-28 2:16PM EDT | 50.00 | 50.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ESTC240621C00060000 | 2024-01-18 2:53PM EDT | 60.00 | 57.64 | 69.50 | 74.30 | 0.00 | - | 1 | 1 | 696.92% |
| ESTC240621C00065000 | 2024-05-24 3:07PM EDT | 65.00 | 40.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ESTC240621C00070000 | 2024-05-28 2:34PM EDT | 70.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ESTC240621C00075000 | 2024-04-03 1:24PM EDT | 75.00 | 24.87 | 30.70 | 33.30 | 0.00 | - | 3 | 18 | 186.96% |
| ESTC240621C00080000 | 2024-05-08 3:15PM EDT | 80.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ESTC240621C00085000 | 2024-05-28 11:59AM EDT | 85.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ESTC240621C00090000 | 2024-05-28 11:59AM EDT | 90.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESTC240621C00095000 | 2024-05-28 10:49AM EDT | 95.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ESTC240621C00100000 | 2024-05-28 3:57PM EDT | 100.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| ESTC240621C00105000 | 2024-05-28 2:54PM EDT | 105.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| ESTC240621C00110000 | 2024-05-28 3:34PM EDT | 110.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 6.25% |
| ESTC240621C00115000 | 2024-05-28 2:42PM EDT | 115.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ESTC240621C00120000 | 2024-05-28 3:57PM EDT | 120.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| ESTC240621C00125000 | 2024-05-28 2:39PM EDT | 125.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| ESTC240621C00130000 | 2024-05-28 3:59PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 25.00% |
| ESTC240621C00135000 | 2024-05-22 3:55PM EDT | 135.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ESTC240621C00140000 | 2024-05-22 10:08AM EDT | 140.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ESTC240621C00145000 | 2024-04-29 1:51PM EDT | 145.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ESTC240621C00150000 | 2024-05-22 9:52AM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ESTC240621C00155000 | 2024-04-05 12:19PM EDT | 155.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 5 | 239 | 91.31% |
| ESTC240621C00160000 | 2024-05-15 2:31PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ESTC240621C00165000 | 2024-03-04 10:54AM EDT | 165.00 | 2.60 | 0.00 | 1.45 | 0.00 | - | 101 | 119 | 115.87% |
| ESTC240621C00170000 | 2024-03-01 11:07AM EDT | 170.00 | 2.62 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 132.52% |
| ESTC240621C00175000 | 2024-05-20 12:19PM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ESTC240621C00180000 | 2024-03-04 2:00PM EDT | 180.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 26 | 23 | 116.60% |
| ESTC240621C00185000 | 2024-02-27 4:54PM EDT | 185.00 | 5.00 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 146.29% |
| ESTC240621C00190000 | 2024-02-29 3:50PM EDT | 190.00 | 5.82 | 0.00 | 2.15 | 0.00 | - | - | 1 | 150.98% |
| ESTC240621C00195000 | 2024-05-20 10:05AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621P00040000 | 2024-01-18 10:30AM EDT | 40.00 | 1.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 192.58% |
| ESTC240621P00050000 | 2024-04-22 3:29PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ESTC240621P00055000 | 2023-12-01 10:35AM EDT | 55.00 | 0.85 | 0.00 | 3.30 | 0.00 | - | 3 | 1 | 183.50% |
| ESTC240621P00060000 | 2023-12-01 11:13AM EDT | 60.00 | 0.96 | 0.25 | 1.10 | 0.00 | - | 21 | 1 | 129.39% |
| ESTC240621P00065000 | 2024-02-09 4:42PM EDT | 65.00 | 0.35 | 0.20 | 1.50 | 0.00 | - | - | 2 | 118.56% |
| ESTC240621P00070000 | 2024-05-28 12:09PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ESTC240621P00075000 | 2024-05-28 3:59PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| ESTC240621P00080000 | 2024-05-28 3:59PM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ESTC240621P00085000 | 2024-05-28 3:22PM EDT | 85.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 12.50% |
| ESTC240621P00090000 | 2024-05-28 3:34PM EDT | 90.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2,399 | 0 | 12.50% |
| ESTC240621P00095000 | 2024-05-28 3:59PM EDT | 95.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 6.25% |
| ESTC240621P00100000 | 2024-05-28 3:52PM EDT | 100.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.20% |
| ESTC240621P00105000 | 2024-05-28 12:40PM EDT | 105.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ESTC240621P00110000 | 2024-05-28 2:35PM EDT | 110.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ESTC240621P00115000 | 2024-05-23 2:52PM EDT | 115.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESTC240621P00120000 | 2024-05-20 1:21PM EDT | 120.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ESTC240621P00125000 | 2024-05-24 11:16AM EDT | 125.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESTC240621P00130000 | 2024-05-24 11:16AM EDT | 130.00 | 25.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ESTC240621P00135000 | 2024-05-24 11:16AM EDT | 135.00 | 30.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESTC240621P00140000 | 2024-02-28 12:48PM EDT | 140.00 | 21.50 | 38.10 | 41.80 | 0.00 | - | 3 | 15 | 58.79% |
| ESTC240621P00145000 | 2024-02-28 12:36PM EDT | 145.00 | 24.80 | 42.50 | 47.00 | 0.00 | - | 3 | 0 | 121.36% |
| ESTC240621P00150000 | 2024-02-28 12:26PM EDT | 150.00 | 28.00 | 47.50 | 52.00 | 0.00 | - | 3 | 0 | 128.61% |
© 2024 Yahoo. Tutti i diritti riservati.