Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0701 +0,0029 (+0,27%) Petróleo Brent
83,57 -2,76 (-3,20%) Oro
2.332,10 +29,20 (+1,27%) Bitcoin EUR
53.525,10 -2.611,50 (-4,65%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:39PM EDT. Mercado abierto.
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC241018C00050000 | 2023-08-30 2:07PM EDT | 50.00 | 20.00 | 35.80 | 37.40 | 0.00 | - | - | 1 | 0.00% |
| ESTC241018C00060000 | 2023-09-05 2:17PM EDT | 60.00 | 24.30 | 25.10 | 25.60 | 0.00 | - | 1 | 49 | 0.00% |
| ESTC241018C00065000 | 2023-12-29 4:34PM EDT | 65.00 | 53.70 | 59.60 | 64.20 | 0.00 | - | 1 | 39 | 173.66% |
| ESTC241018C00070000 | 2024-01-22 11:19AM EDT | 70.00 | 58.30 | 54.20 | 57.20 | 0.00 | - | 1 | 56 | 151.75% |
| ESTC241018C00075000 | 2024-03-01 4:59PM EDT | 75.00 | 47.98 | 30.70 | 31.40 | 0.00 | - | 1 | 21 | 0.00% |
| ESTC241018C00080000 | 2023-12-29 4:07PM EDT | 80.00 | 42.20 | 47.00 | 50.70 | 0.00 | - | 1 | 5 | 139.70% |
| ESTC241018C00085000 | 2024-04-09 10:06AM EDT | 85.00 | 22.60 | 29.10 | 29.70 | 0.00 | - | 6 | 27 | 64.01% |
| ESTC241018C00090000 | 2024-03-01 10:55AM EDT | 90.00 | 37.37 | 20.60 | 23.10 | 0.00 | - | 2 | 121 | 49.98% |
| ESTC241018C00095000 | 2024-04-19 3:32PM EDT | 95.00 | 15.00 | 22.40 | 23.10 | 0.00 | - | 1 | 47 | 60.16% |
| ESTC241018C00100000 | 2024-04-26 1:27PM EDT | 100.00 | 19.91 | 19.70 | 20.00 | 0.00 | - | 1 | 27 | 58.74% |
| ESTC241018C00105000 | 2024-04-08 2:21PM EDT | 105.00 | 12.40 | 16.80 | 17.10 | 0.00 | - | 1 | 273 | 56.57% |
| ESTC241018C00110000 | 2024-04-04 10:28AM EDT | 110.00 | 11.60 | 14.60 | 14.90 | 0.00 | - | 1 | 12 | 56.11% |
| ESTC241018C00115000 | 2024-02-26 12:55PM EDT | 115.00 | 34.16 | 9.60 | 10.50 | 0.00 | - | 1 | 3 | 47.82% |
| ESTC241018C00120000 | 2024-04-23 12:39PM EDT | 120.00 | 7.90 | 10.50 | 10.90 | 0.00 | - | 3 | 315 | 54.11% |
| ESTC241018C00125000 | 2024-03-12 12:08PM EDT | 125.00 | 11.31 | 6.10 | 6.50 | 0.00 | - | 1 | 4 | 44.10% |
| ESTC241018C00130000 | 2024-04-26 11:23AM EDT | 130.00 | 7.40 | 7.50 | 7.90 | 0.00 | - | 11 | 46 | 52.95% |
| ESTC241018C00135000 | 2024-03-01 4:49PM EDT | 135.00 | 14.50 | 4.90 | 5.80 | 0.00 | - | 21 | 43 | 49.76% |
| ESTC241018C00140000 | 2024-03-01 4:21PM EDT | 140.00 | 13.80 | 4.10 | 4.50 | 0.00 | - | 19 | 83 | 48.01% |
| ESTC241018C00145000 | 2024-03-12 12:08PM EDT | 145.00 | 6.55 | 2.85 | 3.80 | 0.00 | - | 1 | 10 | 48.16% |
| ESTC241018C00150000 | 2024-04-25 11:04AM EDT | 150.00 | 2.55 | 3.20 | 5.80 | 0.00 | - | 1 | 29 | 54.44% |
| ESTC241018C00155000 | 2024-03-04 11:37AM EDT | 155.00 | 9.50 | 1.40 | 4.50 | 0.00 | - | 11 | 26 | 57.37% |
| ESTC241018C00160000 | 2024-02-29 3:28PM EDT | 160.00 | 18.00 | 1.60 | 2.75 | 0.00 | - | 20 | 40 | 51.28% |
| ESTC241018C00165000 | 2023-12-18 10:51AM EDT | 165.00 | 6.10 | 5.80 | 8.30 | 0.00 | - | - | 1 | 74.05% |
| ESTC241018C00170000 | 2024-04-29 12:44PM EDT | 170.00 | 1.50 | 1.45 | 3.90 | 0.00 | - | 1 | 1 | 55.68% |
