Mercados españoles abiertos en 7 hrs 55 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,46 +0,02 (+0,02%) Bitcoin EUR
53.882,73 -2.584,62 (-4,58%)
Elastic N.V. (ESTC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC260116C00040000 | 2024-03-01 11:04AM EDT | 40.00 | 85.50 | 63.50 | 68.00 | 0.00 | - | 1 | 1 | 58.08% |
| ESTC260116C00045000 | 2024-02-28 2:31PM EDT | 45.00 | 92.80 | 60.00 | 64.50 | 0.00 | - | 1 | 14 | 60.63% |
| ESTC260116C00060000 | 2024-04-19 2:47PM EDT | 60.00 | 47.62 | 54.00 | 58.50 | 0.00 | - | 3 | 4 | 67.40% |
| ESTC260116C00065000 | 2024-03-04 3:44PM EDT | 65.00 | 59.00 | 45.60 | 47.00 | 0.00 | - | 1 | 1 | 47.58% |
| ESTC260116C00070000 | 2024-02-08 1:00PM EDT | 70.00 | 70.45 | 50.80 | 52.20 | 0.00 | - | 1 | 2 | 69.29% |
| ESTC260116C00080000 | 2024-04-30 1:48PM EDT | 80.00 | 42.21 | 43.10 | 44.00 | 0.00 | - | 1 | 42 | 61.48% |
| ESTC260116C00085000 | 2023-10-13 11:35AM EDT | 85.00 | 22.60 | 17.80 | 19.70 | 0.00 | - | 9 | 2 | 0.00% |
| ESTC260116C00090000 | 2024-02-27 1:25PM EDT | 90.00 | 63.10 | 34.40 | 35.50 | 0.00 | - | 1 | 3 | 52.61% |
| ESTC260116C00095000 | 2024-03-06 10:51AM EDT | 95.00 | 40.60 | 30.60 | 31.60 | 0.00 | - | 7 | 87 | 50.26% |
| ESTC260116C00100000 | 2024-04-26 10:21AM EDT | 100.00 | 35.10 | 33.00 | 33.90 | 0.00 | - | 2 | 21 | 58.10% |
| ESTC260116C00105000 | 2024-01-05 4:31PM EDT | 105.00 | 30.50 | 46.20 | 48.00 | 0.00 | - | 1 | 1 | 89.77% |
| ESTC260116C00110000 | 2024-03-12 2:03PM EDT | 110.00 | 31.90 | 25.30 | 27.70 | 0.00 | - | 1 | 13 | 51.66% |
| ESTC260116C00115000 | 2024-03-05 1:18PM EDT | 115.00 | 31.20 | 21.40 | 24.40 | 0.00 | - | 1 | 9 | 50.87% |
| ESTC260116C00120000 | 2024-04-26 1:17PM EDT | 120.00 | 27.30 | 24.80 | 27.20 | 0.00 | - | 2 | 44 | 56.67% |
| ESTC260116C00125000 | 2024-04-09 12:54PM EDT | 125.00 | 20.60 | 23.20 | 24.20 | 0.00 | - | 1 | 7 | 55.07% |
| ESTC260116C00130000 | 2024-04-16 1:32PM EDT | 130.00 | 17.00 | 21.60 | 22.70 | 0.00 | - | 3 | 21 | 54.68% |
| ESTC260116C00135000 | 2024-04-17 12:09PM EDT | 135.00 | 15.40 | 20.20 | 21.50 | 0.00 | - | 4 | 56 | 54.60% |
| ESTC260116C00140000 | 2024-04-02 9:40AM EDT | 140.00 | 15.75 | 18.90 | 19.80 | 0.00 | - | 2 | 3 | 54.00% |
| ESTC260116C00145000 | 2024-04-29 12:46PM EDT | 145.00 | 18.00 | 18.00 | 19.30 | 0.00 | - | 5 | 5 | 54.72% |
| ESTC260116C00150000 | 2024-04-30 1:48PM EDT | 150.00 | 15.96 | 16.40 | 17.40 | 0.00 | - | 1 | 101 | 53.40% |
| ESTC260116C00155000 | 2024-01-19 12:13PM EDT | 155.00 | 23.40 | 30.50 | 33.50 | 0.00 | - | 1 | 2 | 82.64% |
