Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.396,61 +325,52 (+0,52%)
Elanco Animal Health Incorporated (ELAN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN250117C00003000 | 2024-05-08 10:44AM EDT | 3.00 | 14.10 | 13.30 | 16.90 | 0.00 | - | 1 | 0 | 175.78% |
| ELAN250117C00005000 | 2024-01-23 12:10PM EDT | 5.00 | 9.60 | 11.10 | 11.80 | 0.00 | - | 50 | 50 | 0.00% |
| ELAN250117C00008000 | 2024-05-21 11:26AM EDT | 8.00 | 9.30 | 7.90 | 11.90 | 0.00 | - | 10 | 165 | 69.73% |
| ELAN250117C00010000 | 2024-05-31 12:46PM EDT | 10.00 | 8.18 | 6.10 | 8.50 | +0.68 | +9.07% | 10 | 367 | 79.59% |
| ELAN250117C00011000 | 2024-05-07 3:56PM EDT | 11.00 | 3.63 | 5.20 | 8.60 | 0.00 | - | 7 | 10 | 103.37% |
| ELAN250117C00012000 | 2024-05-31 12:46PM EDT | 12.00 | 6.38 | 6.10 | 6.80 | -0.02 | -0.31% | 10 | 39 | 58.89% |
| ELAN250117C00013000 | 2024-05-30 12:37PM EDT | 13.00 | 5.60 | 5.40 | 6.00 | 0.00 | - | 20 | 1,122 | 57.42% |
| ELAN250117C00014000 | 2024-05-29 1:33PM EDT | 14.00 | 4.60 | 4.60 | 4.90 | 0.00 | - | 3 | 5 | 50.05% |
| ELAN250117C00015000 | 2024-05-31 3:00PM EDT | 15.00 | 4.20 | 3.90 | 4.10 | +0.17 | +4.22% | 48 | 619 | 49.37% |
| ELAN250117C00016000 | 2024-05-29 1:13PM EDT | 16.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 1 | 17 | 48.49% |
| ELAN250117C00017000 | 2024-05-29 12:13PM EDT | 17.00 | 2.60 | 2.70 | 4.80 | 0.00 | - | 1 | 409 | 62.40% |
| ELAN250117C00018000 | 2024-05-31 12:17PM EDT | 18.00 | 2.27 | 2.20 | 2.35 | -0.06 | -2.58% | 1 | 80 | 44.48% |
| ELAN250117C00019000 | 2024-05-30 1:23PM EDT | 19.00 | 1.90 | 1.75 | 2.90 | 0.00 | - | 1 | 22 | 50.83% |
| ELAN250117C00020000 | 2024-05-29 3:23PM EDT | 20.00 | 1.41 | 1.40 | 1.55 | 0.00 | - | 10 | 1,170 | 42.77% |
| ELAN250117C00021000 | 2024-05-14 11:47AM EDT | 21.00 | 1.15 | 1.10 | 1.25 | 0.00 | - | - | 800 | 42.29% |
| ELAN250117C00022000 | 2024-05-17 12:40PM EDT | 22.00 | 0.83 | 0.85 | 1.00 | 0.00 | - | 73 | 129 | 41.80% |
| ELAN250117C00023000 | 2024-05-09 3:23PM EDT | 23.00 | 0.71 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 41.53% |
| ELAN250117C00025000 | 2024-05-31 9:42AM EDT | 25.00 | 0.53 | 0.40 | 0.55 | +0.13 | +32.50% | 10 | 1,270 | 42.24% |
| ELAN250117C00030000 | 2024-05-29 3:23PM EDT | 30.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 32 | 256 | 42.77% |
| ELAN250117C00032000 | 2024-05-29 9:31AM EDT | 32.00 | 0.14 | 0.05 | 0.15 | -0.06 | -30.00% | 5 | 6 | 43.85% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN250117P00005000 | 2023-10-23 3:50PM EDT | 5.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 103.91% |
| ELAN250117P00008000 | 2024-05-22 11:47AM EDT | 8.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 967 | 61.33% |
| ELAN250117P00010000 | 2024-04-25 10:14AM EDT | 10.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 10 | 196 | 51.47% |
| ELAN250117P00012000 | 2024-05-09 9:34AM EDT | 12.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 376 | 44.34% |
| ELAN250117P00013000 | 2024-05-17 12:41PM EDT | 13.00 | 0.51 | 0.35 | 0.50 | 0.00 | - | 1 | 65 | 42.48% |
| ELAN250117P00014000 | 2024-05-20 2:10PM EDT | 14.00 | 0.77 | 0.50 | 0.65 | 0.00 | - | 1 | 1 | 39.45% |
| ELAN250117P00015000 | 2024-05-15 9:32AM EDT | 15.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 1 | 277 | 37.94% |
| ELAN250117P00016000 | 2024-05-21 3:52PM EDT | 16.00 | 1.50 | 1.10 | 1.25 | 0.00 | - | - | 32 | 37.16% |
| ELAN250117P00017000 | 2024-05-31 1:24PM EDT | 17.00 | 1.55 | 1.50 | 1.65 | -0.05 | -3.13% | 4 | 248 | 35.96% |
| ELAN250117P00019000 | 2024-05-14 3:42PM EDT | 19.00 | 3.00 | 2.55 | 2.65 | 0.00 | - | - | 75 | 33.08% |
| ELAN250117P00020000 | 2024-05-31 1:07PM EDT | 20.00 | 3.20 | 3.10 | 3.30 | -0.30 | -8.57% | 27 | 212 | 32.28% |
| ELAN250117P00022000 | 2024-05-16 9:47AM EDT | 22.00 | 5.30 | 4.60 | 6.70 | 0.00 | - | 1 | 31 | 67.63% |
| ELAN250117P00023000 | 2024-05-21 9:43AM EDT | 23.00 | 6.10 | 5.40 | 7.60 | 0.00 | - | 1 | 12 | 70.12% |
| ELAN250117P00025000 | 2024-01-25 11:34AM EDT | 25.00 | 10.20 | 7.50 | 10.60 | 0.00 | - | 1 | 0 | 67.46% |
| ELAN250117P00030000 | 2024-01-08 1:02PM EDT | 30.00 | 14.20 | 11.70 | 16.30 | 0.00 | - | - | 0 | 81.27% |