| ESTC241018C00175000 | 2024-04-05 12:26PM EDT | 175.00 | 1.30 | 0.95 | 3.10 | 0.00 | - | 1 | 1 | 53.77% |
| ESTC241018C00180000 | 2024-01-29 4:57PM EDT | 180.00 | 5.70 | 9.60 | 10.40 | 0.00 | - | - | 1 | 93.70% |
| ESTC241018C00190000 | 2024-03-28 9:30AM EDT | 190.00 | 0.90 | 0.20 | 2.95 | 0.00 | - | 1 | 2 | 56.35% |
| ESTC241018C00195000 | 2024-03-28 9:30AM EDT | 195.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 56.86% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC241018P00035000 | 2023-05-31 1:57PM EDT | 35.00 | 2.70 | 0.00 | 3.90 | 0.00 | - | 3 | 13 | 120.56% |
| ESTC241018P00040000 | 2023-12-04 12:30PM EDT | 40.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 114.99% |
| ESTC241018P00045000 | 2023-08-30 10:15AM EDT | 45.00 | 5.30 | 1.70 | 1.90 | 0.00 | - | 4 | 5 | 93.95% |
| ESTC241018P00050000 | 2023-09-08 9:52AM EDT | 50.00 | 2.50 | 2.85 | 3.10 | 0.00 | - | 4 | 46 | 97.02% |
| ESTC241018P00055000 | 2024-02-14 10:34AM EDT | 55.00 | 0.55 | 0.50 | 1.00 | 0.00 | - | 2 | 21 | 60.77% |
| ESTC241018P00060000 | 2024-03-08 10:39AM EDT | 60.00 | 1.10 | 1.20 | 1.50 | 0.00 | - | 1 | 4 | 61.84% |
| ESTC241018P00065000 | 2023-12-01 11:10AM EDT | 65.00 | 2.40 | 1.80 | 5.00 | 0.00 | - | 1 | 9 | 72.40% |
| ESTC241018P00070000 | 2024-03-19 10:22AM EDT | 70.00 | 3.00 | 2.55 | 2.85 | 0.00 | - | 1 | 6 | 59.24% |
| ESTC241018P00075000 | 2024-03-18 3:21PM EDT | 75.00 | 3.80 | 3.80 | 4.40 | 0.00 | - | 1 | 241 | 60.79% |
| ESTC241018P00080000 | 2024-04-29 10:05AM EDT | 80.00 | 3.14 | 2.85 | 3.40 | 0.00 | - | 5 | 133 | 49.18% |
| ESTC241018P00085000 | 2024-04-10 10:32AM EDT | 85.00 | 7.00 | 4.20 | 4.60 | 0.00 | - | 1 | 16 | 48.24% |
| ESTC241018P00090000 | 2024-04-29 10:03AM EDT | 90.00 | 5.84 | 5.70 | 6.00 | 0.00 | - | 1 | 49 | 47.06% |
| ESTC241018P00095000 | 2024-04-16 1:48PM EDT | 95.00 | 12.00 | 7.30 | 7.70 | 0.00 | - | 1 | 22 | 46.05% |
| ESTC241018P00100000 | 2024-04-25 10:43AM EDT | 100.00 | 11.30 | 9.20 | 9.70 | 0.00 | - | 3 | 33 | 45.09% |
| ESTC241018P00105000 | 2024-04-24 9:52AM EDT | 105.00 | 13.00 | 11.60 | 11.90 | 0.00 | - | 1 | 27 | 43.81% |
| ESTC241018P00110000 | 2024-04-30 12:07PM EDT | 110.00 | 16.10 | 14.20 | 14.50 | 0.00 | - | 2 | 22 | 42.91% |
| ESTC241018P00115000 | 2024-04-30 12:02PM EDT | 115.00 | 19.10 | 17.00 | 17.30 | 0.00 | - | 4 | 5 | 41.68% |
| ESTC241018P00120000 | 2024-04-10 2:32PM EDT | 120.00 | 26.80 | 20.10 | 20.40 | 0.00 | - | 2 | 20 | 40.47% |
| ESTC241018P00125000 | 2024-03-05 4:23PM EDT | 125.00 | 26.00 | 30.70 | 32.70 | 0.00 | - | 1 | 18 | 67.61% |
| ESTC241018P00130000 | 2024-04-17 2:08PM EDT | 130.00 | 36.30 | 27.10 | 27.60 | 0.00 | - | 1 | 31 | 38.69% |
| ESTC241018P00135000 | 2024-03-01 4:21PM EDT | 135.00 | 28.30 | 36.30 | 37.30 | 0.00 | - | 2 | 1 | 59.02% |
| ESTC241018P00155000 | 2024-03-04 4:46PM EDT | 155.00 | 48.10 | 55.90 | 59.60 | 0.00 | - | 2 | 1 | 76.65% |
| ESTC241018P00180000 | 2024-03-11 10:57AM EDT | 180.00 | 76.00 | 79.80 | 83.60 | 0.00 | - | 8 | 0 | 86.22% |
© 2024 Yahoo. Todos los derechos reservados.