| ESTC260116C00160000 | 2024-04-26 1:17PM EDT | 160.00 | 15.85 | 14.60 | 16.30 | 0.00 | - | 1 | 4 | 54.15% |
| ESTC260116C00165000 | 2024-03-08 12:53PM EDT | 165.00 | 16.70 | 11.40 | 12.10 | 0.00 | - | 1 | 13 | 49.38% |
| ESTC260116C00170000 | 2024-02-26 12:57PM EDT | 170.00 | 29.27 | 11.10 | 12.00 | 0.00 | - | 2 | 2 | 50.65% |
| ESTC260116C00175000 | 2024-02-29 11:30AM EDT | 175.00 | 29.30 | 10.60 | 11.40 | 0.00 | - | 1 | 19 | 50.08% |
| ESTC260116C00180000 | 2024-04-30 12:20PM EDT | 180.00 | 10.40 | 11.00 | 12.10 | 0.00 | - | 1 | 3 | 52.51% |
| ESTC260116C00185000 | 2024-03-12 2:59PM EDT | 185.00 | 12.80 | 8.60 | 9.30 | 0.00 | - | 1 | 3 | 49.19% |
| ESTC260116C00190000 | 2024-03-04 12:07PM EDT | 190.00 | 16.83 | 8.20 | 8.90 | 0.00 | - | 1 | 5 | 49.55% |
| ESTC260116C00195000 | 2024-04-10 1:45PM EDT | 195.00 | 7.55 | 9.00 | 10.00 | 0.00 | - | 4 | 7 | 51.98% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC260116P00040000 | 2024-04-15 1:57PM EDT | 40.00 | 2.10 | 0.65 | 2.10 | 0.00 | - | 1 | 24 | 51.21% |
| ESTC260116P00045000 | 2023-11-06 4:49PM EDT | 45.00 | 4.75 | 0.00 | 5.00 | 0.00 | - | - | 2 | 53.52% |
| ESTC260116P00050000 | 2024-03-15 9:49AM EDT | 50.00 | 4.10 | 3.70 | 4.00 | 0.00 | - | 1 | 19 | 54.88% |
| ESTC260116P00055000 | 2024-03-27 10:07AM EDT | 55.00 | 5.10 | 3.60 | 4.00 | 0.00 | - | 1 | 3 | 49.86% |
| ESTC260116P00065000 | 2024-03-05 11:43AM EDT | 65.00 | 8.00 | 7.90 | 8.30 | 0.00 | - | 1 | 10 | 53.54% |
| ESTC260116P00070000 | 2024-04-26 10:29AM EDT | 70.00 | 7.70 | 7.40 | 8.00 | 0.00 | - | 1 | 101 | 47.75% |
| ESTC260116P00075000 | 2024-02-15 12:20PM EDT | 75.00 | 8.00 | 11.40 | 11.90 | 0.00 | - | 2 | 18 | 52.23% |
| ESTC260116P00080000 | 2023-11-29 4:22PM EDT | 80.00 | 15.70 | 10.00 | 12.20 | 0.00 | - | - | 1 | 48.09% |
| ESTC260116P00085000 | 2023-12-06 2:05PM EDT | 85.00 | 11.68 | 13.40 | 14.30 | 0.00 | - | 7 | 6 | 47.55% |
| ESTC260116P00090000 | 2024-04-12 10:34AM EDT | 90.00 | 17.30 | 14.60 | 15.40 | 0.00 | - | 5 | 8 | 44.54% |
| ESTC260116P00095000 | 2024-04-05 10:52AM EDT | 95.00 | 20.84 | 17.10 | 17.70 | 0.00 | - | 7 | 7 | 43.88% |
| ESTC260116P00100000 | 2024-04-08 12:20PM EDT | 100.00 | 23.40 | 19.40 | 20.20 | 0.00 | - | 5 | 6 | 43.32% |
| ESTC260116P00105000 | 2024-04-30 2:07PM EDT | 105.00 | 21.90 | 21.70 | 22.60 | -0.99 | -4.33% | 1 | 3 | 42.28% |
| ESTC260116P00110000 | 2024-01-19 11:22AM EDT | 110.00 | 21.40 | 19.80 | 20.80 | 0.00 | - | 5 | 11 | 33.28% |
| ESTC260116P00120000 | 2024-03-01 12:03PM EDT | 120.00 | 31.00 | 33.50 | 34.70 | 0.00 | - | 2 | 2 | 46.54% |
© 2024 Yahoo. Todos los derechos reservados.