Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0693 +0,0021 (+0,19%) Petróleo Brent
83,42 -2,91 (-3,37%) Oro
2.322,30 +19,40 (+0,84%) Bitcoin EUR
53.336,63 -2.546,39 (-4,56%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC250117C00025000 | 2024-02-15 2:32PM EDT | 25.00 | 108.61 | 75.00 | 80.00 | 0.00 | - | 3 | 8 | 0.00% |
| ESTC250117C00030000 | 2024-04-29 2:30PM EDT | 30.00 | 76.30 | 75.70 | 79.70 | 0.00 | - | 1 | 11 | 109.35% |
| ESTC250117C00035000 | 2023-07-18 9:34AM EDT | 35.00 | 38.50 | 29.00 | 30.80 | 0.00 | - | 1 | 2 | 0.00% |
| ESTC250117C00040000 | 2023-12-19 10:30AM EDT | 40.00 | 75.95 | 78.00 | 83.00 | 0.00 | - | 1 | 12 | 189.67% |
| ESTC250117C00045000 | 2023-07-17 9:38AM EDT | 45.00 | 32.20 | 24.40 | 27.30 | 0.00 | - | 1 | 2 | 0.00% |
| ESTC250117C00050000 | 2024-03-21 9:30AM EDT | 50.00 | 55.10 | 47.10 | 51.90 | 0.00 | - | 1 | 8 | 0.00% |
| ESTC250117C00055000 | 2023-10-04 1:02PM EDT | 55.00 | 31.20 | 24.10 | 26.70 | 0.00 | - | 17 | 31 | 0.00% |
| ESTC250117C00060000 | 2024-04-15 11:30AM EDT | 60.00 | 41.50 | 48.20 | 52.20 | 0.00 | - | 553 | 563 | 71.66% |
| ESTC250117C00065000 | 2024-03-26 11:33AM EDT | 65.00 | 42.30 | 40.10 | 44.10 | 0.00 | - | 17 | 35 | 57.68% |
| ESTC250117C00070000 | 2024-03-14 12:38PM EDT | 70.00 | 41.50 | 32.30 | 37.00 | 0.00 | - | 5 | 37 | 37.49% |
| ESTC250117C00075000 | 2024-03-05 12:42PM EDT | 75.00 | 41.00 | 30.20 | 34.50 | 0.00 | - | 3 | 121 | 46.86% |
| ESTC250117C00080000 | 2024-02-07 11:22AM EDT | 80.00 | 53.97 | 36.30 | 38.10 | 0.00 | - | 1 | 59 | 71.46% |
| ESTC250117C00085000 | 2024-04-08 3:48PM EDT | 85.00 | 26.20 | 30.80 | 33.00 | 0.00 | - | 1 | 184 | 62.41% |
| ESTC250117C00090000 | 2024-04-26 12:12PM EDT | 90.00 | 29.25 | 27.30 | 29.40 | 0.00 | - | 1 | 115 | 59.57% |
| ESTC250117C00095000 | 2024-04-19 10:52AM EDT | 95.00 | 19.50 | 24.20 | 25.20 | 0.00 | - | 1 | 62 | 56.07% |
| ESTC250117C00100000 | 2024-05-01 3:10PM EDT | 100.00 | 23.65 | 21.70 | 22.60 | +2.65 | +12.62% | 12 | 571 | 55.53% |
| ESTC250117C00105000 | 2024-04-26 1:40PM EDT | 105.00 | 21.08 | 18.70 | 20.50 | 0.00 | - | 5 | 167 | 54.43% |
| ESTC250117C00110000 | 2024-04-26 2:53PM EDT | 110.00 | 18.37 | 17.10 | 17.80 | 0.00 | - | 12 | 469 | 53.93% |
| ESTC250117C00115000 | 2024-05-01 2:56PM EDT | 115.00 | 16.59 | 14.10 | 15.80 | +5.29 | +46.81% | 1 | 197 | 51.95% |
| ESTC250117C00120000 | 2024-05-01 2:44PM EDT | 120.00 | 14.10 | 11.50 | 15.30 | -0.45 | -3.09% | 552 | 99 | 52.13% |
