Mercados españoles cerrados

Elastic N.V. (ESTC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
103,68+1,14 (+1,11%)
Al cierre: 03:59PM EDT
103,71 +0,03 (+0,03%)
Después del cierre: 04:01PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ESTC240517C000600002024-01-18 2:49PM EDT60.0057.1569.0073.800.00-12628.81%
ESTC240517C000650002024-01-19 3:23PM EDT65.0056.4964.2069.000.00-11574.37%
ESTC240517C000700002023-12-01 3:48PM EDT70.0043.0042.5047.000.00-12282.96%
ESTC240517C000750002023-12-19 10:30AM EDT75.0042.9543.0047.400.00-150324.83%
ESTC240517C000800002024-03-14 9:41AM EDT80.0026.1017.4019.400.00-1920.00%
ESTC240517C000850002024-04-08 3:16PM EDT85.0014.6518.3020.700.00-52463.48%
ESTC240517C000900002024-04-19 11:58AM EDT90.009.2013.7015.500.00-99751.42%
ESTC240517C000950002024-04-22 11:22AM EDT95.004.3010.4010.700.00-1417151.83%
ESTC240517C001000002024-04-24 3:35PM EDT100.006.606.606.80+0.50+8.20%5026745.46%
ESTC240517C001050002024-04-24 3:28PM EDT105.003.903.904.10+0.40+11.43%532544.34%
ESTC240517C001100002024-04-24 1:25PM EDT110.002.102.002.20+0.20+10.53%231,35043.03%
ESTC240517C001150002024-04-24 2:27PM EDT115.000.950.901.10+0.05+5.56%1632242.68%
ESTC240517C001200002024-04-24 2:08PM EDT120.000.500.400.75+0.10+25.00%118447.31%
ESTC240517C001250002024-04-11 2:45PM EDT125.000.280.200.350.00-529246.83%
ESTC240517C001300002024-04-22 10:28AM EDT130.000.100.050.200.00-19148.63%
ESTC240517C001350002024-04-24 11:44AM EDT135.000.060.001.35-0.09-60.00%637870.26%
ESTC240517C001400002024-03-14 9:30AM EDT140.000.690.001.300.00-914976.66%
ESTC240517C001450002024-04-19 2:31PM EDT145.000.050.001.250.00-111382.62%
ESTC240517C001500002024-03-27 3:22PM EDT150.000.370.000.050.00-23655.08%
ESTC240517C001550002024-04-11 3:13PM EDT155.000.380.001.250.00-46794.78%
ESTC240517C001600002024-03-26 9:37AM EDT160.000.100.000.300.00-116579.00%
ESTC240517C001650002024-03-04 10:42AM EDT165.000.800.000.750.00-181696.39%
ESTC240517C001700002024-04-11 10:05AM EDT170.000.050.001.350.00-125112.60%
ESTC240517C001750002024-03-01 2:18PM EDT175.000.550.000.750.00-1378105.96%
ESTC240517C001800002024-02-27 1:00PM EDT180.003.560.000.750.00-12110.45%
ESTC240517C001850002024-03-01 11:14AM EDT185.000.050.000.100.00-1187.89%
ESTC240517C001900002024-03-22 1:59PM EDT190.000.050.000.100.00-51191.41%
ESTC240517C001950002024-03-07 2:45PM EDT195.000.210.000.750.00--2123.05%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ESTC240517P000450002024-01-05 12:50PM EDT45.000.150.000.750.00-22175.59%
ESTC240517P000550002023-11-14 10:42AM EDT55.002.010.000.750.00-11137.31%
ESTC240517P000600002024-02-29 4:53PM EDT60.000.200.000.300.00-17103.52%
ESTC240517P000650002023-12-01 12:01PM EDT65.000.950.050.750.00-49106.64%
ESTC240517P000700002023-11-30 2:15PM EDT70.005.600.300.900.00-558100.29%
ESTC240517P000750002024-04-23 10:16AM EDT75.000.100.050.750.00-21578.42%
ESTC240517P000800002024-04-23 3:27PM EDT80.000.100.050.350.00-245056.84%
ESTC240517P000850002024-04-24 11:19AM EDT85.000.380.100.45-0.06-13.64%19854.30%
ESTC240517P000900002024-04-24 1:06PM EDT90.000.510.350.60-0.19-27.14%714545.17%
ESTC240517P000950002024-04-24 1:26PM EDT95.001.051.051.15-0.40-27.59%734940.53%
ESTC240517P001000002024-04-24 3:44PM EDT100.002.302.252.45-0.50-17.86%5416738.66%
ESTC240517P001050002024-04-24 11:16AM EDT105.004.904.304.60-0.90-15.52%2119536.60%
ESTC240517P001100002024-04-24 10:55AM EDT110.007.407.407.80-5.74-43.68%18335.18%
ESTC240517P001150002024-04-08 12:46PM EDT115.0017.8010.0012.400.00-335642.41%
ESTC240517P001200002024-03-21 3:29PM EDT120.0020.1522.6025.000.00-19124.61%
ESTC240517P001250002024-02-28 2:15PM EDT125.0011.2223.0026.900.00-152296.36%
ESTC240517P001300002024-04-17 3:17PM EDT130.0034.1024.0028.000.00-14480.96%
ESTC240517P001350002024-03-26 2:42PM EDT135.0035.5028.9033.000.00-29089.55%
ESTC240517P001400002024-03-01 11:53AM EDT140.0026.6037.5042.000.00-11122.90%
ESTC240517P001450002024-03-26 2:42PM EDT145.0042.2039.1043.000.00-430105.13%