Mercados españoles abiertos en 8 hrs 16 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,87 +0,20 (+0,24%) Bitcoin EUR
55.257,18 +1.254,92 (+2,32%)
e.l.f. Beauty, Inc. (ELF)
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 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 | 54.20 | 57.50 | 0.00 | - | 3 | 3 | 301.95% |
| ELF240503C00140000 | 2024-04-26 12:28PM EDT | 140.00 | 34.70 | 19.70 | 21.10 | 0.00 | - | 2 | 2 | 133.98% |
| ELF240503C00145000 | 2024-04-19 12:22PM EDT | 145.00 | 14.50 | 13.90 | 16.90 | 0.00 | - | 1 | 1 | 140.23% |
| ELF240503C00149000 | 2024-05-01 2:53PM EDT | 149.00 | 12.46 | 10.20 | 12.80 | 0.00 | - | 2 | 3 | 111.33% |
| ELF240503C00150000 | 2024-05-01 2:38PM EDT | 150.00 | 10.30 | 9.10 | 11.40 | 0.00 | - | 2 | 10 | 91.41% |
| ELF240503C00152500 | 2024-05-02 9:41AM EDT | 152.50 | 6.50 | 7.80 | 8.80 | -1.40 | -17.72% | 4 | 17 | 52.73% |
| ELF240503C00155000 | 2024-05-02 2:30PM EDT | 155.00 | 6.10 | 4.70 | 6.30 | +1.20 | +24.49% | 5 | 23 | 57.37% |
| ELF240503C00157500 | 2024-05-02 3:10PM EDT | 157.50 | 3.90 | 3.70 | 4.20 | -0.70 | -15.22% | 38 | 41 | 50.78% |
| ELF240503C00160000 | 2024-05-02 3:42PM EDT | 160.00 | 2.10 | 2.15 | 2.45 | -0.20 | -8.70% | 63 | 107 | 45.95% |
| ELF240503C00162500 | 2024-05-02 3:35PM EDT | 162.50 | 1.15 | 1.10 | 1.35 | -0.24 | -17.27% | 75 | 43 | 46.05% |
| ELF240503C00165000 | 2024-05-02 3:56PM EDT | 165.00 | 0.60 | 0.55 | 0.70 | -0.70 | -53.85% | 34 | 75 | 47.17% |
| ELF240503C00167500 | 2024-05-02 2:27PM EDT | 167.50 | 0.35 | 0.20 | 0.35 | -0.15 | -30.00% | 114 | 604 | 48.83% |
| ELF240503C00170000 | 2024-05-02 2:33PM EDT | 170.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 19 | 425 | 49.32% |
| ELF240503C00172500 | 2024-05-02 3:09PM EDT | 172.50 | 0.08 | 0.00 | 0.15 | -0.22 | -73.33% | 18 | 259 | 51.76% |
| ELF240503C00175000 | 2024-05-02 3:58PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 48 | 280 | 56.64% |
| ELF240503C00177500 | 2024-05-02 12:42PM EDT | 177.50 | 0.03 | 0.00 | 1.25 | -0.19 | -86.36% | 2 | 101 | 105.86% |
| ELF240503C00180000 | 2024-05-02 3:41PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 20 | 195 | 65.63% |
| ELF240503C00182500 | 2024-05-02 1:35PM EDT | 182.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 320 | 72.27% |
| ELF240503C00185000 | 2024-05-02 10:53AM EDT | 185.00 | 0.04 | 0.00 | 0.10 | -0.05 | -55.56% | 2 | 180 | 85.94% |
| ELF240503C00187500 | 2024-05-01 10:44AM EDT | 187.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 129.98% |
| ELF240503C00190000 | 2024-05-01 11:44AM EDT | 190.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 2 | 86 | 99.61% |
| ELF240503C00192500 | 2024-05-01 10:42AM EDT | 192.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 146.88% |
| ELF240503C00195000 | 2024-05-02 12:45PM EDT | 195.00 | 0.02 | 0.00 | 0.30 | -0.32 | -94.12% | 1 | 261 | 132.03% |
| ELF240503C00197500 | 2024-05-01 2:42PM EDT | 197.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 38 | 119.53% |
| ELF240503C00200000 | 2024-05-02 10:38AM EDT | 200.00 | 0.03 | 0.00 | 0.15 | -0.25 | -89.29% | 2 | 112 | 132.03% |
| ELF240503C00202500 | 2024-05-01 10:05AM EDT | 202.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 62 | 121.88% |
| ELF240503C00205000 | 2024-04-30 10:07AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 59 | 126.56% |
