Mercados españoles abiertos en 6 hrs 17 min
S&P 500
5.277,51 +42,03 (+0,80%) Nasdaq
16.735,02 -2,08 (-0,01%) NIKKEI 225
38.905,29 +417,39 (+1,08%) Dólar/Euro
1,0857 +0,0002 (+0,02%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
62.311,05 -101,71 (-0,16%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621C00040000 | 2024-01-24 12:35PM EDT | 40.00 | 84.50 | 88.00 | 92.80 | 0.00 | - | 3 | 3 | 1,072.07% |
| ESTC240621C00050000 | 2024-05-28 2:16PM EDT | 50.00 | 50.44 | 52.50 | 56.40 | 0.00 | - | 4 | 5 | 177.44% |
| ESTC240621C00060000 | 2024-01-18 2:53PM EDT | 60.00 | 57.64 | 69.50 | 74.30 | 0.00 | - | 1 | 1 | 710.35% |
| ESTC240621C00065000 | 2024-05-24 3:07PM EDT | 65.00 | 40.38 | 37.60 | 41.50 | 0.00 | - | 5 | 11 | 125.98% |
| ESTC240621C00070000 | 2024-05-28 2:34PM EDT | 70.00 | 30.50 | 32.60 | 36.50 | 0.00 | - | 4 | 6 | 109.08% |
| ESTC240621C00075000 | 2024-04-03 1:24PM EDT | 75.00 | 24.87 | 30.70 | 33.30 | 0.00 | - | 3 | 18 | 154.74% |
| ESTC240621C00080000 | 2024-05-31 2:18PM EDT | 80.00 | 22.00 | 22.90 | 25.90 | -1.31 | -5.62% | 1 | 29 | 72.07% |
| ESTC240621C00085000 | 2024-05-30 3:20PM EDT | 85.00 | 13.92 | 18.70 | 21.00 | -5.48 | -28.25% | 2 | 81 | 71.73% |
| ESTC240621C00090000 | 2024-05-31 3:36PM EDT | 90.00 | 14.60 | 14.50 | 15.90 | -0.60 | -3.95% | 45 | 80 | 63.23% |
| ESTC240621C00095000 | 2024-05-31 9:56AM EDT | 95.00 | 9.90 | 10.10 | 11.30 | -2.76 | -21.80% | 32 | 100 | 54.20% |
| ESTC240621C00100000 | 2024-05-31 3:07PM EDT | 100.00 | 6.60 | 6.50 | 6.80 | -2.60 | -28.26% | 118 | 589 | 48.34% |
| ESTC240621C00105000 | 2024-05-31 3:46PM EDT | 105.00 | 3.75 | 3.70 | 3.90 | -3.60 | -48.98% | 120 | 357 | 45.83% |
| ESTC240621C00110000 | 2024-05-31 3:55PM EDT | 110.00 | 2.10 | 1.90 | 2.00 | -3.46 | -62.23% | 812 | 2,366 | 44.61% |
| ESTC240621C00115000 | 2024-05-31 3:24PM EDT | 115.00 | 1.00 | 0.90 | 1.10 | -3.00 | -75.00% | 147 | 1,084 | 46.88% |
| ESTC240621C00120000 | 2024-05-31 3:37PM EDT | 120.00 | 0.45 | 0.40 | 0.60 | -2.55 | -85.00% | 73 | 1,986 | 49.02% |
| ESTC240621C00125000 | 2024-05-31 3:20PM EDT | 125.00 | 0.30 | 0.30 | 0.40 | -1.90 | -86.36% | 172 | 516 | 51.81% |
| ESTC240621C00130000 | 2024-05-31 3:28PM EDT | 130.00 | 0.25 | 0.15 | 0.35 | -1.55 | -86.11% | 42 | 1,218 | 56.25% |
| ESTC240621C00135000 | 2024-05-31 10:07AM EDT | 135.00 | 0.24 | 0.10 | 0.20 | -0.81 | -77.14% | 10 | 207 | 58.30% |
| ESTC240621C00140000 | 2024-05-30 3:40PM EDT | 140.00 | 0.05 | 0.00 | 0.70 | -0.40 | -88.89% | 1 | 502 | 75.15% |
| ESTC240621C00145000 | 2024-05-31 12:51PM EDT | 145.00 | 0.21 | 0.05 | 0.60 | -0.56 | -72.73% | 104 | 188 | 80.96% |
| ESTC240621C00150000 | 2024-05-31 1:29PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | -0.55 | -91.67% | 37 | 91 | 72.66% |
| ESTC240621C00155000 | 2024-05-31 12:40PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 230 | 240 | 66.41% |
| ESTC240621C00160000 | 2024-05-30 9:40AM EDT | 160.00 | 0.20 | 0.00 | 0.15 | -0.10 | -33.33% | 10 | 350 | 80.47% |
| ESTC240621C00165000 | 2024-05-30 2:52PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | -2.55 | -98.08% | 14 | 158 | 81.25% |
| ESTC240621C00170000 | 2024-03-01 11:07AM EDT | 170.00 | 2.62 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 139.75% |
