Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.690,76 +465,10 (+1,22%) Gold
2.307,70 -1,90 (-0,08%) EUR/USD
1,0769 +0,0042 (+0,39%) Bitcoin EUR
57.428,08 +2.240,34 (+4,06%)
Elanco Animal Health Incorporated (ELAN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:56PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240517C00008000 | 2024-04-25 10:15AM EDT | 8.00 | 5.00 | 5.30 | 5.60 | 0.00 | - | - | 2 | 185.16% |
| ELAN240517C00009000 | 2024-04-25 2:47PM EDT | 9.00 | 4.00 | 4.40 | 4.60 | 0.00 | - | - | 16 | 115.63% |
| ELAN240517C00012000 | 2024-04-26 9:48AM EDT | 12.00 | 1.54 | 1.55 | 1.65 | 0.00 | - | 1 | 3 | 60.16% |
| ELAN240517C00013000 | 2024-05-01 12:38PM EDT | 13.00 | 0.75 | 0.85 | 0.95 | 0.00 | - | 1 | 63 | 60.55% |
| ELAN240517C00014000 | 2024-05-03 10:09AM EDT | 14.00 | 0.50 | 0.35 | 0.45 | +0.10 | +25.00% | 1 | 152 | 57.23% |
| ELAN240517C00015000 | 2024-05-02 9:30AM EDT | 15.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 20 | 2,752 | 59.96% |
| ELAN240517C00016000 | 2024-05-03 9:30AM EDT | 16.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 13 | 125 | 67.97% |
| ELAN240517C00017000 | 2024-04-29 10:49AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 63 | 125.98% |
| ELAN240517C00018000 | 2024-04-04 2:47PM EDT | 18.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 143.55% |
| ELAN240517C00019000 | 2024-04-09 10:23AM EDT | 19.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 159.38% |
| ELAN240517C00020000 | 2024-04-05 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 174.02% |
| ELAN240517C00021000 | 2024-03-20 11:25AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 187.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240517P00011000 | 2024-05-01 11:17AM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 67.19% |
| ELAN240517P00012000 | 2024-04-30 11:42AM EDT | 12.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 2,042 | 60.94% |
| ELAN240517P00013000 | 2024-04-26 10:12AM EDT | 13.00 | 0.36 | 0.40 | 0.50 | -0.24 | -40.00% | 5 | 84 | 60.94% |
| ELAN240517P00014000 | 2024-05-01 10:07AM EDT | 14.00 | 1.21 | 0.90 | 1.00 | 0.00 | - | 5 | 34 | 57.81% |
| ELAN240517P00015000 | 2024-04-22 1:44PM EDT | 15.00 | 2.00 | 1.65 | 1.80 | 0.00 | - | 1 | 1,149 | 60.55% |
| ELAN240517P00016000 | 2024-04-19 9:57AM EDT | 16.00 | 2.70 | 2.55 | 2.70 | 0.00 | - | 4 | 11 | 64.06% |
| ELAN240517P00017000 | 2024-04-05 1:39PM EDT | 17.00 | 1.85 | 3.50 | 3.70 | 0.00 | - | 1 | 0 | 73.44% |
| ELAN240517P00018000 | 2024-04-01 3:53PM EDT | 18.00 | 2.30 | 3.20 | 5.90 | 0.00 | - | - | 0 | 59.38% |