| ESTC250117C00125000 | 2024-05-01 10:25AM EDT | 125.00 | 11.10 | 11.10 | 12.10 | +0.26 | +2.40% | 1 | 49 | 51.14% |
| ESTC250117C00130000 | 2024-05-01 11:07AM EDT | 130.00 | 10.30 | 9.90 | 10.80 | +3.58 | +53.27% | 1 | 460 | 51.27% |
| ESTC250117C00135000 | 2024-04-17 3:48PM EDT | 135.00 | 6.00 | 8.40 | 9.30 | 0.00 | - | 1 | 134 | 50.24% |
| ESTC250117C00140000 | 2024-04-29 3:20PM EDT | 140.00 | 6.90 | 7.50 | 8.20 | 0.00 | - | 5 | 35 | 50.29% |
| ESTC250117C00145000 | 2024-04-05 3:07PM EDT | 145.00 | 5.90 | 6.60 | 7.40 | 0.00 | - | 1 | 65 | 50.47% |
| ESTC250117C00150000 | 2024-04-29 2:36PM EDT | 150.00 | 5.30 | 5.90 | 6.80 | 0.00 | - | 2 | 284 | 50.98% |
| ESTC250117C00155000 | 2024-02-22 12:32PM EDT | 155.00 | 17.60 | 5.60 | 6.20 | 0.00 | - | 1 | 32 | 51.92% |
| ESTC250117C00160000 | 2024-04-23 10:13AM EDT | 160.00 | 3.60 | 3.40 | 4.90 | 0.00 | - | 1 | 120 | 50.65% |
| ESTC250117C00165000 | 2024-04-26 2:53PM EDT | 165.00 | 4.22 | 3.50 | 4.20 | 0.00 | - | 17 | 76 | 50.10% |
| ESTC250117C00170000 | 2024-03-25 12:33PM EDT | 170.00 | 3.70 | 3.00 | 3.40 | 0.00 | - | 17 | 76 | 48.76% |
| ESTC250117C00175000 | 2024-04-26 11:45AM EDT | 175.00 | 3.40 | 1.30 | 5.00 | 0.00 | - | 2 | 99 | 57.20% |
| ESTC250117C00180000 | 2024-03-20 3:00PM EDT | 180.00 | 3.30 | 1.70 | 1.90 | 0.00 | - | 1 | 20 | 44.85% |
| ESTC250117C00185000 | 2024-03-15 3:58PM EDT | 185.00 | 3.36 | 1.80 | 1.95 | 0.00 | - | 66 | 69 | 46.73% |
| ESTC250117C00190000 | 2024-03-25 12:39PM EDT | 190.00 | 2.35 | 0.10 | 3.90 | 0.00 | - | 2 | 30 | 58.03% |
| ESTC250117C00195000 | 2024-04-29 12:18PM EDT | 195.00 | 1.85 | 0.55 | 2.05 | 0.00 | - | 11 | 58 | 50.35% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC250117P00025000 | 2024-04-29 10:58AM EDT | 25.00 | 0.19 | 0.00 | 2.20 | 0.00 | - | 1 | 12 | 108.64% |
| ESTC250117P00030000 | 2023-09-14 3:18PM EDT | 30.00 | 1.04 | 0.00 | 5.00 | 0.00 | - | 3 | 9 | 117.21% |
| ESTC250117P00035000 | 2024-01-17 10:56AM EDT | 35.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 77.93% |
| ESTC250117P00040000 | 2023-12-01 4:13PM EDT | 40.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 20 | 6 | 92.55% |
| ESTC250117P00045000 | 2023-10-03 2:56PM EDT | 45.00 | 2.80 | 2.60 | 3.10 | 0.00 | - | 1 | 12 | 85.99% |
| ESTC250117P00050000 | 2023-11-24 10:41AM EDT | 50.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 1 | 177 | 74.00% |
| ESTC250117P00055000 | 2024-03-19 2:43PM EDT | 55.00 | 1.87 | 1.40 | 1.85 | 0.00 | - | 5 | 16 | 58.58% |
| ESTC250117P00060000 | 2024-04-29 2:41PM EDT | 60.00 | 1.86 | 0.65 | 3.30 | 0.00 | - | 1 | 45 | 54.99% |
