Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0676 +0,0003 (+0,03%) Petróleo Brent
83,88 -2,45 (-2,84%) Oro
2.316,70 +13,80 (+0,60%) Bitcoin EUR
53.343,21 -3.245,73 (-5,74%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:43PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00060000 | 2024-01-18 2:49PM EDT | 60.00 | 57.15 | 69.00 | 73.80 | 0.00 | - | 1 | 2 | 725.93% |
| ESTC240517C00065000 | 2024-01-19 3:23PM EDT | 65.00 | 56.49 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 663.67% |
| ESTC240517C00070000 | 2023-12-01 3:48PM EDT | 70.00 | 43.00 | 42.50 | 47.00 | 0.00 | - | 1 | 2 | 320.41% |
| ESTC240517C00075000 | 2023-12-19 10:30AM EDT | 75.00 | 42.95 | 43.00 | 47.40 | 0.00 | - | 1 | 50 | 372.02% |
| ESTC240517C00080000 | 2024-03-14 9:41AM EDT | 80.00 | 26.10 | 17.40 | 19.40 | 0.00 | - | 1 | 92 | 0.00% |
| ESTC240517C00085000 | 2024-04-08 3:16PM EDT | 85.00 | 14.65 | 18.80 | 21.70 | 0.00 | - | 5 | 24 | 66.50% |
| ESTC240517C00090000 | 2024-04-25 2:07PM EDT | 90.00 | 14.70 | 14.10 | 16.00 | 0.00 | - | 5 | 92 | 69.68% |
| ESTC240517C00095000 | 2024-04-30 1:20PM EDT | 95.00 | 9.60 | 10.70 | 11.20 | 0.00 | - | 2 | 171 | 51.32% |
| ESTC240517C00100000 | 2024-05-01 9:38AM EDT | 100.00 | 6.90 | 6.80 | 7.30 | +0.40 | +6.15% | 4 | 240 | 50.93% |
| ESTC240517C00105000 | 2024-04-30 3:34PM EDT | 105.00 | 3.30 | 3.80 | 4.10 | 0.00 | - | 5 | 312 | 46.44% |
| ESTC240517C00110000 | 2024-05-01 11:49AM EDT | 110.00 | 2.00 | 2.00 | 2.10 | +0.36 | +21.95% | 17 | 1,406 | 45.36% |
| ESTC240517C00115000 | 2024-05-01 12:03PM EDT | 115.00 | 0.85 | 0.85 | 1.00 | +0.15 | +21.43% | 6 | 915 | 45.56% |
| ESTC240517C00120000 | 2024-05-01 11:49AM EDT | 120.00 | 0.42 | 0.35 | 0.50 | -0.28 | -40.00% | 10 | 186 | 47.46% |
| ESTC240517C00125000 | 2024-04-30 12:15PM EDT | 125.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 6 | 297 | 51.27% |
| ESTC240517C00130000 | 2024-04-30 11:52AM EDT | 130.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 9 | 91 | 55.47% |
| ESTC240517C00135000 | 2024-04-24 11:44AM EDT | 135.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 378 | 71.05% |
| ESTC240517C00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 149 | 70.41% |
| ESTC240517C00145000 | 2024-04-19 2:31PM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 113 | 97.12% |
| ESTC240517C00150000 | 2024-03-27 3:22PM EDT | 150.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 69.14% |
| ESTC240517C00155000 | 2024-04-11 3:13PM EDT | 155.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 4 | 67 | 110.94% |
| ESTC240517C00160000 | 2024-03-26 9:37AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 165 | 91.80% |
| ESTC240517C00165000 | 2024-03-04 10:42AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 816 | 112.21% |
| ESTC240517C00170000 | 2024-04-11 10:05AM EDT | 170.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 25 | 138.28% |
| ESTC240517C00175000 | 2024-03-01 2:18PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 378 | 123.63% |
| ESTC240517C00180000 | 2024-02-27 1:00PM EDT | 180.00 | 3.56 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 129.00% |
| ESTC240517C00185000 | 2024-03-01 11:14AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 102.73% |
| ESTC240517C00190000 | 2024-03-22 1:59PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 106.64% |
| ESTC240517C00195000 | 2024-03-07 2:45PM EDT | 195.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 143.95% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00045000 | 2024-01-05 12:50PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 210.55% |
| ESTC240517P00055000 | 2023-11-14 10:42AM EDT | 55.00 | 2.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 165.33% |
| ESTC240517P00060000 | 2024-02-29 4:53PM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 125.00% |
| ESTC240517P00065000 | 2023-12-01 12:01PM EDT | 65.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 4 | 9 | 128.91% |
| ESTC240517P00070000 | 2023-11-30 2:15PM EDT | 70.00 | 5.60 | 0.30 | 0.90 | 0.00 | - | 5 | 58 | 121.58% |
| ESTC240517P00075000 | 2024-04-29 9:30AM EDT | 75.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 15 | 77.54% |
| ESTC240517P00080000 | 2024-04-29 3:53PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 49 | 62.11% |
| ESTC240517P00085000 | 2024-04-29 10:24AM EDT | 85.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 9 | 88 | 55.08% |
| ESTC240517P00090000 | 2024-04-29 9:37AM EDT | 90.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 9 | 156 | 50.83% |
| ESTC240517P00095000 | 2024-04-30 3:13PM EDT | 95.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 16 | 336 | 44.24% |
| ESTC240517P00100000 | 2024-05-01 11:19AM EDT | 100.00 | 1.60 | 1.55 | 1.85 | -1.15 | -41.82% | 360 | 563 | 42.90% |
| ESTC240517P00105000 | 2024-04-30 11:16AM EDT | 105.00 | 4.10 | 3.50 | 3.80 | 0.00 | - | 2 | 208 | 41.07% |
| ESTC240517P00110000 | 2024-04-26 2:45PM EDT | 110.00 | 5.21 | 6.50 | 6.90 | 0.00 | - | 67 | 86 | 40.60% |
| ESTC240517P00115000 | 2024-04-08 12:46PM EDT | 115.00 | 17.80 | 10.30 | 10.90 | 0.00 | - | 3 | 356 | 40.58% |
| ESTC240517P00120000 | 2024-04-29 3:15PM EDT | 120.00 | 16.05 | 13.70 | 16.10 | 0.00 | - | 20 | 29 | 56.42% |
| ESTC240517P00125000 | 2024-02-28 2:15PM EDT | 125.00 | 11.22 | 23.00 | 26.90 | 0.00 | - | 15 | 22 | 125.17% |
| ESTC240517P00130000 | 2024-04-17 3:17PM EDT | 130.00 | 34.10 | 23.70 | 26.40 | 0.00 | - | 14 | 4 | 84.03% |
| ESTC240517P00135000 | 2024-03-26 2:42PM EDT | 135.00 | 35.50 | 28.70 | 31.40 | 0.00 | - | 29 | 0 | 93.85% |
| ESTC240517P00140000 | 2024-03-01 11:53AM EDT | 140.00 | 26.60 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 158.74% |
| ESTC240517P00145000 | 2024-03-26 2:42PM EDT | 145.00 | 42.20 | 38.60 | 41.60 | 0.00 | - | 43 | 0 | 116.16% |
© 2024 Yahoo. Todos los derechos reservados.