Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0684 +0,0011 (+0,11%) Petróleo Brent
83,60 -2,73 (-3,16%) Oro
2.309,30 +6,40 (+0,28%) Bitcoin EUR
53.530,09 -2.741,28 (-4,87%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:39PM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240816C00055000 | 2024-04-18 9:51AM EDT | 55.00 | 40.00 | 49.30 | 53.20 | 0.00 | - | - | 1 | 83.06% |
| ESTC240816C00060000 | 2024-04-22 2:17PM EDT | 60.00 | 38.99 | 44.50 | 48.40 | 0.00 | - | - | 1 | 76.64% |
| ESTC240816C00065000 | 2023-10-31 1:25PM EDT | 65.00 | 19.70 | 21.10 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| ESTC240816C00070000 | 2023-11-01 12:25PM EDT | 70.00 | 16.10 | 44.00 | 46.30 | 0.00 | - | 6 | 211 | 128.24% |
| ESTC240816C00075000 | 2023-11-20 12:54PM EDT | 75.00 | 14.67 | 39.90 | 42.20 | 0.00 | - | 1 | 1 | 120.54% |
| ESTC240816C00080000 | 2024-04-15 1:02PM EDT | 80.00 | 21.40 | 26.60 | 30.50 | 0.00 | - | 1 | 3 | 60.73% |
| ESTC240816C00085000 | 2023-11-08 1:12PM EDT | 85.00 | 9.29 | 37.60 | 39.70 | 0.00 | - | - | 0 | 136.58% |
| ESTC240816C00090000 | 2024-04-30 3:57PM EDT | 90.00 | 19.34 | 20.70 | 21.40 | 0.00 | - | 1 | 7 | 57.12% |
| ESTC240816C00095000 | 2024-04-26 3:29PM EDT | 95.00 | 19.30 | 17.30 | 18.10 | 0.00 | - | 1 | 99 | 55.42% |
| ESTC240816C00100000 | 2024-05-01 1:14PM EDT | 100.00 | 14.50 | 14.20 | 15.10 | +1.65 | +12.84% | 8 | 129 | 53.79% |
| ESTC240816C00105000 | 2024-04-30 3:51PM EDT | 105.00 | 10.40 | 11.80 | 12.50 | 0.00 | - | 13 | 292 | 53.26% |
| ESTC240816C00110000 | 2024-05-01 9:36AM EDT | 110.00 | 9.00 | 9.50 | 10.20 | +0.04 | +0.45% | 1 | 103 | 52.21% |
| ESTC240816C00115000 | 2024-05-01 12:11PM EDT | 115.00 | 7.90 | 7.60 | 8.20 | +0.90 | +12.86% | 4 | 372 | 51.36% |
| ESTC240816C00120000 | 2024-05-01 11:13AM EDT | 120.00 | 6.40 | 6.00 | 6.60 | +1.00 | +18.52% | 22 | 133 | 50.78% |
| ESTC240816C00125000 | 2024-04-30 3:59PM EDT | 125.00 | 4.25 | 4.80 | 5.20 | 0.00 | - | 25 | 38 | 50.40% |
| ESTC240816C00130000 | 2024-05-01 10:00AM EDT | 130.00 | 3.50 | 3.80 | 4.20 | +0.10 | +2.94% | 16 | 208 | 50.40% |
| ESTC240816C00135000 | 2024-05-01 12:42PM EDT | 135.00 | 3.10 | 2.90 | 3.30 | +0.37 | +13.55% | 88 | 876 | 51.09% |
| ESTC240816C00140000 | 2024-05-01 10:05AM EDT | 140.00 | 2.00 | 1.75 | 2.65 | -0.10 | -4.76% | 2 | 78 | 51.25% |
| ESTC240816C00145000 | 2024-04-23 2:07PM EDT | 145.00 | 1.30 | 1.50 | 2.15 | 0.00 | - | 313 | 517 | 51.58% |
| ESTC240816C00150000 | 2024-04-23 2:07PM EDT | 150.00 | 1.00 | 0.50 | 1.75 | 0.00 | - | 18 | 20 | 51.95% |
| ESTC240816C00155000 | 2024-04-23 2:07PM EDT | 155.00 | 0.80 | 0.80 | 1.40 | 0.00 | - | 18 | 20 | 52.06% |
| ESTC240816C00160000 | 2024-03-19 10:40AM EDT | 160.00 | 1.00 | 0.15 | 0.80 | 0.00 | - | 25 | 25 | 48.46% |
| ESTC240816C00165000 | 2024-03-01 11:32AM EDT | 165.00 | 4.60 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 49.73% |
