Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.619,77 +8,19 (+0,01%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240419C00050000 | 2023-09-15 11:47AM EDT | 50.00 | 74.50 | 51.50 | 55.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF240419C00065000 | 2024-01-24 2:54PM EDT | 65.00 | 91.91 | 119.40 | 123.40 | 0.00 | - | 5 | 5 | 3,416.60% |
| ELF240419C00070000 | 2024-04-05 2:41PM EDT | 70.00 | 92.25 | 85.80 | 88.40 | 0.00 | - | 1 | 13 | 775.78% |
| ELF240419C00075000 | 2023-10-24 9:35AM EDT | 75.00 | 39.00 | 41.20 | 44.30 | 0.00 | - | 8 | 13 | 0.00% |
| ELF240419C00080000 | 2024-03-19 11:34AM EDT | 80.00 | 113.00 | 85.40 | 88.90 | 0.00 | - | 5 | 6 | 1,585.16% |
| ELF240419C00085000 | 2023-11-17 2:30PM EDT | 85.00 | 35.30 | 61.10 | 63.10 | 0.00 | - | 1 | 3 | 0.00% |
| ELF240419C00090000 | 2024-03-28 11:13AM EDT | 90.00 | 108.15 | 65.60 | 68.60 | 0.00 | - | 1 | 5 | 555.47% |
| ELF240419C00095000 | 2024-04-19 2:57PM EDT | 95.00 | 59.95 | 60.60 | 63.20 | -12.25 | -16.97% | 6 | 232 | 449.22% |
| ELF240419C00100000 | 2024-03-18 2:36PM EDT | 100.00 | 98.40 | 64.50 | 67.80 | 0.00 | - | 1 | 82 | 1,135.74% |
| ELF240419C00105000 | 2024-03-20 11:12AM EDT | 105.00 | 88.10 | 50.90 | 53.60 | 0.00 | - | 1 | 13 | 445.31% |
| ELF240419C00110000 | 2024-04-05 9:39AM EDT | 110.00 | 52.40 | 46.10 | 48.20 | 0.00 | - | 7 | 91 | 385.16% |
| ELF240419C00115000 | 2024-04-17 12:34PM EDT | 115.00 | 50.10 | 40.70 | 43.30 | 0.00 | - | 1 | 63 | 317.19% |
| ELF240419C00120000 | 2024-04-16 11:58AM EDT | 120.00 | 46.41 | 35.30 | 38.20 | 0.00 | - | 3 | 218 | 195.31% |
| ELF240419C00125000 | 2024-04-03 3:56PM EDT | 125.00 | 40.27 | 30.10 | 33.30 | +0.87 | +2.21% | 1 | 113 | 366.70% |
| ELF240419C00130000 | 2024-04-12 3:46PM EDT | 130.00 | 29.89 | 25.80 | 28.30 | -2.26 | -7.03% | 1 | 98 | 214.84% |
| ELF240419C00135000 | 2024-04-19 12:01PM EDT | 135.00 | 23.90 | 20.10 | 22.80 | -3.80 | -13.72% | 3 | 50 | 241.41% |
| ELF240419C00140000 | 2024-04-19 2:32PM EDT | 140.00 | 16.00 | 15.40 | 17.80 | -10.21 | -38.95% | 1 | 114 | 197.66% |
| ELF240419C00145000 | 2024-04-11 9:45AM EDT | 145.00 | 23.78 | 10.80 | 12.90 | 0.00 | - | 1 | 158 | 86.52% |
| ELF240419C00150000 | 2024-04-19 3:32PM EDT | 150.00 | 6.60 | 5.10 | 7.90 | -10.74 | -61.94% | 4 | 256 | 111.52% |
| ELF240419C00155000 | 2024-04-19 3:15PM EDT | 155.00 | 1.10 | 1.05 | 2.95 | -9.89 | -89.99% | 43 | 256 | 60.35% |
| ELF240419C00157500 | 2024-04-19 3:14PM EDT | 157.50 | 0.05 | 0.00 | 0.20 | -8.73 | -99.43% | 122 | 61 | 14.99% |
| ELF240419C00160000 | 2024-04-19 3:55PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -7.56 | -99.60% | 452 | 168 | 25.00% |
| ELF240419C00162500 | 2024-04-19 3:31PM EDT | 162.50 | 0.04 | 0.00 | 1.35 | -6.56 | -99.39% | 177 | 77 | 78.13% |
| ELF240419C00165000 | 2024-04-19 3:51PM EDT | 165.00 | 0.17 | 0.00 | 0.15 | -3.23 | -95.00% | 101 | 372 | 55.86% |
| ELF240419C00167500 | 2024-04-19 3:03PM EDT | 167.50 | 0.05 | 0.00 | 0.05 | -2.00 | -97.56% | 57 | 235 | 57.81% |
| ELF240419C00170000 | 2024-04-19 3:34PM EDT | 170.00 | 0.01 | 0.00 | 0.05 | -1.14 | -99.13% | 97 | 667 | 68.75% |
| ELF240419C00172500 | 2024-04-19 3:10PM EDT | 172.50 | 0.01 | 0.00 | 0.05 | -0.59 | -98.33% | 54 | 640 | 79.69% |
| ELF240419C00175000 | 2024-04-19 3:53PM EDT | 175.00 | 0.04 | 0.00 | 0.05 | -0.25 | -86.21% | 89 | 1,157 | 89.84% |
| ELF240419C00177500 | 2024-04-19 12:08PM EDT | 177.50 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 47 | 307 | 109.38% |
