Mercados españoles cerrados
S&P 500
5.070,33 +51,94 (+1,03%) Nasdaq
15.861,49 +256,01 (+1,64%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0730 +0,0012 (+0,11%) Petróleo Brent
83,70 +0,26 (+0,31%) Bitcoin EUR
55.157,45 +808,43 (+1,49%)
e.l.f. Beauty, Inc. (ELF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:27PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503C00105000 | 2024-05-01 11:00AM EDT | 105.00 | 51.63 | 54.10 | 57.10 | 0.00 | - | 3 | 3 | 298.83% |
| ELF240503C00140000 | 2024-04-26 12:28PM EDT | 140.00 | 34.70 | 19.20 | 21.00 | 0.00 | - | 2 | 2 | 140.43% |
| ELF240503C00145000 | 2024-04-19 12:22PM EDT | 145.00 | 14.50 | 14.20 | 16.00 | 0.00 | - | 1 | 1 | 112.50% |
| ELF240503C00149000 | 2024-05-01 2:53PM EDT | 149.00 | 12.46 | 10.20 | 13.20 | 0.00 | - | 2 | 3 | 76.37% |
| ELF240503C00150000 | 2024-05-01 2:38PM EDT | 150.00 | 10.30 | 9.60 | 11.80 | 0.00 | - | 2 | 10 | 71.19% |
| ELF240503C00152500 | 2024-05-02 9:41AM EDT | 152.50 | 6.50 | 7.50 | 8.80 | -1.40 | -17.72% | 4 | 17 | 55.66% |
| ELF240503C00155000 | 2024-05-02 2:30PM EDT | 155.00 | 6.10 | 5.00 | 6.10 | +1.20 | +24.49% | 5 | 23 | 57.03% |
| ELF240503C00157500 | 2024-05-02 3:10PM EDT | 157.50 | 3.90 | 3.70 | 3.90 | -0.70 | -15.22% | 38 | 41 | 47.51% |
| ELF240503C00160000 | 2024-05-02 2:42PM EDT | 160.00 | 2.35 | 2.05 | 2.40 | +0.05 | +2.17% | 56 | 107 | 47.56% |
| ELF240503C00162500 | 2024-05-02 2:33PM EDT | 162.50 | 1.36 | 1.05 | 1.20 | -0.03 | -2.16% | 54 | 43 | 44.53% |
| ELF240503C00165000 | 2024-05-02 2:43PM EDT | 165.00 | 0.68 | 0.55 | 0.65 | -0.62 | -47.69% | 20 | 75 | 47.22% |
| ELF240503C00167500 | 2024-05-02 2:27PM EDT | 167.50 | 0.35 | 0.25 | 0.30 | -0.15 | -30.00% | 114 | 604 | 47.90% |
| ELF240503C00170000 | 2024-05-02 2:33PM EDT | 170.00 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 19 | 425 | 53.61% |
| ELF240503C00172500 | 2024-05-02 3:09PM EDT | 172.50 | 0.08 | 0.05 | 0.10 | -0.22 | -73.33% | 18 | 259 | 52.73% |
| ELF240503C00175000 | 2024-05-02 12:29PM EDT | 175.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 15 | 280 | 60.94% |
| ELF240503C00177500 | 2024-05-02 12:42PM EDT | 177.50 | 0.03 | 0.00 | 0.05 | -0.19 | -86.36% | 2 | 101 | 59.38% |
| ELF240503C00180000 | 2024-05-02 12:22PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 19 | 195 | 66.41% |
| ELF240503C00182500 | 2024-05-02 1:35PM EDT | 182.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 320 | 72.66% |
| ELF240503C00185000 | 2024-05-02 10:53AM EDT | 185.00 | 0.04 | 0.00 | 0.10 | -0.05 | -55.56% | 2 | 180 | 86.72% |
| ELF240503C00187500 | 2024-05-01 10:44AM EDT | 187.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 130.96% |
| ELF240503C00190000 | 2024-05-01 11:44AM EDT | 190.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 2 | 86 | 100.78% |
| ELF240503C00192500 | 2024-05-01 10:42AM EDT | 192.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 147.85% |
| ELF240503C00195000 | 2024-05-02 12:45PM EDT | 195.00 | 0.02 | 0.00 | 0.30 | -0.32 | -94.12% | 1 | 261 | 132.81% |
| ELF240503C00197500 | 2024-05-01 2:42PM EDT | 197.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 38 | 120.31% |
| ELF240503C00200000 | 2024-05-02 10:38AM EDT | 200.00 | 0.03 | 0.00 | 0.10 | -0.25 | -89.29% | 2 | 112 | 126.17% |
| ELF240503C00202500 | 2024-05-01 10:05AM EDT | 202.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 62 | 139.45% |
| ELF240503C00205000 | 2024-04-30 10:07AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 59 | 128.13% |
