Mercados españoles cerrados

Elastic N.V. (ESTC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,38+0,25 (+0,25%)
A partir del 02:17PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ESTC240419C000650002024-03-01 4:11PM EDT65.0053.0533.5037.500.00-6183.79%
ESTC240419C000700002024-03-15 12:23PM EDT70.0031.3428.7032.500.00-2478.61%
ESTC240419C000850002024-03-12 3:17PM EDT85.0022.8314.7017.800.00-1758.47%
ESTC240419C000900002024-03-22 3:38PM EDT90.0013.2010.9011.400.00-1546.12%
ESTC240419C000950002024-03-27 10:55AM EDT95.006.606.907.200.00-243140.28%
ESTC240419C001000002024-03-27 2:10PM EDT100.003.703.804.100.00-1116838.95%
ESTC240419C001050002024-03-28 11:57AM EDT105.002.201.902.05+0.30+15.79%1425838.29%
ESTC240419C001100002024-03-28 1:41PM EDT110.000.950.851.00+0.08+9.20%1645139.45%
ESTC240419C001150002024-03-28 10:47AM EDT115.000.500.350.50+0.08+19.05%24135741.41%
ESTC240419C001200002024-03-28 12:49PM EDT120.000.230.150.30-0.06-20.69%670944.97%
ESTC240419C001250002024-03-27 2:08PM EDT125.000.050.000.750.00-340255.18%
ESTC240419C001300002024-03-27 9:58AM EDT130.000.160.050.200.00-338051.47%
ESTC240419C001350002024-03-27 2:41PM EDT135.000.030.000.100.00-434650.78%
ESTC240419C001400002024-03-26 9:30AM EDT140.000.360.000.100.00-18855.86%
ESTC240419C001450002024-03-27 2:41PM EDT145.000.050.000.150.00-17264.26%
ESTC240419C001500002024-03-11 12:09PM EDT150.000.190.000.050.00-140360.94%
ESTC240419C001550002024-03-11 10:57AM EDT155.000.070.000.050.00-230165.23%
ESTC240419C001600002024-03-26 9:37AM EDT160.000.050.000.050.00-12,94969.53%
ESTC240419C001650002024-03-18 12:52PM EDT165.000.050.000.100.00-120478.91%
ESTC240419C001700002024-03-01 1:19PM EDT170.000.130.000.200.00-252390.23%
ESTC240419C001750002024-03-08 11:58AM EDT175.000.050.000.750.00-16114.16%
ESTC240419C001800002024-03-04 11:28AM EDT180.000.240.000.750.00-460118.65%
ESTC240419C001850002024-03-01 11:10AM EDT185.000.200.000.100.00-102194.53%
ESTC240419C001900002024-03-07 11:25AM EDT190.000.050.000.150.00-88172102.34%
ESTC240419C001950002024-03-01 11:10AM EDT195.000.110.000.750.00-334131.45%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ESTC240419P000750002024-03-14 9:30AM EDT75.000.200.000.300.00-2261.33%
ESTC240419P000800002024-03-18 1:02PM EDT80.000.180.000.150.00-1249.61%
ESTC240419P000850002024-03-27 1:40PM EDT85.000.300.100.750.00-22455.96%
ESTC240419P000900002024-03-27 3:59PM EDT90.000.660.550.650.00-1622239.60%
ESTC240419P000950002024-03-28 12:55PM EDT95.001.551.551.65-0.28-15.30%326738.26%
ESTC240419P001000002024-03-27 10:49AM EDT100.003.003.403.60-1.00-25.00%11,23137.77%
ESTC240419P001050002024-03-28 9:43AM EDT105.006.186.406.70-0.95-13.32%133738.62%
ESTC240419P001100002024-03-28 1:58PM EDT110.0010.6910.3010.70-1.51-12.38%434540.63%
ESTC240419P001150002024-03-28 11:50AM EDT115.0014.2014.1015.50-0.50-3.40%726448.73%
ESTC240419P001200002024-03-27 1:08PM EDT120.0021.2017.8020.500.00-12858.64%
ESTC240419P001250002024-03-26 2:42PM EDT125.0023.5323.3025.300.00-724163.33%
ESTC240419P001300002024-03-06 3:50PM EDT130.0022.2727.7031.700.00-1097.51%
ESTC240419P001350002024-03-01 10:49AM EDT135.0021.4832.7036.700.00-2054.10%
ESTC240419P001400002024-03-13 2:24PM EDT140.0032.0037.7041.700.00-29059.57%
ESTC240419P001450002024-02-29 11:18AM EDT145.0020.7043.8046.700.00-14091.26%
ESTC240419P001500002024-02-29 4:56PM EDT150.0024.3547.9051.700.00-2078.32%
ESTC240419P001550002024-02-29 2:25PM EDT155.0027.5053.0056.700.00--086.62%
ESTC240419P001600002024-02-29 3:27PM EDT160.0030.5057.8061.700.00--084.38%