| ELF240419C00180000 | 2024-04-19 11:41AM EDT | 180.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 49 | 482 | 109.38% |
| ELF240419C00182500 | 2024-04-19 2:59PM EDT | 182.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 875 | 118.75% |
| ELF240419C00185000 | 2024-04-19 12:58PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 6 | 296 | 128.13% |
| ELF240419C00187500 | 2024-04-19 12:53PM EDT | 187.50 | 0.14 | 0.00 | 0.05 | +0.09 | +180.00% | 6 | 582 | 137.50% |
| ELF240419C00190000 | 2024-04-18 12:03PM EDT | 190.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 384 | 146.09% |
| ELF240419C00192500 | 2024-04-18 12:13PM EDT | 192.50 | 0.42 | 0.00 | 0.45 | +0.39 | +1,300.00% | 5 | 74 | 209.57% |
| ELF240419C00195000 | 2024-04-17 11:26AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 227 | 162.50% |
| ELF240419C00197500 | 2024-04-12 1:18PM EDT | 197.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 185.94% |
| ELF240419C00200000 | 2024-04-18 10:38AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 815 | 179.69% |
| ELF240419C00202500 | 2024-04-11 11:57AM EDT | 202.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 62 | 187.50% |
| ELF240419C00205000 | 2024-04-18 12:03PM EDT | 205.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 195.31% |
| ELF240419C00207500 | 2024-04-18 10:33AM EDT | 207.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 203.13% |
| ELF240419C00210000 | 2024-04-17 9:42AM EDT | 210.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 484 | 210.94% |
| ELF240419C00212500 | 2024-04-17 2:41PM EDT | 212.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 218 | 218.75% |
| ELF240419C00215000 | 2024-04-17 10:49AM EDT | 215.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 225.00% |
| ELF240419C00217500 | 2024-04-05 1:46PM EDT | 217.50 | 0.70 | 0.00 | 0.05 | 0.00 | - | 2 | 129 | 232.81% |
| ELF240419C00220000 | 2024-04-18 12:20PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 481 | 240.63% |
| ELF240419C00222500 | 2024-04-11 9:36AM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 640 | 246.88% |
| ELF240419C00225000 | 2024-04-05 3:39PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 240 | 254.69% |
| ELF240419C00230000 | 2024-04-17 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 314 | 268.75% |
| ELF240419C00235000 | 2024-04-03 11:27AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 42 | 281.25% |
| ELF240419C00240000 | 2024-04-18 10:12AM EDT | 240.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 253 | 293.75% |
| ELF240419C00245000 | 2024-04-01 9:48AM EDT | 245.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 366.41% |
| ELF240419C00250000 | 2024-04-11 11:11AM EDT | 250.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 318.75% |
| ELF240419C00260000 | 2024-04-08 9:53AM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 213 | 342.19% |
| ELF240419C00270000 | 2024-03-28 10:06AM EDT | 270.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 493 | 365.63% |
| ELF240419C00280000 | 2024-04-01 9:59AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 91 | 385.94% |
| ELF240419C00290000 | 2024-03-26 10:31AM EDT | 290.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 1 | 147 | 406.25% |
| ELF240419C00300000 | 2024-03-26 10:31AM EDT | 300.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 425.00% |
