Mercados españoles abiertos en 3 hrs 56 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.106,41 -708,15 (-1,82%) Dólar/Euro
1,0707 -0,0002 (-0,02%) Petróleo Brent
82,45 -0,17 (-0,21%) Bitcoin EUR
61.946,02 +178,05 (+0,29%)
Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240719C00003000 | 2024-06-13 9:45AM EDT | 3.00 | 14.84 | 13.20 | 16.90 | 0.00 | - | 4 | 7 | 259.38% |
| ELAN240719C00010000 | 2024-05-31 2:46PM EDT | 10.00 | 7.87 | 6.50 | 10.00 | 0.00 | - | 5 | 72 | 142.58% |
| ELAN240719C00011000 | 2024-05-10 11:35AM EDT | 11.00 | 6.10 | 5.40 | 9.10 | 0.00 | - | 1 | 14 | 123.44% |
| ELAN240719C00012000 | 2024-05-31 9:50AM EDT | 12.00 | 5.80 | 4.20 | 8.00 | 0.00 | - | 3 | 157 | 81.25% |
| ELAN240719C00013000 | 2024-05-08 12:34PM EDT | 13.00 | 4.10 | 5.20 | 5.50 | 0.00 | - | 6 | 134 | 99.80% |
| ELAN240719C00014000 | 2024-06-04 3:57PM EDT | 14.00 | 4.32 | 2.30 | 4.30 | 0.00 | - | 10 | 851 | 78.42% |
| ELAN240719C00015000 | 2024-06-12 9:30AM EDT | 15.00 | 3.70 | 3.10 | 3.30 | 0.00 | - | 3 | 2,284 | 53.91% |
| ELAN240719C00016000 | 2024-06-14 12:07PM EDT | 16.00 | 2.25 | 2.15 | 3.50 | 0.00 | - | 1 | 738 | 79.20% |
| ELAN240719C00017000 | 2024-06-14 9:48AM EDT | 17.00 | 1.38 | 1.30 | 1.45 | +0.20 | +16.95% | 4 | 1,258 | 39.84% |
| ELAN240719C00018000 | 2024-06-13 9:45AM EDT | 18.00 | 0.70 | 0.70 | 0.80 | +0.15 | +27.27% | 25 | 2,976 | 36.33% |
| ELAN240719C00019000 | 2024-06-12 10:29AM EDT | 19.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 20 | 447 | 35.74% |
| ELAN240719C00020000 | 2024-06-12 9:30AM EDT | 20.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 308 | 40.23% |
| ELAN240719C00021000 | 2024-06-13 9:30AM EDT | 21.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 25 | 42 | 47.27% |
| ELAN240719C00025000 | 2024-05-30 1:55PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 230 | 67.97% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240719P00008000 | 2023-11-22 12:20PM EDT | 8.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | - | 2 | 177.73% |
| ELAN240719P00009000 | 2024-06-12 1:30PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 188.67% |
| ELAN240719P00010000 | 2024-04-26 2:36PM EDT | 10.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 14 | 180.27% |
| ELAN240719P00011000 | 2024-05-01 2:56PM EDT | 11.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 85 | 96.88% |
| ELAN240719P00012000 | 2024-05-07 12:22PM EDT | 12.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 6 | 1,013 | 82.03% |
| ELAN240719P00013000 | 2024-06-14 12:02PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,253 | 63.28% |
| ELAN240719P00014000 | 2024-05-21 11:55AM EDT | 14.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 30 | 211 | 62.89% |
| ELAN240719P00015000 | 2024-06-03 10:26AM EDT | 15.00 | 0.20 | 0.05 | 0.20 | +0.12 | +150.00% | 2 | 138 | 56.64% |
| ELAN240719P00016000 | 2024-06-14 2:19PM EDT | 16.00 | 0.20 | 0.05 | 0.20 | +0.09 | +81.82% | 186 | 2,168 | 42.19% |
| ELAN240719P00017000 | 2024-06-13 10:18AM EDT | 17.00 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 1,500 | 386 | 36.04% |
| ELAN240719P00018000 | 2024-06-14 3:50PM EDT | 18.00 | 0.65 | 0.60 | 0.70 | +0.10 | +18.18% | 1 | 268 | 33.11% |
| ELAN240719P00019000 | 2024-06-06 3:50PM EDT | 19.00 | 1.00 | 1.20 | 1.30 | 0.00 | - | 51 | 52 | 32.13% |
| ELAN240719P00020000 | 2024-03-13 10:44AM EDT | 20.00 | 4.20 | 5.50 | 5.60 | 0.00 | - | 1 | 159 | 200.29% |
| ELAN240719P00021000 | 2024-05-29 10:39AM EDT | 21.00 | 3.90 | 2.90 | 4.90 | 0.00 | - | 1 | 1 | 89.65% |
| ELAN240719P00025000 | 2024-01-09 11:11AM EDT | 25.00 | 9.40 | 6.90 | 11.00 | 0.00 | - | - | 0 | 184.47% |
© 2024 Yahoo. Todos los derechos reservados.