| ELF240503C00207500 | 2024-04-24 10:46AM EDT | 207.50 | 0.53 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 132.81% |
| ELF240503C00210000 | 2024-04-29 10:47AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 44 | 137.50% |
| ELF240503C00212500 | 2024-04-29 11:20AM EDT | 212.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 143.75% |
| ELF240503C00215000 | 2024-04-29 10:31AM EDT | 215.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 11 | 180.47% |
| ELF240503C00217500 | 2024-04-23 11:06AM EDT | 217.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 4 | 223.24% |
| ELF240503C00220000 | 2024-04-24 10:46AM EDT | 220.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 230.08% |
| 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 | 0.05 | 0.00 | - | - | 3 | 168.75% |
| ELF240503C00230000 | 2024-04-03 11:16AM EDT | 230.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 252.93% |
| ELF240503C00235000 | 2024-04-12 9:46AM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 265.04% |
| ELF240503C00240000 | 2024-04-04 2:43PM EDT | 240.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 276.76% |
| ELF240503C00250000 | 2024-04-26 11:22AM EDT | 250.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 299.22% |
| ELF240503C00255000 | 2024-03-25 9:55AM EDT | 255.00 | 2.39 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 282.81% |
| ELF240503C00280000 | 2024-03-22 12:17PM EDT | 280.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 310.94% |
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 | 373.05% |
| ELF240503P00100000 | 2024-04-17 10:24AM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 341.02% |
| ELF240503P00110000 | 2024-04-15 9:37AM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 5 | 280.86% |
| ELF240503P00115000 | 2024-05-01 1:19PM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 252.34% |
| ELF240503P00119000 | 2024-04-22 12:35PM EDT | 119.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 230.47% |
| ELF240503P00120000 | 2024-04-22 12:34PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 225.00% |
| ELF240503P00125000 | 2024-04-24 9:46AM EDT | 125.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 6 | 198.24% |
| ELF240503P00129000 | 2024-04-22 2:19PM EDT | 129.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 2 | 177.34% |
| ELF240503P00130000 | 2024-04-23 3:02PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 122 | 172.27% |
| ELF240503P00135000 | 2024-04-25 1:29PM EDT | 135.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 19 | 141 | 119.73% |
| ELF240503P00138000 | 2024-04-30 10:07AM EDT | 138.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 92.97% |
| ELF240503P00139000 | 2024-04-25 12:01PM EDT | 139.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 3 | 136.62% |
| ELF240503P00140000 | 2024-05-01 10:43AM EDT | 140.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 38 | 101.17% |
| ELF240503P00142000 | 2024-04-29 9:45AM EDT | 142.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 77.34% |
| ELF240503P00143000 | 2024-05-01 2:00PM EDT | 143.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 61 | 61 | 73.44% |
| ELF240503P00144000 | 2024-05-01 12:02PM EDT | 144.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 6 | 3 | 77.73% |
