Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.670,96 +340,54 (+0,56%)
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 | 8.30 | 10.70 | 0.00 | - | 50 | 50 | 103.22% |
| ELAN241018C00010000 | 2024-05-20 12:19PM EDT | 10.00 | 7.35 | 6.60 | 10.10 | 0.00 | - | - | 1 | 80.66% |
| ELAN241018C00011000 | 2024-05-01 11:06AM EDT | 11.00 | 3.10 | 6.40 | 8.90 | 0.00 | - | 1 | 5 | 86.72% |
| ELAN241018C00012000 | 2024-05-08 3:26PM EDT | 12.00 | 5.28 | 4.60 | 8.20 | 0.00 | - | 1 | 9 | 62.99% |
| ELAN241018C00013000 | 2024-05-07 2:59PM EDT | 13.00 | 1.91 | 4.10 | 7.00 | 0.00 | - | 1 | 96 | 60.45% |
| ELAN241018C00014000 | 2024-05-08 9:35AM EDT | 14.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 34 | 156 | 0.00% |
| ELAN241018C00015000 | 2024-06-10 9:34AM EDT | 15.00 | 3.60 | 2.45 | 5.80 | 0.00 | - | 1 | 2,192 | 59.86% |
| ELAN241018C00016000 | 2024-06-13 3:37PM EDT | 16.00 | 2.95 | 0.90 | 3.00 | 0.00 | - | 1 | 736 | 45.46% |
| ELAN241018C00017000 | 2024-06-11 3:15PM EDT | 17.00 | 2.55 | 2.20 | 2.35 | 0.00 | - | 1 | 226 | 43.65% |
| ELAN241018C00018000 | 2024-06-13 3:42PM EDT | 18.00 | 1.72 | 1.65 | 1.80 | 0.00 | - | 10 | 1,264 | 42.38% |
| ELAN241018C00019000 | 2024-06-11 3:45PM EDT | 19.00 | 1.48 | 1.20 | 1.35 | 0.00 | - | 1 | 1,125 | 41.41% |
| ELAN241018C00020000 | 2024-06-13 3:40PM EDT | 20.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 506 | 6,649 | 40.92% |
| ELAN241018C00021000 | 2024-06-04 11:57AM EDT | 21.00 | 0.66 | 0.60 | 0.75 | 0.00 | - | 3 | 10 | 41.11% |
| ELAN241018C00022000 | 2024-06-14 1:48PM EDT | 22.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 48 | 39.50% |
| ELAN241018C00023000 | 2024-06-13 3:03PM EDT | 23.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 38 | 41.02% |
| ELAN241018C00024000 | 2024-06-04 9:30AM EDT | 24.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 41.50% |
| ELAN241018C00025000 | 2024-05-09 1:53PM EDT | 25.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 111 | 100 | 45.41% |
| ELAN241018C00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 65.14% |
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 | 0.80 | 0.00 | - | 1 | 8 | 86.13% |
| ELAN241018P00011000 | 2024-05-13 9:45AM EDT | 11.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 14 | 101 | 74.90% |
| ELAN241018P00012000 | 2024-05-23 9:42AM EDT | 12.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 5 | 53 | 65.92% |
| ELAN241018P00013000 | 2024-06-05 9:40AM EDT | 13.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 6 | 369 | 44.43% |
| ELAN241018P00014000 | 2024-06-03 3:52PM EDT | 14.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 25 | 893 | 41.55% |
| ELAN241018P00015000 | 2024-06-05 10:02AM EDT | 15.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 3 | 352 | 39.06% |
| ELAN241018P00016000 | 2024-06-07 10:05AM EDT | 16.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 2 | 199 | 37.79% |
| ELAN241018P00017000 | 2024-06-06 12:48PM EDT | 17.00 | 0.75 | 0.90 | 1.00 | 0.00 | - | 32 | 132 | 35.60% |
| ELAN241018P00018000 | 2024-06-10 11:31AM EDT | 18.00 | 1.29 | 1.30 | 1.45 | 0.00 | - | 17 | 128 | 34.77% |
| ELAN241018P00019000 | 2024-06-06 3:56PM EDT | 19.00 | 1.70 | 1.85 | 2.00 | 0.00 | - | 59 | 126 | 33.79% |
| ELAN241018P00020000 | 2024-06-11 1:50PM EDT | 20.00 | 2.39 | 1.65 | 2.70 | 0.00 | - | 15 | 39 | 34.08% |
| ELAN241018P00021000 | 2024-06-04 9:42AM EDT | 21.00 | 3.50 | 2.25 | 3.50 | 0.00 | - | 1 | 1 | 34.96% |
| ELAN241018P00022000 | 2024-06-14 10:02AM EDT | 22.00 | 4.10 | 2.55 | 4.30 | -0.10 | -2.38% | 4 | 24 | 33.94% |
| ELAN241018P00023000 | 2024-02-28 10:52AM EDT | 23.00 | 6.80 | 6.70 | 6.90 | 0.00 | - | - | 1 | 80.37% |
| ELAN241018P00024000 | 2024-03-27 2:45PM EDT | 24.00 | 8.00 | 8.80 | 11.90 | 0.00 | - | 1 | 0 | 146.73% |
| ELAN241018P00025000 | 2024-03-21 2:29PM EDT | 25.00 | 9.26 | 11.70 | 14.40 | 0.00 | - | 1 | 0 | 192.82% |