| ESTC240621C00175000 | 2024-05-20 12:19PM EDT | 175.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 20 | 110 | 83.59% |
| ESTC240621C00180000 | 2024-03-04 2:00PM EDT | 180.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 26 | 23 | 123.44% |
| ESTC240621C00185000 | 2024-02-27 4:54PM EDT | 185.00 | 5.00 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 155.57% |
| ESTC240621C00190000 | 2024-02-29 3:50PM EDT | 190.00 | 5.82 | 0.00 | 2.15 | 0.00 | - | - | 1 | 160.84% |
| ESTC240621C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 284 | 98.44% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621P00040000 | 2024-01-18 10:30AM EDT | 40.00 | 1.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 223.05% |
| ESTC240621P00050000 | 2024-05-30 3:45PM EDT | 50.00 | 0.01 | 0.00 | 2.05 | -0.04 | -80.00% | 1 | 7 | 214.84% |
| ESTC240621P00055000 | 2024-05-30 3:58PM EDT | 55.00 | 0.20 | 0.00 | 0.05 | -0.65 | -76.47% | 32 | 32 | 106.25% |
| ESTC240621P00060000 | 2024-05-30 3:50PM EDT | 60.00 | 0.35 | 0.00 | 0.05 | -0.61 | -63.54% | 45 | 37 | 92.97% |
| ESTC240621P00065000 | 2024-05-31 9:42AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 80.47% |
| ESTC240621P00070000 | 2024-05-31 2:25PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 82 | 208 | 68.75% |
| ESTC240621P00075000 | 2024-05-31 2:31PM EDT | 75.00 | 0.08 | 0.05 | 0.10 | -0.57 | -87.69% | 155 | 447 | 66.80% |
| ESTC240621P00080000 | 2024-05-31 3:40PM EDT | 80.00 | 0.15 | 0.10 | 0.20 | -1.05 | -87.50% | 144 | 326 | 61.43% |
| ESTC240621P00085000 | 2024-05-31 2:46PM EDT | 85.00 | 0.30 | 0.30 | 0.40 | -1.85 | -86.05% | 775 | 1,409 | 58.30% |
| ESTC240621P00090000 | 2024-05-31 3:30PM EDT | 90.00 | 0.55 | 0.30 | 0.60 | -2.93 | -84.20% | 536 | 1,955 | 51.66% |
| ESTC240621P00095000 | 2024-05-31 3:40PM EDT | 95.00 | 1.25 | 0.80 | 1.20 | -3.85 | -75.49% | 443 | 2,736 | 47.41% |
| ESTC240621P00100000 | 2024-05-31 3:56PM EDT | 100.00 | 2.20 | 2.05 | 2.30 | -5.00 | -69.44% | 202 | 697 | 43.14% |
| ESTC240621P00105000 | 2024-05-31 3:32PM EDT | 105.00 | 5.40 | 4.20 | 4.50 | -4.30 | -44.33% | 40 | 562 | 42.14% |
| ESTC240621P00110000 | 2024-05-31 1:17PM EDT | 110.00 | 9.26 | 7.00 | 8.90 | -3.54 | -27.66% | 24 | 261 | 55.62% |
| ESTC240621P00115000 | 2024-05-31 9:50AM EDT | 115.00 | 12.50 | 10.90 | 13.30 | -0.50 | -3.85% | 2 | 86 | 64.18% |
| ESTC240621P00120000 | 2024-05-31 1:30PM EDT | 120.00 | 18.10 | 14.80 | 18.00 | +3.70 | +25.69% | 3 | 84 | 73.44% |
| ESTC240621P00125000 | 2024-05-24 11:16AM EDT | 125.00 | 21.13 | 19.70 | 22.80 | 0.00 | - | 1 | 58 | 50.15% |
| ESTC240621P00130000 | 2024-05-31 10:07AM EDT | 130.00 | 28.00 | 24.00 | 27.60 | +2.43 | +9.50% | 15 | 56 | 89.43% |
| ESTC240621P00135000 | 2024-05-24 11:16AM EDT | 135.00 | 30.21 | 28.90 | 32.60 | 0.00 | - | 1 | 30 | 99.07% |
| ESTC240621P00140000 | 2024-02-28 12:48PM EDT | 140.00 | 21.50 | 38.10 | 41.80 | 0.00 | - | 3 | 15 | 145.04% |
| ESTC240621P00145000 | 2024-02-28 12:36PM EDT | 145.00 | 24.80 | 42.50 | 47.00 | 0.00 | - | 3 | 0 | 151.81% |
| ESTC240621P00150000 | 2024-02-28 12:26PM EDT | 150.00 | 28.00 | 47.50 | 52.00 | 0.00 | - | 3 | 0 | 160.82% |
© 2024 Yahoo. Todos los derechos reservados.