| ELF240503P00145000 | 2024-05-02 2:41PM EDT | 145.00 | 0.05 | 0.05 | 0.15 | -0.25 | -83.33% | 9 | 99 | 73.63% |
| ELF240503P00147000 | 2024-05-01 2:00PM EDT | 147.00 | 0.49 | 0.00 | 0.15 | 0.00 | - | 53 | 54 | 62.11% |
| ELF240503P00148000 | 2024-05-01 2:14PM EDT | 148.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 7 | 9 | 61.13% |
| ELF240503P00149000 | 2024-05-02 12:37PM EDT | 149.00 | 0.15 | 0.00 | 0.20 | -0.89 | -85.58% | 5 | 45 | 56.84% |
| ELF240503P00150000 | 2024-05-02 3:59PM EDT | 150.00 | 0.11 | 0.10 | 0.15 | -0.34 | -75.56% | 15 | 245 | 54.98% |
| ELF240503P00152500 | 2024-05-02 2:11PM EDT | 152.50 | 0.26 | 0.15 | 0.25 | -0.49 | -65.33% | 30 | 59 | 51.76% |
| ELF240503P00155000 | 2024-05-02 3:59PM EDT | 155.00 | 0.40 | 0.35 | 0.50 | -1.11 | -73.51% | 192 | 1,079 | 48.73% |
| ELF240503P00157500 | 2024-05-02 3:54PM EDT | 157.50 | 1.00 | 0.85 | 1.00 | -0.84 | -45.65% | 43 | 418 | 46.63% |
| ELF240503P00160000 | 2024-05-02 3:24PM EDT | 160.00 | 1.90 | 1.75 | 1.95 | -1.33 | -41.18% | 37 | 334 | 46.58% |
| ELF240503P00162500 | 2024-05-02 2:44PM EDT | 162.50 | 3.20 | 3.10 | 3.40 | -1.30 | -28.89% | 37 | 202 | 47.80% |
| ELF240503P00165000 | 2024-05-02 3:29PM EDT | 165.00 | 5.11 | 4.90 | 5.50 | -1.69 | -24.85% | 26 | 159 | 56.10% |
| ELF240503P00167500 | 2024-05-01 2:52PM EDT | 167.50 | 10.06 | 6.90 | 8.80 | +3.36 | +50.15% | 4 | 57 | 66.89% |
| ELF240503P00170000 | 2024-05-02 3:59PM EDT | 170.00 | 9.50 | 8.90 | 10.80 | -0.21 | -2.16% | 56 | 366 | 61.82% |
| ELF240503P00172500 | 2024-05-02 3:33PM EDT | 172.50 | 12.15 | 10.30 | 13.90 | -4.39 | -26.54% | 10 | 76 | 57.23% |
| ELF240503P00175000 | 2024-05-02 3:58PM EDT | 175.00 | 14.65 | 13.40 | 15.50 | +0.31 | +2.16% | 52 | 233 | 110.64% |
| ELF240503P00177500 | 2024-05-01 3:27PM EDT | 177.50 | 17.23 | 16.00 | 17.90 | -0.07 | -0.40% | 5 | 34 | 118.65% |
| ELF240503P00180000 | 2024-05-02 1:34PM EDT | 180.00 | 20.34 | 18.40 | 20.30 | +3.69 | +22.16% | 1 | 11 | 125.59% |
| ELF240503P00182500 | 2024-04-29 10:41AM EDT | 182.50 | 7.30 | 20.90 | 22.90 | 0.00 | - | 3 | 0 | 140.43% |
| ELF240503P00185000 | 2024-05-01 1:24PM EDT | 185.00 | 28.30 | 23.30 | 25.30 | 0.00 | - | 2 | 3 | 146.29% |
| ELF240503P00187500 | 2024-05-01 9:55AM EDT | 187.50 | 28.90 | 25.20 | 28.30 | 0.00 | - | 1 | 4 | 177.73% |
| ELF240503P00190000 | 2024-05-01 3:29PM EDT | 190.00 | 30.90 | 28.20 | 31.00 | 0.00 | - | 28 | 9 | 114.45% |
| ELF240503P00192500 | 2024-05-01 3:34PM EDT | 192.50 | 34.00 | 30.00 | 33.50 | 0.00 | - | 16 | 0 | 206.06% |
| ELF240503P00195000 | 2024-05-01 3:34PM EDT | 195.00 | 36.50 | 32.50 | 35.80 | 0.00 | - | 8 | 1 | 207.72% |
| ELF240503P00197500 | 2024-05-01 3:29PM EDT | 197.50 | 38.20 | 35.00 | 38.40 | 0.00 | - | 16 | 4 | 221.48% |
| ELF240503P00200000 | 2024-05-01 3:53PM EDT | 200.00 | 42.20 | 37.50 | 40.90 | 0.00 | - | 4 | 0 | 230.81% |
| 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 | 47.70 | 51.20 | 0.00 | - | 5 | 0 | 279.54% |
| 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 | 85.90 | 0.00 | - | 1 | 0 | 247.66% |
| ELF240503P00250000 | 2024-04-03 9:35AM EDT | 250.00 | 75.80 | 87.60 | 90.90 | 0.00 | - | 1 | 0 | 383.01% |
| ELF240503P00260000 | 2024-04-03 9:35AM EDT | 260.00 | 85.80 | 97.40 | 101.00 | 0.00 | - | 1 | 0 | 413.67% |
© 2024 Yahoo. Todos los derechos reservados.