| ESTC240816C00175000 | 2023-12-15 11:22AM EDT | 175.00 | 2.90 | 1.95 | 2.30 | 0.00 | - | 18 | 0 | 69.91% |
| ESTC240816C00180000 | 2024-04-05 12:19PM EDT | 180.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 64.55% |
| ESTC240816C00190000 | 2024-03-15 9:44AM EDT | 190.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 7 | 8 | 55.54% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240816P00040000 | 2024-01-05 12:59PM EDT | 40.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 15 | 14 | 90.92% |
| ESTC240816P00045000 | 2023-10-16 9:30AM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ESTC240816P00055000 | 2023-12-12 11:44AM EDT | 55.00 | 0.93 | 0.10 | 5.00 | 0.00 | - | 2 | 21 | 103.03% |
| ESTC240816P00060000 | 2023-12-01 3:33PM EDT | 60.00 | 1.00 | 0.45 | 3.20 | 0.00 | - | 1 | 1 | 83.15% |
| ESTC240816P00065000 | 2023-11-02 11:32AM EDT | 65.00 | 7.20 | 1.30 | 2.60 | 0.00 | - | 15 | 87 | 74.98% |
| ESTC240816P00070000 | 2024-04-30 12:26PM EDT | 70.00 | 0.72 | 0.45 | 1.15 | 0.00 | - | 1 | 260 | 51.78% |
| ESTC240816P00075000 | 2024-03-18 9:52AM EDT | 75.00 | 2.43 | 1.00 | 4.70 | 0.00 | - | 20 | 65 | 65.23% |
| ESTC240816P00080000 | 2024-04-02 12:31PM EDT | 80.00 | 3.70 | 0.60 | 2.40 | 0.00 | - | 14 | 94 | 52.84% |
| ESTC240816P00085000 | 2024-04-30 3:45PM EDT | 85.00 | 3.30 | 3.00 | 3.30 | 0.00 | - | 17 | 93 | 50.79% |
| ESTC240816P00090000 | 2024-04-30 3:58PM EDT | 90.00 | 4.95 | 4.20 | 4.60 | 0.00 | - | 2 | 50 | 49.67% |
| ESTC240816P00095000 | 2024-04-30 12:31PM EDT | 95.00 | 6.18 | 5.60 | 6.40 | 0.00 | - | 12 | 174 | 49.48% |
| ESTC240816P00100000 | 2024-05-01 1:07PM EDT | 100.00 | 8.10 | 7.80 | 8.40 | +1.30 | +19.12% | 7 | 117 | 48.50% |
| ESTC240816P00105000 | 2024-04-30 2:46PM EDT | 105.00 | 10.80 | 10.20 | 10.80 | 0.00 | - | 7 | 285 | 47.74% |
| ESTC240816P00110000 | 2024-03-05 4:31PM EDT | 110.00 | 13.90 | 17.20 | 18.90 | 0.00 | - | 1 | 28 | 66.70% |
| ESTC240816P00115000 | 2024-04-30 11:41AM EDT | 115.00 | 16.60 | 16.00 | 16.60 | 0.00 | - | 20 | 40 | 45.99% |
| ESTC240816P00120000 | 2024-03-06 11:46AM EDT | 120.00 | 19.00 | 24.70 | 25.70 | 0.00 | - | 5 | 15 | 68.90% |
| ESTC240816P00125000 | 2024-03-12 10:55AM EDT | 125.00 | 25.05 | 26.00 | 27.80 | 0.00 | - | 10 | 20 | 60.03% |
| ESTC240816P00130000 | 2024-02-29 4:52PM EDT | 130.00 | 18.97 | 30.70 | 33.00 | 0.00 | - | 1 | 5 | 65.27% |
| ESTC240816P00135000 | 2024-03-04 1:17PM EDT | 135.00 | 28.50 | 36.00 | 38.70 | 0.00 | - | 2 | 13 | 72.73% |
| ESTC240816P00140000 | 2024-03-05 3:20PM EDT | 140.00 | 35.00 | 40.70 | 44.10 | 0.00 | - | 2 | 92 | 77.70% |
| ESTC240816P00145000 | 2024-02-22 12:26PM EDT | 145.00 | 28.50 | 41.30 | 44.90 | 0.00 | - | 1 | 1 | 58.67% |
| ESTC240816P00150000 | 2024-02-16 12:30PM EDT | 150.00 | 28.50 | 47.30 | 51.10 | 0.00 | - | 1 | 0 | 69.10% |
© 2024 Yahoo. Todos los derechos reservados.