| ELF240419C00310000 | 2024-03-26 3:37PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,288 | 443.75% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240419P00045000 | 2023-11-02 9:41AM EDT | 45.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 1,026.56% |
| ELF240419P00050000 | 2023-12-05 11:48AM EDT | 50.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 2 | 3 | 1,494.34% |
| ELF240419P00060000 | 2023-10-12 9:30AM EDT | 60.00 | 1.35 | 1.45 | 1.95 | 0.00 | - | 1 | 163 | 1,214.45% |
| ELF240419P00065000 | 2023-10-31 10:02AM EDT | 65.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 100 | 598 | 50.00% |
| ELF240419P00070000 | 2024-01-30 11:41AM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 579 | 777.34% |
| ELF240419P00075000 | 2024-04-15 2:16PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 163 | 717.19% |
| ELF240419P00080000 | 2024-04-03 12:38PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 50.00% |
| ELF240419P00085000 | 2024-03-28 1:39PM EDT | 85.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 393 | 673.83% |
| ELF240419P00090000 | 2024-03-07 1:16PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 264 | 421.88% |
| ELF240419P00095000 | 2024-04-03 9:41AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 244 | 356.25% |
| ELF240419P00100000 | 2024-03-11 12:43PM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 8 | 246 | 409.38% |
| ELF240419P00105000 | 2024-03-20 10:13AM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 89 | 419.14% |
| ELF240419P00110000 | 2024-02-09 12:34PM EDT | 110.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 4 | 84 | 394.14% |
| ELF240419P00115000 | 2024-03-26 2:37PM EDT | 115.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 191 | 336.72% |
| ELF240419P00120000 | 2024-04-08 2:51PM EDT | 120.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 4 | 54 | 308.20% |
| ELF240419P00125000 | 2024-04-12 3:40PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 86 | 171.88% |
| ELF240419P00130000 | 2024-04-10 9:30AM EDT | 130.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 20 | 88 | 145.31% |
| ELF240419P00135000 | 2024-04-19 12:20PM EDT | 135.00 | 0.12 | 0.00 | 0.25 | +0.04 | +50.00% | 1 | 264 | 150.00% |
| ELF240419P00140000 | 2024-04-19 12:20PM EDT | 140.00 | 0.15 | 0.00 | 0.25 | +0.10 | +200.00% | 15 | 186 | 118.56% |
| ELF240419P00141000 | 2024-04-12 2:32PM EDT | 141.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 164.36% |
| ELF240419P00144000 | 2024-04-15 3:46PM EDT | 144.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 510 | 511 | 140.04% |
| ELF240419P00145000 | 2024-04-19 3:31PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 215 | 79.49% |
| ELF240419P00146000 | 2024-04-19 1:11PM EDT | 146.00 | 0.03 | 0.00 | 0.60 | -0.22 | -88.00% | 1 | 23 | 98.44% |
| ELF240419P00147000 | 2024-04-16 2:12PM EDT | 147.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 115.23% |
| ELF240419P00148000 | 2024-04-15 2:48PM EDT | 148.00 | 0.28 | 0.00 | 1.30 | 0.00 | - | 510 | 511 | 105.47% |
| ELF240419P00149000 | 2024-04-18 2:23PM EDT | 149.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 98.24% |
| ELF240419P00150000 | 2024-04-19 3:34PM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 72 | 886 | 52.73% |
| ELF240419P00152500 | 2024-04-19 3:41PM EDT | 152.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 44 | 75 | 36.43% |
| ELF240419P00155000 | 2024-04-19 3:45PM EDT | 155.00 | 0.10 | 0.00 | 0.55 | +0.03 | +42.86% | 281 | 437 | 37.65% |
| ELF240419P00157500 | 2024-04-19 3:57PM EDT | 157.50 | 0.35 | 0.30 | 2.40 | +0.17 | +94.44% | 214 | 104 | 60.69% |