| ELF240503C00207500 | 2024-04-24 10:46AM EDT | 207.50 | 0.53 | 0.00 | 0.35 | 0.00 | - | 3 | 20 | 170.70% |
| ELF240503C00210000 | 2024-04-29 10:47AM EDT | 210.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 19 | 44 | 173.44% |
| ELF240503C00212500 | 2024-04-29 11:20AM EDT | 212.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 163.28% |
| ELF240503C00215000 | 2024-04-29 10:31AM EDT | 215.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 11 | 169.53% |
| ELF240503C00217500 | 2024-04-23 11:06AM EDT | 217.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 187.11% |
| ELF240503C00220000 | 2024-04-24 10:46AM EDT | 220.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 192.97% |
| ELF240503C00222500 | 2024-04-17 10:48AM EDT | 222.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 11 | 164.06% |
| ELF240503C00225000 | 2024-04-15 1:29PM EDT | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 182.81% |
| ELF240503C00230000 | 2024-04-03 11:16AM EDT | 230.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 253.71% |
| ELF240503C00235000 | 2024-04-12 9:46AM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 265.82% |
| ELF240503C00240000 | 2024-04-04 2:43PM EDT | 240.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 277.54% |
| ELF240503C00250000 | 2024-04-26 11:22AM EDT | 250.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 300.00% |
| ELF240503C00255000 | 2024-03-25 9:55AM EDT | 255.00 | 2.39 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 283.59% |
| ELF240503C00280000 | 2024-03-22 12:17PM EDT | 280.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 311.72% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240503P00095000 | 2024-04-16 2:44PM EDT | 95.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 15 | 372.27% |
| ELF240503P00100000 | 2024-04-17 10:24AM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 340.23% |
| ELF240503P00110000 | 2024-04-15 9:37AM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 5 | 280.08% |
| ELF240503P00115000 | 2024-05-01 1:19PM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 251.56% |
| ELF240503P00119000 | 2024-04-22 12:35PM EDT | 119.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 229.49% |
| ELF240503P00120000 | 2024-04-22 12:34PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 224.02% |
| ELF240503P00125000 | 2024-04-24 9:46AM EDT | 125.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 6 | 197.27% |
| ELF240503P00129000 | 2024-04-22 2:19PM EDT | 129.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 2 | 176.37% |
| ELF240503P00130000 | 2024-04-23 3:02PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 122 | 171.29% |
| ELF240503P00135000 | 2024-04-25 1:29PM EDT | 135.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 19 | 141 | 103.91% |
| ELF240503P00138000 | 2024-04-30 10:07AM EDT | 138.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 84.38% |
| ELF240503P00139000 | 2024-04-25 12:01PM EDT | 139.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 88.28% |
| ELF240503P00140000 | 2024-05-01 10:43AM EDT | 140.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 38 | 100.39% |
| ELF240503P00142000 | 2024-04-29 9:45AM EDT | 142.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 76.56% |
| ELF240503P00143000 | 2024-05-01 2:00PM EDT | 143.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 61 | 61 | 66.41% |
| ELF240503P00144000 | 2024-05-01 12:02PM EDT | 144.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 6 | 3 | 98.63% |
| ELF240503P00145000 | 2024-05-02 2:41PM EDT | 145.00 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 7 | 99 | 69.34% |