| ESTC250117P00065000 | 2024-03-04 12:50PM EDT | 65.00 | 3.00 | 3.50 | 4.10 | 0.00 | - | 2 | 48 | 60.43% |
| ESTC250117P00070000 | 2024-04-02 11:14AM EDT | 70.00 | 4.88 | 0.95 | 4.60 | 0.00 | - | 3 | 100 | 57.75% |
| ESTC250117P00075000 | 2024-03-05 1:36PM EDT | 75.00 | 5.25 | 6.00 | 8.60 | 0.00 | - | 150 | 163 | 62.94% |
| ESTC250117P00080000 | 2024-05-01 2:46PM EDT | 80.00 | 5.22 | 4.30 | 5.90 | +0.02 | +0.38% | 1 | 119 | 50.04% |
| ESTC250117P00085000 | 2024-04-24 10:47AM EDT | 85.00 | 7.00 | 6.00 | 8.40 | 0.00 | - | 1 | 92 | 52.69% |
| ESTC250117P00090000 | 2024-04-30 3:59PM EDT | 90.00 | 9.20 | 7.90 | 8.40 | 0.00 | - | 23 | 306 | 45.67% |
| ESTC250117P00095000 | 2024-04-30 3:59PM EDT | 95.00 | 11.38 | 9.80 | 10.20 | 0.00 | - | 3 | 85 | 44.43% |
| ESTC250117P00100000 | 2024-04-05 12:33PM EDT | 100.00 | 16.81 | 11.90 | 12.30 | 0.00 | - | 22 | 214 | 43.41% |
| ESTC250117P00105000 | 2024-02-29 4:35PM EDT | 105.00 | 13.20 | 18.00 | 18.60 | 0.00 | - | 1 | 168 | 52.89% |
| ESTC250117P00110000 | 2024-03-05 4:44PM EDT | 110.00 | 19.50 | 22.70 | 23.10 | 0.00 | - | 1 | 7 | 57.38% |
| ESTC250117P00115000 | 2024-01-04 4:08PM EDT | 115.00 | 23.60 | 16.10 | 17.90 | 0.00 | - | 10 | 10 | 34.33% |
| ESTC250117P00120000 | 2024-03-20 10:10AM EDT | 120.00 | 27.80 | 28.70 | 31.20 | 0.00 | - | 1 | 216 | 58.62% |
| ESTC250117P00125000 | 2024-02-29 2:42PM EDT | 125.00 | 21.40 | 29.20 | 31.60 | 0.00 | - | 4 | 46 | 53.32% |
| ESTC250117P00130000 | 2024-03-21 11:56AM EDT | 130.00 | 34.42 | 36.70 | 37.60 | 0.00 | - | 1 | 79 | 58.62% |
| ESTC250117P00135000 | 2024-03-05 3:37PM EDT | 135.00 | 35.60 | 40.70 | 41.50 | 0.00 | - | 19 | 118 | 59.07% |
| ESTC250117P00140000 | 2024-03-21 11:56AM EDT | 140.00 | 42.27 | 45.10 | 46.10 | 0.00 | - | 1 | 72 | 60.82% |
| ESTC250117P00145000 | 2024-02-09 11:34AM EDT | 145.00 | 30.20 | 43.90 | 46.30 | 0.00 | - | - | 3 | 50.70% |
| ESTC250117P00150000 | 2024-03-25 12:18PM EDT | 150.00 | 50.10 | 47.30 | 48.70 | 0.00 | - | 1 | 37 | 44.43% |
| ESTC250117P00155000 | 2024-03-11 1:16PM EDT | 155.00 | 55.10 | 55.40 | 58.10 | 0.00 | - | 1 | 19 | 57.34% |
| ESTC250117P00160000 | 2024-03-05 3:32PM EDT | 160.00 | 55.60 | 61.10 | 64.60 | 0.00 | - | 9 | 9 | 63.28% |
| ESTC250117P00185000 | 2024-02-29 4:47PM EDT | 185.00 | 60.50 | 82.50 | 87.00 | 0.00 | - | - | 0 | 62.90% |
| ESTC250117P00195000 | 2024-02-29 4:46PM EDT | 195.00 | 69.00 | 92.50 | 97.00 | 0.00 | - | - | 0 | 66.35% |
© 2024 Yahoo. Todos los derechos reservados.