| ELF240419P00160000 | 2024-04-19 3:57PM EDT | 160.00 | 2.82 | 2.25 | 5.00 | +2.50 | +781.25% | 1,143 | 2,460 | 93.55% |
| ELF240419P00162500 | 2024-04-19 3:48PM EDT | 162.50 | 5.78 | 4.60 | 6.70 | +5.05 | +691.78% | 80 | 125 | 88.96% |
| ELF240419P00165000 | 2024-04-19 3:48PM EDT | 165.00 | 9.00 | 7.20 | 8.70 | +7.80 | +650.00% | 164 | 281 | 84.47% |
| ELF240419P00167500 | 2024-04-19 3:26PM EDT | 167.50 | 12.00 | 9.60 | 11.70 | +9.50 | +380.00% | 41 | 66 | 128.61% |
| ELF240419P00170000 | 2024-04-19 3:57PM EDT | 170.00 | 12.77 | 12.20 | 13.70 | +8.64 | +209.20% | 79 | 824 | 116.99% |
| ELF240419P00172500 | 2024-04-18 2:14PM EDT | 172.50 | 9.70 | 14.50 | 17.20 | +2.99 | +44.56% | 3 | 18 | 94.14% |
| ELF240419P00175000 | 2024-04-19 3:51PM EDT | 175.00 | 18.19 | 17.30 | 18.80 | +10.39 | +133.21% | 31 | 400 | 154.39% |
| ELF240419P00177500 | 2024-04-19 3:24PM EDT | 177.50 | 22.20 | 19.50 | 21.90 | +11.05 | +99.10% | 3 | 114 | 207.32% |
| ELF240419P00180000 | 2024-04-19 3:55PM EDT | 180.00 | 22.70 | 22.20 | 24.80 | +9.73 | +75.02% | 229 | 505 | 153.13% |
| ELF240419P00182500 | 2024-04-19 11:47AM EDT | 182.50 | 22.75 | 24.30 | 27.00 | +10.70 | +88.80% | 1 | 69 | 243.95% |
| ELF240419P00185000 | 2024-04-19 12:23PM EDT | 185.00 | 28.10 | 26.80 | 29.30 | +10.38 | +58.58% | 9 | 186 | 246.48% |
| ELF240419P00187500 | 2024-04-17 2:58PM EDT | 187.50 | 20.40 | 29.00 | 31.40 | 0.00 | - | 220 | 51 | 230.86% |
| ELF240419P00190000 | 2024-04-18 3:07PM EDT | 190.00 | 21.71 | 31.80 | 34.00 | 0.00 | - | 511 | 310 | 251.95% |
| ELF240419P00192500 | 2024-04-17 2:02PM EDT | 192.50 | 27.37 | 34.10 | 37.00 | 0.00 | - | 58 | 0 | 300.98% |
| ELF240419P00195000 | 2024-04-19 10:49AM EDT | 195.00 | 34.65 | 36.60 | 39.10 | +8.25 | +31.25% | 5 | 6 | 285.35% |
| ELF240419P00197500 | 2024-04-17 2:32PM EDT | 197.50 | 30.30 | 39.00 | 42.70 | 0.00 | - | 16 | 1 | 197.66% |
| ELF240419P00200000 | 2024-04-18 3:07PM EDT | 200.00 | 31.40 | 41.70 | 44.10 | 0.00 | - | 20 | 10 | 309.57% |
| ELF240419P00202500 | 2024-04-08 9:34AM EDT | 202.50 | 40.35 | 43.90 | 46.90 | 0.00 | - | 1 | 0 | 345.12% |
| ELF240419P00205000 | 2024-04-17 2:32PM EDT | 205.00 | 40.70 | 46.40 | 49.40 | 0.00 | - | 12 | 1 | 357.13% |
| ELF240419P00207500 | 2024-04-18 3:07PM EDT | 207.50 | 38.90 | 49.20 | 51.80 | 0.00 | - | 420 | 97 | 360.94% |
| ELF240419P00210000 | 2024-04-18 3:07PM EDT | 210.00 | 42.02 | 51.50 | 54.40 | 0.00 | - | 450 | 111 | 380.37% |
| ELF240419P00212500 | 2024-03-27 10:01AM EDT | 212.50 | 21.10 | 54.10 | 56.60 | 0.00 | - | 1 | 0 | 365.82% |
| ELF240419P00215000 | 2024-03-20 2:37PM EDT | 215.00 | 23.10 | 56.70 | 59.40 | 0.00 | - | - | 0 | 402.73% |
| ELF240419P00220000 | 2024-04-17 3:29PM EDT | 220.00 | 53.70 | 61.70 | 64.20 | 0.00 | - | 4 | 1 | 406.64% |
| ELF240419P00222500 | 2024-03-22 1:24PM EDT | 222.50 | 19.98 | 64.20 | 67.00 | 0.00 | - | 2 | 0 | 442.97% |
| ELF240419P00230000 | 2024-03-12 11:10AM EDT | 230.00 | 30.02 | 59.80 | 62.60 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240419P00240000 | 2024-03-12 11:10AM EDT | 240.00 | 38.02 | 69.90 | 72.00 | 0.00 | - | - | 0 | 0.00% |
| ELF240419P00245000 | 2024-03-19 9:37AM EDT | 245.00 | 53.80 | 76.10 | 79.30 | 0.00 | - | 3 | 0 | 0.00% |
| ELF240419P00250000 | 2024-03-19 9:39AM EDT | 250.00 | 61.10 | 80.90 | 84.50 | 0.00 | - | 16 | 0 | 0.00% |
| ELF240419P00300000 | 2024-03-19 9:39AM EDT | 300.00 | 110.70 | 131.00 | 133.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.