Deutsche Märkte schließen in 8 Stunden 30 Minuten
DAX
18.177,62 -147,96 (-0,81%) Euro Stoxx 50
4.935,97 -15,01 (-0,30%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,30 -3,50 (-0,15%) EUR/USD
1,0697 -0,0018 (-0,17%) Bitcoin EUR
57.590,04 +454,48 (+0,80%)
Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN241018C00009000 | 2024-05-28 9:30AM EDT | 9.00 | 8.40 | 7.10 | 11.10 | 0.00 | - | 50 | 50 | 89.65% |
| ELAN241018C00010000 | 2024-05-20 12:19PM EDT | 10.00 | 7.35 | 8.30 | 9.10 | 0.00 | - | - | 1 | 115.33% |
| ELAN241018C00011000 | 2024-05-01 11:06AM EDT | 11.00 | 3.10 | 6.40 | 8.90 | 0.00 | - | 1 | 5 | 98.73% |
| ELAN241018C00012000 | 2024-05-08 3:26PM EDT | 12.00 | 5.28 | 4.60 | 8.20 | 0.00 | - | 1 | 9 | 74.32% |
| ELAN241018C00013000 | 2024-05-07 2:59PM EDT | 13.00 | 1.91 | 4.10 | 7.00 | 0.00 | - | 1 | 96 | 69.87% |
| ELAN241018C00014000 | 2024-05-08 9:35AM EDT | 14.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 34 | 156 | 0.00% |
| ELAN241018C00015000 | 2024-06-25 10:10AM EDT | 15.00 | 3.52 | 3.40 | 3.60 | 0.00 | - | 1 | 2,192 | 50.10% |
| ELAN241018C00016000 | 2024-06-18 10:19AM EDT | 16.00 | 3.05 | 2.65 | 2.80 | 0.00 | - | 1 | 736 | 45.51% |
| ELAN241018C00017000 | 2024-06-25 9:42AM EDT | 17.00 | 2.25 | 2.00 | 2.15 | 0.00 | - | 4 | 225 | 43.46% |
| ELAN241018C00018000 | 2024-06-24 1:57PM EDT | 18.00 | 1.77 | 1.50 | 1.60 | 0.00 | - | 6 | 1,261 | 41.80% |
| ELAN241018C00019000 | 2024-06-25 11:20AM EDT | 19.00 | 1.09 | 1.05 | 1.15 | 0.00 | - | 5 | 1,128 | 40.38% |
| ELAN241018C00020000 | 2024-06-18 10:19AM EDT | 20.00 | 1.01 | 0.75 | 0.85 | 0.00 | - | 1 | 6,649 | 40.58% |
| ELAN241018C00021000 | 2024-06-04 11:57AM EDT | 21.00 | 0.66 | 0.50 | 0.65 | 0.00 | - | 3 | 10 | 41.65% |
| ELAN241018C00022000 | 2024-06-21 10:21AM EDT | 22.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 135 | 185 | 42.68% |
| ELAN241018C00023000 | 2024-06-17 3:58PM EDT | 23.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 2 | 39 | 44.24% |
| ELAN241018C00024000 | 2024-06-04 9:30AM EDT | 24.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 12 | 44.63% |
| ELAN241018C00025000 | 2024-05-09 1:53PM EDT | 25.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 111 | 100 | 48.63% |
| ELAN241018C00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 69.24% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN241018P00010000 | 2024-05-28 1:57PM EDT | 10.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 63.09% |
| ELAN241018P00011000 | 2024-05-13 9:45AM EDT | 11.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 14 | 101 | 77.44% |
| ELAN241018P00012000 | 2024-05-23 9:42AM EDT | 12.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 53 | 66.60% |
| ELAN241018P00013000 | 2024-06-17 9:42AM EDT | 13.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 1 | 369 | 45.51% |
| ELAN241018P00014000 | 2024-06-21 12:10PM EDT | 14.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 1 | 893 | 39.94% |
| ELAN241018P00015000 | 2024-06-05 10:02AM EDT | 15.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 3 | 352 | 39.65% |
| ELAN241018P00016000 | 2024-06-07 10:05AM EDT | 16.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 2 | 199 | 36.57% |
| ELAN241018P00017000 | 2024-06-25 10:34AM EDT | 17.00 | 1.01 | 0.90 | 1.00 | 0.00 | - | 40 | 132 | 35.55% |
| ELAN241018P00018000 | 2024-06-25 10:32AM EDT | 18.00 | 1.43 | 1.35 | 1.45 | 0.00 | - | 16 | 128 | 34.28% |
| ELAN241018P00019000 | 2024-06-06 3:56PM EDT | 19.00 | 1.70 | 1.95 | 2.05 | 0.00 | - | 59 | 126 | 34.03% |
| ELAN241018P00020000 | 2024-06-11 1:50PM EDT | 20.00 | 2.39 | 1.65 | 4.20 | 0.00 | - | 15 | 39 | 71.44% |
| ELAN241018P00021000 | 2024-06-04 9:42AM EDT | 21.00 | 3.50 | 2.05 | 5.40 | 0.00 | - | 1 | 1 | 83.94% |
| ELAN241018P00022000 | 2024-06-21 9:44AM EDT | 22.00 | 3.90 | 2.60 | 6.20 | 0.00 | - | 7 | 36 | 85.55% |
| ELAN241018P00023000 | 2024-02-28 10:52AM EDT | 23.00 | 6.80 | 6.70 | 6.90 | 0.00 | - | - | 1 | 81.25% |
| ELAN241018P00024000 | 2024-03-27 2:45PM EDT | 24.00 | 8.00 | 8.80 | 11.90 | 0.00 | - | 1 | 0 | 151.47% |
| ELAN241018P00025000 | 2024-03-21 2:29PM EDT | 25.00 | 9.26 | 11.70 | 14.40 | 0.00 | - | 1 | 0 | 199.98% |