| ELF240503P00147000 | 2024-05-01 2:00PM EDT | 147.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 53 | 54 | 61.33% |
| ELF240503P00148000 | 2024-05-01 2:14PM EDT | 148.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 7 | 9 | 60.16% |
| ELF240503P00149000 | 2024-05-02 12:37PM EDT | 149.00 | 0.15 | 0.00 | 0.20 | -0.89 | -85.58% | 5 | 45 | 55.86% |
| ELF240503P00150000 | 2024-05-02 2:41PM EDT | 150.00 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 7 | 245 | 51.76% |
| ELF240503P00152500 | 2024-05-02 2:11PM EDT | 152.50 | 0.26 | 0.15 | 0.20 | -0.49 | -65.33% | 30 | 59 | 47.85% |
| ELF240503P00155000 | 2024-05-02 2:46PM EDT | 155.00 | 0.40 | 0.40 | 0.50 | -1.11 | -73.51% | 184 | 1,079 | 47.41% |
| ELF240503P00157500 | 2024-05-02 1:50PM EDT | 157.50 | 1.35 | 0.95 | 1.00 | -0.49 | -26.63% | 33 | 418 | 44.97% |
| ELF240503P00160000 | 2024-05-02 1:46PM EDT | 160.00 | 2.50 | 1.90 | 2.00 | -0.73 | -22.60% | 31 | 334 | 45.36% |
| ELF240503P00162500 | 2024-05-02 2:44PM EDT | 162.50 | 3.20 | 3.30 | 3.60 | -1.30 | -28.89% | 37 | 202 | 48.98% |
| ELF240503P00165000 | 2024-05-02 12:43PM EDT | 165.00 | 6.98 | 5.10 | 6.60 | +0.18 | +2.65% | 16 | 159 | 60.64% |
| ELF240503P00167500 | 2024-05-02 9:42AM EDT | 167.50 | 10.06 | 7.10 | 8.20 | +3.36 | +50.15% | 4 | 57 | 53.81% |
| ELF240503P00170000 | 2024-05-02 1:40PM EDT | 170.00 | 10.85 | 9.40 | 10.70 | +1.14 | +11.74% | 35 | 366 | 61.33% |
| ELF240503P00172500 | 2024-05-01 10:38AM EDT | 172.50 | 16.54 | 11.40 | 13.70 | 0.00 | - | 2 | 76 | 72.17% |
| ELF240503P00175000 | 2024-05-02 1:34PM EDT | 175.00 | 15.31 | 14.10 | 15.60 | +0.97 | +6.76% | 42 | 233 | 68.56% |
| ELF240503P00177500 | 2024-05-01 3:27PM EDT | 177.50 | 17.30 | 16.50 | 17.90 | 0.00 | - | 7 | 34 | 110.16% |
| ELF240503P00180000 | 2024-05-02 1:34PM EDT | 180.00 | 20.34 | 19.00 | 20.50 | +3.69 | +22.16% | 1 | 11 | 71.48% |
| ELF240503P00182500 | 2024-04-29 10:41AM EDT | 182.50 | 7.30 | 21.40 | 22.80 | 0.00 | - | 3 | 0 | 125.98% |
| ELF240503P00185000 | 2024-05-01 1:24PM EDT | 185.00 | 28.30 | 23.80 | 25.50 | 0.00 | - | 2 | 3 | 145.80% |
| ELF240503P00187500 | 2024-05-01 9:55AM EDT | 187.50 | 28.90 | 25.80 | 28.30 | 0.00 | - | 1 | 4 | 169.24% |
| ELF240503P00190000 | 2024-05-01 3:29PM EDT | 190.00 | 30.90 | 27.80 | 31.00 | 0.00 | - | 28 | 9 | 187.79% |
| ELF240503P00192500 | 2024-05-01 3:34PM EDT | 192.50 | 34.00 | 30.90 | 33.50 | 0.00 | - | 16 | 0 | 197.66% |
| ELF240503P00195000 | 2024-05-01 3:34PM EDT | 195.00 | 36.50 | 33.60 | 35.90 | 0.00 | - | 8 | 1 | 112.50% |
| ELF240503P00197500 | 2024-05-01 3:29PM EDT | 197.50 | 38.20 | 35.60 | 38.50 | 0.00 | - | 16 | 4 | 216.80% |
| ELF240503P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 42.20 | 38.30 | 41.40 | 0.00 | - | 4 | 0 | 146.09% |
| ELF240503P00202500 | 2024-03-25 2:09PM EDT | 202.50 | 12.45 | 25.30 | 27.10 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240503P00210000 | 2024-04-03 9:59AM EDT | 210.00 | 45.05 | 47.90 | 51.00 | 0.00 | - | 5 | 0 | 260.74% |
| ELF240503P00220000 | 2024-03-27 10:01AM EDT | 220.00 | 28.80 | 44.20 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240503P00245000 | 2024-04-03 9:35AM EDT | 245.00 | 70.90 | 83.30 | 85.60 | 0.00 | - | 1 | 0 | 336.82% |
| ELF240503P00250000 | 2024-04-03 9:35AM EDT | 250.00 | 75.80 | 88.50 | 90.80 | 0.00 | - | 1 | 0 | 363.18% |
| ELF240503P00260000 | 2024-04-03 9:35AM EDT | 260.00 | 85.80 | 98.50 | 101.00 | 0.00 | - | 1 | 0 | 246.09% |
© 2024 Yahoo. Todos los derechos reservados.