Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0686 +0,0014 (+0,13%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.310,70 +7,80 (+0,34%) Bitcoin EUR
53.648,40 -3.409,69 (-5,98%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:58AM EDT. Mercado abierto.
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00060000 | 2024-01-18 2:49PM EDT | 60.00 | 57.15 | 69.00 | 73.80 | 0.00 | - | 1 | 2 | 753.03% |
| ESTC240517C00065000 | 2024-01-19 3:23PM EDT | 65.00 | 56.49 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 687.62% |
| ESTC240517C00070000 | 2023-12-01 3:48PM EDT | 70.00 | 43.00 | 42.50 | 47.00 | 0.00 | - | 1 | 2 | 340.45% |
| ESTC240517C00075000 | 2023-12-19 10:30AM EDT | 75.00 | 42.95 | 43.00 | 47.40 | 0.00 | - | 1 | 50 | 389.75% |
| ESTC240517C00080000 | 2024-03-14 9:41AM EDT | 80.00 | 26.10 | 17.40 | 19.40 | 0.00 | - | 1 | 92 | 0.00% |
| ESTC240517C00085000 | 2024-04-08 3:16PM EDT | 85.00 | 14.65 | 16.60 | 20.30 | 0.00 | - | 5 | 24 | 98.68% |
| ESTC240517C00090000 | 2024-04-25 2:07PM EDT | 90.00 | 14.70 | 12.60 | 14.90 | 0.00 | - | 5 | 92 | 72.07% |
| ESTC240517C00095000 | 2024-04-30 1:20PM EDT | 95.00 | 9.60 | 9.30 | 10.20 | 0.00 | - | 2 | 171 | 50.88% |
| ESTC240517C00100000 | 2024-05-01 9:38AM EDT | 100.00 | 5.90 | 5.80 | 6.40 | -0.60 | -9.23% | 3 | 240 | 51.61% |
| ESTC240517C00105000 | 2024-04-30 3:34PM EDT | 105.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 5 | 312 | 47.58% |
| ESTC240517C00110000 | 2024-04-30 3:57PM EDT | 110.00 | 1.64 | 1.50 | 1.80 | 0.00 | - | 38 | 1,406 | 47.19% |
| ESTC240517C00115000 | 2024-04-30 12:50PM EDT | 115.00 | 0.70 | 0.65 | 1.00 | 0.00 | - | 2 | 915 | 49.95% |
| ESTC240517C00120000 | 2024-04-26 3:42PM EDT | 120.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 14 | 186 | 48.39% |
| ESTC240517C00125000 | 2024-04-30 12:15PM EDT | 125.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 6 | 297 | 58.01% |
| ESTC240517C00130000 | 2024-04-30 11:52AM EDT | 130.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 9 | 91 | 54.00% |
| ESTC240517C00135000 | 2024-04-24 11:44AM EDT | 135.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 378 | 74.22% |
| ESTC240517C00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 149 | 73.24% |
| ESTC240517C00145000 | 2024-04-19 2:31PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 89.36% |
| ESTC240517C00150000 | 2024-03-27 3:22PM EDT | 150.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 71.48% |
| ESTC240517C00155000 | 2024-04-11 3:13PM EDT | 155.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 102.83% |
| ESTC240517C00160000 | 2024-03-26 9:37AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 165 | 94.53% |
| ESTC240517C00165000 | 2024-03-04 10:42AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 816 | 115.23% |
| ESTC240517C00170000 | 2024-04-11 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 121.00% |
| ESTC240517C00175000 | 2024-03-01 2:18PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 378 | 126.56% |
| ESTC240517C00180000 | 2024-02-27 1:00PM EDT | 180.00 | 3.56 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 131.84% |
| ESTC240517C00185000 | 2024-03-01 11:14AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 104.69% |
| ESTC240517C00190000 | 2024-03-22 1:59PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 108.98% |
| ESTC240517C00195000 | 2024-03-07 2:45PM EDT | 195.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 146.78% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00045000 | 2024-01-05 12:50PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 208.01% |
| ESTC240517P00055000 | 2023-11-14 10:42AM EDT | 55.00 | 2.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 162.60% |
| ESTC240517P00060000 | 2024-02-29 4:53PM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 122.46% |
| ESTC240517P00065000 | 2023-12-01 12:01PM EDT | 65.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 4 | 9 | 126.07% |
| ESTC240517P00070000 | 2023-11-30 2:15PM EDT | 70.00 | 5.60 | 0.30 | 0.90 | 0.00 | - | 5 | 58 | 118.56% |
| ESTC240517P00075000 | 2024-04-29 9:30AM EDT | 75.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 15 | 79.10% |
| ESTC240517P00080000 | 2024-04-29 3:53PM EDT | 80.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 49 | 74.80% |
| ESTC240517P00085000 | 2024-04-29 10:24AM EDT | 85.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 9 | 88 | 62.89% |
| ESTC240517P00090000 | 2024-04-29 9:37AM EDT | 90.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 9 | 156 | 50.29% |
| ESTC240517P00095000 | 2024-04-30 3:13PM EDT | 95.00 | 0.90 | 0.85 | 1.10 | 0.00 | - | 16 | 336 | 46.34% |
| ESTC240517P00100000 | 2024-05-01 9:30AM EDT | 100.00 | 2.35 | 2.05 | 2.50 | -0.40 | -14.55% | 17 | 563 | 45.24% |
| ESTC240517P00105000 | 2024-04-30 11:16AM EDT | 105.00 | 4.10 | 4.30 | 5.00 | 0.00 | - | 2 | 208 | 46.12% |
| ESTC240517P00110000 | 2024-04-26 2:45PM EDT | 110.00 | 5.21 | 7.50 | 8.50 | 0.00 | - | 67 | 86 | 48.12% |
| ESTC240517P00115000 | 2024-04-08 12:46PM EDT | 115.00 | 17.80 | 11.40 | 12.60 | 0.00 | - | 3 | 356 | 49.46% |
| ESTC240517P00120000 | 2024-04-29 3:15PM EDT | 120.00 | 16.05 | 15.90 | 18.20 | 0.00 | - | 20 | 29 | 72.31% |
| ESTC240517P00125000 | 2024-02-28 2:15PM EDT | 125.00 | 11.22 | 23.00 | 26.90 | 0.00 | - | 15 | 22 | 111.30% |
| ESTC240517P00130000 | 2024-04-17 3:17PM EDT | 130.00 | 34.10 | 25.00 | 28.70 | 0.00 | - | 14 | 4 | 59.47% |
| ESTC240517P00135000 | 2024-03-26 2:42PM EDT | 135.00 | 35.50 | 28.70 | 31.40 | 0.00 | - | 29 | 0 | 0.00% |
| ESTC240517P00140000 | 2024-03-01 11:53AM EDT | 140.00 | 26.60 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 142.19% |
| ESTC240517P00145000 | 2024-03-26 2:42PM EDT | 145.00 | 42.20 | 38.60 | 41.60 | 0.00 | - | 43 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.