Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0680 +0,0008 (+0,07%) Petróleo Brent
83,53 -2,80 (-3,24%) Oro
2.314,90 +12,00 (+0,52%) Bitcoin EUR
53.403,46 -3.103,36 (-5,49%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:28PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240920C00040000 | 2024-04-23 2:06PM EDT | 40.00 | 63.00 | 64.20 | 67.70 | 0.00 | - | 1 | 1 | 97.85% |
| ESTC240920C00050000 | 2023-11-28 4:21PM EDT | 50.00 | 32.20 | 64.10 | 69.00 | 0.00 | - | 1 | 3 | 180.66% |
| ESTC240920C00055000 | 2023-11-20 4:19PM EDT | 55.00 | 27.80 | 56.10 | 61.00 | 0.00 | - | - | 1 | 140.77% |
| ESTC240920C00070000 | 2024-04-17 1:08PM EDT | 70.00 | 29.10 | 37.10 | 39.60 | 0.00 | - | 5 | 6 | 68.49% |
| ESTC240920C00075000 | 2023-11-28 4:21PM EDT | 75.00 | 15.90 | 42.80 | 47.50 | 0.00 | - | - | 4 | 127.20% |
| ESTC240920C00080000 | 2023-11-30 11:00AM EDT | 80.00 | 15.00 | 38.10 | 42.40 | 0.00 | - | - | 6 | 115.01% |
| ESTC240920C00085000 | 2024-03-06 3:24PM EDT | 85.00 | 30.61 | 20.70 | 23.50 | 0.00 | - | 1 | 5 | 45.14% |
| ESTC240920C00090000 | 2024-04-16 11:13AM EDT | 90.00 | 16.47 | 22.60 | 23.60 | 0.00 | - | 1 | 7 | 59.46% |
| ESTC240920C00095000 | 2024-04-03 11:23AM EDT | 95.00 | 16.30 | 19.50 | 20.20 | 0.00 | - | 3 | 27 | 57.59% |
| ESTC240920C00100000 | 2024-04-25 10:05AM EDT | 100.00 | 14.33 | 16.70 | 17.20 | 0.00 | - | 2 | 40 | 56.20% |
| ESTC240920C00105000 | 2024-04-26 1:33PM EDT | 105.00 | 16.10 | 14.20 | 14.70 | 0.00 | - | 3 | 20 | 55.37% |
| ESTC240920C00110000 | 2024-04-25 10:43AM EDT | 110.00 | 10.50 | 11.90 | 12.30 | 0.00 | - | 3 | 31 | 54.13% |
| ESTC240920C00115000 | 2024-04-24 10:52AM EDT | 115.00 | 9.80 | 10.00 | 10.40 | 0.00 | - | 3 | 17 | 53.65% |
| ESTC240920C00120000 | 2024-04-30 3:53PM EDT | 120.00 | 7.88 | 8.30 | 8.60 | 0.00 | - | 5 | 56 | 52.82% |
| ESTC240920C00125000 | 2024-04-23 10:19AM EDT | 125.00 | 5.50 | 6.80 | 7.30 | 0.00 | - | 25 | 37 | 52.50% |
| ESTC240920C00130000 | 2024-04-23 1:09PM EDT | 130.00 | 4.80 | 5.60 | 6.00 | 0.00 | - | 5 | 11 | 51.97% |
| ESTC240920C00135000 | 2024-04-08 11:28AM EDT | 135.00 | 3.80 | 4.60 | 5.00 | 0.00 | - | 4 | 15 | 51.75% |
| ESTC240920C00140000 | 2024-04-25 10:05AM EDT | 140.00 | 2.91 | 3.70 | 4.10 | 0.00 | - | 2 | 41 | 51.25% |
| ESTC240920C00145000 | 2024-04-04 3:59PM EDT | 145.00 | 2.55 | 3.00 | 3.40 | 0.00 | - | 1 | 20 | 51.06% |
| ESTC240920C00150000 | 2024-03-27 10:02AM EDT | 150.00 | 2.40 | 2.45 | 3.30 | 0.00 | - | 1 | 9 | 52.42% |
| ESTC240920C00155000 | 2024-04-12 9:30AM EDT | 155.00 | 1.60 | 1.40 | 2.25 | 0.00 | - | 5 | 19 | 51.50% |
| ESTC240920C00160000 | 2024-04-30 3:53PM EDT | 160.00 | 1.54 | 1.60 | 1.80 | 0.00 | - | 10 | 13 | 50.31% |
