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
61.784,56 +302,99 (+0,49%)
Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240621C00010000 | 2024-04-19 2:51PM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELAN240621C00012000 | 2024-05-08 2:50PM EDT | 12.00 | 4.81 | 4.60 | 8.10 | 0.00 | - | 2 | 10 | 255.47% |
| ELAN240621C00013000 | 2024-05-20 12:45PM EDT | 13.00 | 4.14 | 4.90 | 5.20 | 0.00 | - | 1 | 19 | 117.19% |
| ELAN240621C00014000 | 2024-05-08 10:12AM EDT | 14.00 | 3.00 | 4.10 | 4.40 | 0.00 | - | 17 | 867 | 159.77% |
| ELAN240621C00015000 | 2024-06-13 2:50PM EDT | 15.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 5 | 1,236 | 92.19% |
| ELAN240621C00016000 | 2024-06-13 2:08PM EDT | 16.00 | 2.03 | 2.00 | 3.10 | 0.00 | - | 1 | 15 | 137.50% |
| ELAN240621C00017000 | 2024-06-12 3:35PM EDT | 17.00 | 1.00 | 1.00 | 1.15 | 0.00 | - | 6 | 1,247 | 48.05% |
| ELAN240621C00018000 | 2024-06-14 2:39PM EDT | 18.00 | 0.34 | 0.25 | 0.35 | +0.04 | +13.33% | 10 | 1,718 | 33.59% |
| ELAN240621C00019000 | 2024-06-14 3:42PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 114 | 40.82% |
| ELAN240621C00020000 | 2024-06-12 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 231 | 53.13% |
| ELAN240621C00021000 | 2024-06-11 11:28AM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 78.13% |
| ELAN240621C00022000 | 2024-06-12 11:55AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 150.39% |
| ELAN240621C00025000 | 2024-06-10 9:30AM EDT | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 5 | 205.66% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240621P00010000 | 2024-04-23 10:09AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ELAN240621P00013000 | 2024-05-20 9:46AM EDT | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 121.88% |
| ELAN240621P00014000 | 2024-05-08 9:45AM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ELAN240621P00015000 | 2024-05-29 12:26PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,107 | 74.22% |
| ELAN240621P00016000 | 2024-06-06 2:09PM EDT | 16.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 1,393 | 60.94% |
| ELAN240621P00017000 | 2024-06-11 10:57AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 290 | 44.92% |
| ELAN240621P00018000 | 2024-06-14 3:19PM EDT | 18.00 | 0.30 | 0.20 | 0.30 | +0.02 | +7.14% | 155 | 402 | 31.64% |
| ELAN240621P00019000 | 2024-06-11 9:57AM EDT | 19.00 | 0.90 | 0.95 | 1.05 | 0.00 | - | 1 | 12 | 37.70% |
| ELAN240621P00020000 | 2024-05-08 11:14AM EDT | 20.00 | 3.10 | 1.10 | 2.90 | 0.00 | - | - | 1 | 166.21% |
| ELAN240621P00021000 | 2024-05-10 10:25AM EDT | 21.00 | 4.00 | 2.75 | 2.90 | 0.00 | - | - | 5 | 0.00% |
| ELAN240621P00022000 | 2024-06-07 3:02PM EDT | 22.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 1 | 1 | 78.91% |
