Mercados españoles cerrados en 40 mins

Elastic N.V. (ESTC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
96,61-0,63 (-0,65%)
A partir del 10:50AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ESTC240419C000650002024-03-01 4:11PM EDT65.0053.0533.1037.800.00-61392.04%
ESTC240419C000700002024-03-15 12:23PM EDT70.0031.3425.1029.800.00-24206.54%
ESTC240419C000850002024-03-12 3:17PM EDT85.0022.8312.8016.700.00-17179.10%
ESTC240419C000900002024-04-04 2:28PM EDT90.009.055.308.100.00-1690.63%
ESTC240419C000950002024-04-12 11:51AM EDT95.004.962.552.800.00-63042.19%
ESTC240419C001000002024-04-15 10:21AM EDT100.000.750.700.75-0.60-44.44%10033943.70%
ESTC240419C001050002024-04-15 10:29AM EDT105.000.170.100.20-0.23-53.49%332549.71%
ESTC240419C001100002024-04-15 9:44AM EDT110.000.080.000.15-0.03-37.50%10144458.01%
ESTC240419C001150002024-04-09 9:46AM EDT115.000.050.000.350.00-133985.55%
ESTC240419C001200002024-04-12 9:30AM EDT120.000.050.050.350.00-2713104.49%
ESTC240419C001250002024-04-10 11:42AM EDT125.000.380.000.750.00-3402134.96%
ESTC240419C001300002024-04-10 11:42AM EDT130.000.050.000.050.00-3382100.78%
ESTC240419C001350002024-03-27 2:41PM EDT135.000.030.000.050.00-4346111.72%
ESTC240419C001400002024-03-26 9:30AM EDT140.000.360.000.500.00-188166.80%
ESTC240419C001450002024-03-27 2:41PM EDT145.000.050.002.150.00-172238.97%
ESTC240419C001500002024-03-11 12:09PM EDT150.000.190.000.050.00-1403142.19%
ESTC240419C001550002024-03-11 10:57AM EDT155.000.070.000.000.00-230150.00%
ESTC240419C001600002024-03-26 9:37AM EDT160.000.050.000.050.00-12,949159.38%
ESTC240419C001650002024-03-18 12:52PM EDT165.000.050.000.200.00-1204196.88%
ESTC240419C001700002024-03-01 1:19PM EDT170.000.130.000.200.00-2523206.25%
ESTC240419C001750002024-03-08 11:58AM EDT175.000.050.000.750.00-16259.77%
ESTC240419C001800002024-03-04 11:28AM EDT180.000.240.000.750.00-460269.34%
ESTC240419C001850002024-03-01 11:10AM EDT185.000.200.000.100.00-1021214.06%
ESTC240419C001900002024-03-07 11:25AM EDT190.000.050.000.150.00-88172232.03%
ESTC240419C001950002024-03-01 11:10AM EDT195.000.110.000.750.00-334296.48%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ESTC240419P000750002024-03-14 9:30AM EDT75.000.200.000.850.00-22144.53%
ESTC240419P000800002024-03-18 1:02PM EDT80.000.180.001.300.00-12127.93%
ESTC240419P000850002024-04-11 9:46AM EDT85.000.050.002.200.00-518114.55%
ESTC240419P000900002024-04-12 12:54PM EDT90.000.250.100.450.00-623556.64%
ESTC240419P000950002024-04-15 10:03AM EDT95.001.151.301.40-0.17-12.88%1148747.12%
ESTC240419P001000002024-04-15 9:50AM EDT100.004.003.804.60+0.10+2.56%11,11255.66%
ESTC240419P001050002024-04-15 10:13AM EDT105.008.208.509.20+0.60+7.89%2030862.21%
ESTC240419P001100002024-04-12 2:57PM EDT110.0012.5012.6014.700.00-331973.83%
ESTC240419P001150002024-04-10 2:53PM EDT115.0016.3016.8020.000.00-1132957.03%
ESTC240419P001200002024-03-27 1:08PM EDT120.0021.2022.3025.000.00-10109.77%
ESTC240419P001250002024-04-10 2:53PM EDT125.0026.3028.0030.000.00-8624150.20%
ESTC240419P001300002024-03-06 3:50PM EDT130.0022.2731.0034.000.00-10166.80%
ESTC240419P001350002024-03-01 10:49AM EDT135.0021.4832.5037.000.00-200.00%
ESTC240419P001400002024-03-13 2:24PM EDT140.0032.0040.6044.700.00-290235.35%
ESTC240419P001450002024-02-29 11:18AM EDT145.0020.7042.7046.100.00-1400.00%
ESTC240419P001500002024-02-29 4:56PM EDT150.0024.3547.5052.000.00-200.00%
ESTC240419P001550002024-02-29 2:25PM EDT155.0027.5052.5057.000.00--00.00%
ESTC240419P001600002024-02-29 3:27PM EDT160.0030.5057.5062.000.00--00.00%