| ESTC240920C00165000 | 2024-04-23 10:19AM EDT | 165.00 | 0.95 | 1.30 | 1.50 | 0.00 | - | 50 | 50 | 50.37% |
| ESTC240920C00175000 | 2024-04-26 10:13AM EDT | 175.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 4 | 10 | 50.49% |
| ESTC240920C00195000 | 2024-05-01 12:35PM EDT | 195.00 | 0.42 | 0.00 | 0.70 | -0.13 | -23.64% | 1 | 141 | 55.01% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240920P00045000 | 2024-02-08 1:50PM EDT | 45.00 | 2.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 72.75% |
| ESTC240920P00055000 | 2023-11-24 11:53AM EDT | 55.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 87.84% |
| ESTC240920P00065000 | 2024-03-27 2:24PM EDT | 65.00 | 1.70 | 0.00 | 2.95 | 0.00 | - | 1 | 8 | 60.11% |
| ESTC240920P00070000 | 2024-01-02 10:56AM EDT | 70.00 | 3.00 | 1.65 | 2.20 | 0.00 | - | 1 | 12 | 56.96% |
| ESTC240920P00075000 | 2024-04-08 10:36AM EDT | 75.00 | 3.70 | 2.20 | 2.40 | 0.00 | - | 179 | 180 | 52.50% |
| ESTC240920P00080000 | 2024-05-01 9:55AM EDT | 80.00 | 3.60 | 3.20 | 3.40 | +0.20 | +5.88% | 1 | 53 | 51.76% |
| ESTC240920P00085000 | 2024-04-30 12:02PM EDT | 85.00 | 4.52 | 4.30 | 4.60 | 0.00 | - | 3 | 6 | 50.42% |
| ESTC240920P00090000 | 2024-04-25 10:40AM EDT | 90.00 | 6.60 | 5.90 | 6.10 | 0.00 | - | 1 | 12 | 50.24% |
| ESTC240920P00095000 | 2024-04-24 10:26AM EDT | 95.00 | 8.00 | 7.50 | 7.90 | 0.00 | - | 1 | 10 | 49.33% |
| ESTC240920P00100000 | 2024-04-25 10:46AM EDT | 100.00 | 10.60 | 9.60 | 10.00 | 0.00 | - | 1 | 19 | 48.42% |
| ESTC240920P00105000 | 2024-04-25 10:45AM EDT | 105.00 | 13.10 | 12.00 | 12.40 | 0.00 | - | 1 | 31 | 47.49% |
| ESTC240920P00110000 | 2024-03-15 12:47PM EDT | 110.00 | 18.70 | 18.70 | 20.30 | 0.00 | - | 13 | 230 | 63.33% |
| ESTC240920P00115000 | 2024-04-03 11:49AM EDT | 115.00 | 23.00 | 17.60 | 18.20 | 0.00 | - | 9 | 15 | 45.98% |
| ESTC240920P00125000 | 2024-03-05 3:20PM EDT | 125.00 | 25.30 | 28.90 | 32.30 | 0.00 | - | 1 | 5 | 66.64% |
| ESTC240920P00130000 | 2024-03-05 4:50PM EDT | 130.00 | 28.70 | 34.10 | 36.50 | 0.00 | - | - | 2 | 70.42% |
| ESTC240920P00135000 | 2024-03-05 4:02PM EDT | 135.00 | 32.70 | 38.30 | 39.30 | 0.00 | - | - | 2 | 68.95% |
| ESTC240920P00140000 | 2024-03-05 3:20PM EDT | 140.00 | 36.50 | 42.70 | 43.70 | 0.00 | - | - | 3 | 70.64% |
| ESTC240920P00145000 | 2024-03-05 3:29PM EDT | 145.00 | 40.50 | 45.80 | 48.40 | 0.00 | - | - | 2 | 69.79% |
| ESTC240920P00150000 | 2024-03-05 3:36PM EDT | 150.00 | 44.80 | 50.50 | 54.20 | 0.00 | - | - | 6 | 74.48% |
| ESTC240920P00155000 | 2024-03-05 3:20PM EDT | 155.00 | 49.10 | 55.20 | 59.30 | 0.00 | - | 5 | 6 | 77.43% |
© 2024 Yahoo. Todos los derechos reservados.