Mercados españoles abiertos en 6 hrs 20 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.161,61 -652,95 (-1,68%) Dólar/Euro
1,0708 -0,0001 (-0,01%) Petróleo Brent
82,43 -0,19 (-0,23%) Bitcoin EUR
62.449,73 +623,83 (+1,01%)
Elanco Animal Health Incorporated (ELAN)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN250117C00003000 | 2024-05-08 10:44AM EDT | 3.00 | 14.10 | 13.80 | 17.70 | 0.00 | - | 1 | 0 | 218.75% |
| ELAN250117C00005000 | 2024-01-23 12:10PM EDT | 5.00 | 9.60 | 11.10 | 11.80 | 0.00 | - | 50 | 50 | 0.00% |
| ELAN250117C00008000 | 2024-05-21 11:26AM EDT | 8.00 | 9.30 | 8.60 | 12.20 | 0.00 | - | 10 | 165 | 83.98% |
| ELAN250117C00010000 | 2024-06-12 9:31AM EDT | 10.00 | 9.10 | 8.30 | 8.80 | 0.00 | - | 50 | 314 | 71.48% |
| ELAN250117C00011000 | 2024-05-07 3:56PM EDT | 11.00 | 3.63 | 6.00 | 9.90 | 0.00 | - | 1 | 10 | 77.20% |
| ELAN250117C00012000 | 2024-06-04 10:44AM EDT | 12.00 | 6.89 | 6.50 | 7.10 | 0.00 | - | 10 | 40 | 62.70% |
| ELAN250117C00013000 | 2024-06-07 12:45PM EDT | 13.00 | 5.90 | 5.60 | 6.20 | 0.00 | - | 1 | 1,110 | 56.98% |
| ELAN250117C00014000 | 2024-06-05 1:51PM EDT | 14.00 | 5.55 | 4.90 | 5.60 | 0.00 | - | 21 | 24 | 57.52% |
| ELAN250117C00015000 | 2024-06-12 3:08PM EDT | 15.00 | 4.25 | 4.10 | 4.70 | 0.00 | - | 2 | 610 | 52.10% |
| ELAN250117C00016000 | 2024-06-05 1:34PM EDT | 16.00 | 4.00 | 3.40 | 3.70 | 0.00 | - | 1 | 18 | 49.44% |
| ELAN250117C00017000 | 2024-06-07 2:07PM EDT | 17.00 | 2.97 | 2.85 | 3.10 | -0.03 | -1.00% | 1 | 429 | 47.85% |
| ELAN250117C00018000 | 2024-06-13 3:53PM EDT | 18.00 | 2.45 | 2.30 | 2.50 | 0.00 | - | 2 | 80 | 45.26% |
| ELAN250117C00019000 | 2024-06-05 10:21AM EDT | 19.00 | 2.25 | 1.85 | 2.05 | 0.00 | - | 1 | 23 | 44.41% |
| ELAN250117C00020000 | 2024-06-13 2:06PM EDT | 20.00 | 1.50 | 1.50 | 1.65 | 0.00 | - | 3 | 1,206 | 43.41% |
| ELAN250117C00021000 | 2024-06-13 9:55AM EDT | 21.00 | 1.10 | 1.20 | 1.35 | 0.00 | - | 5 | 802 | 43.21% |
| ELAN250117C00022000 | 2024-06-11 3:50PM EDT | 22.00 | 1.09 | 0.90 | 1.05 | 0.00 | - | 2 | 129 | 42.09% |
| ELAN250117C00023000 | 2024-05-09 3:23PM EDT | 23.00 | 0.71 | 0.75 | 0.85 | 0.00 | - | 1 | 1 | 42.07% |
| ELAN250117C00025000 | 2024-06-05 10:39AM EDT | 25.00 | 0.47 | 0.45 | 0.55 | -0.10 | -17.54% | 20 | 1,262 | 41.99% |
| ELAN250117C00027000 | 2024-06-13 3:42PM EDT | 27.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 10 | 10 | 43.46% |
| ELAN250117C00030000 | 2024-06-06 10:20AM EDT | 30.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 89 | 167 | 45.12% |
| ELAN250117C00032000 | 2024-05-31 9:42AM EDT | 32.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 5 | 11 | 46.78% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN250117P00005000 | 2023-10-23 3:50PM EDT | 5.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 108.59% |
| ELAN250117P00008000 | 2024-05-22 11:47AM EDT | 8.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 967 | 64.84% |
| ELAN250117P00010000 | 2024-04-25 10:14AM EDT | 10.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 10 | 196 | 50.98% |
| ELAN250117P00012000 | 2024-05-09 9:34AM EDT | 12.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 376 | 45.22% |
| ELAN250117P00013000 | 2024-05-17 12:41PM EDT | 13.00 | 0.51 | 0.00 | 0.40 | 0.00 | - | 1 | 65 | 42.14% |
| ELAN250117P00014000 | 2024-05-20 2:10PM EDT | 14.00 | 0.77 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 41.21% |
| ELAN250117P00015000 | 2024-06-03 2:47PM EDT | 15.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 3 | 274 | 38.87% |
| ELAN250117P00016000 | 2024-05-21 3:52PM EDT | 16.00 | 1.50 | 1.00 | 1.10 | 0.00 | - | - | 32 | 37.60% |
| ELAN250117P00017000 | 2024-06-11 3:31PM EDT | 17.00 | 1.25 | 1.35 | 1.50 | 0.00 | - | 11 | 252 | 36.91% |
| ELAN250117P00019000 | 2024-06-06 2:17PM EDT | 19.00 | 2.27 | 2.35 | 2.45 | 0.00 | - | 1 | 99 | 34.08% |
| ELAN250117P00020000 | 2024-06-03 1:30PM EDT | 20.00 | 3.20 | 2.95 | 3.10 | 0.00 | - | 30 | 269 | 33.79% |
| ELAN250117P00021000 | 2024-06-07 2:56PM EDT | 21.00 | 3.50 | 3.60 | 3.80 | 0.00 | - | 60 | 60 | 33.11% |
| ELAN250117P00022000 | 2024-05-16 9:47AM EDT | 22.00 | 5.30 | 4.30 | 4.60 | 0.00 | - | 1 | 31 | 33.25% |
| ELAN250117P00023000 | 2024-05-21 9:43AM EDT | 23.00 | 6.10 | 5.10 | 5.40 | 0.00 | - | 1 | 12 | 32.23% |
| ELAN250117P00024000 | 2024-06-10 9:45AM EDT | 24.00 | 6.00 | 4.70 | 8.10 | 0.00 | - | 4 | 3 | 71.29% |
| ELAN250117P00025000 | 2024-01-25 11:34AM EDT | 25.00 | 10.20 | 7.50 | 10.60 | 0.00 | - | 1 | 0 | 74.17% |
| ELAN250117P00030000 | 2024-01-08 1:02PM EDT | 30.00 | 14.20 | 11.70 | 16.30 | 0.00 | - | - | 0 | 89.01% |
© 2024 Yahoo. Todos los derechos reservados.