Deutsche Märkte öffnen in 8 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.530,80 +415,50 (+0,73%) CMC Crypto 200
1.278,10 -5,68 (-0,44%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240719C00003000 | 2024-06-13 9:45AM EDT | 3.00 | 14.84 | 14.50 | 16.60 | 0.00 | - | 4 | 7 | 646.09% |
| ELAN240719C00010000 | 2024-06-21 12:10PM EDT | 10.00 | 8.13 | 6.10 | 9.60 | 0.00 | - | 1 | 72 | 50.00% |
| ELAN240719C00011000 | 2024-05-10 11:35AM EDT | 11.00 | 6.10 | 5.40 | 9.10 | 0.00 | - | 1 | 14 | 169.53% |
| ELAN240719C00012000 | 2024-05-31 9:50AM EDT | 12.00 | 5.80 | 4.20 | 7.60 | 0.00 | - | 1 | 157 | 87.50% |
| ELAN240719C00013000 | 2024-05-08 12:34PM EDT | 13.00 | 4.10 | 5.20 | 5.50 | 0.00 | - | 6 | 134 | 133.98% |
| ELAN240719C00014000 | 2024-06-21 11:51AM EDT | 14.00 | 4.22 | 3.20 | 5.60 | 0.00 | - | 20 | 841 | 116.41% |
| ELAN240719C00015000 | 2024-06-21 12:25PM EDT | 15.00 | 3.25 | 1.25 | 4.60 | 0.00 | - | 1 | 2,284 | 178.13% |
| ELAN240719C00016000 | 2024-06-21 2:25PM EDT | 16.00 | 2.10 | 0.70 | 3.80 | 0.00 | - | 6 | 736 | 62.70% |
| ELAN240719C00017000 | 2024-06-24 2:08PM EDT | 17.00 | 1.61 | 1.10 | 1.25 | 0.00 | - | 21 | 1,254 | 42.09% |
| ELAN240719C00018000 | 2024-06-25 12:25PM EDT | 18.00 | 0.60 | 0.55 | 0.60 | -0.25 | -29.41% | 79 | 8,706 | 36.72% |
| ELAN240719C00019000 | 2024-06-25 1:13PM EDT | 19.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 1 | 888 | 39.06% |
| ELAN240719C00020000 | 2024-06-25 3:44PM EDT | 20.00 | 0.14 | 0.00 | 0.20 | -0.16 | -53.33% | 15 | 426 | 46.09% |
| ELAN240719C00021000 | 2024-06-24 2:08PM EDT | 21.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 9 | 49 | 53.13% |
| ELAN240719C00025000 | 2024-06-24 9:30AM EDT | 25.00 | 0.12 | 0.00 | 0.20 | +0.07 | +140.00% | 3 | 230 | 81.64% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN240719P00008000 | 2023-11-22 12:20PM EDT | 8.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | - | 2 | 206.64% |
| ELAN240719P00009000 | 2024-06-12 1:30PM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 219.14% |
| ELAN240719P00010000 | 2024-04-26 2:36PM EDT | 10.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 14 | 209.38% |
| ELAN240719P00011000 | 2024-05-01 2:56PM EDT | 11.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 85 | 111.72% |
| ELAN240719P00012000 | 2024-05-07 12:22PM EDT | 12.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 6 | 1,013 | 94.53% |
| ELAN240719P00013000 | 2024-06-17 11:03AM EDT | 13.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,255 | 88.28% |
| ELAN240719P00014000 | 2024-06-24 2:42PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 329 | 50.78% |
| ELAN240719P00015000 | 2024-06-21 3:47PM EDT | 15.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 709 | 612 | 86.72% |
| ELAN240719P00016000 | 2024-06-24 10:32AM EDT | 16.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 2,168 | 42.38% |
| ELAN240719P00017000 | 2024-06-24 3:56PM EDT | 17.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 502 | 2,287 | 35.74% |
| ELAN240719P00018000 | 2024-06-25 3:12PM EDT | 18.00 | 0.69 | 0.60 | 0.70 | +0.07 | +11.29% | 45 | 817 | 33.99% |
| ELAN240719P00019000 | 2024-06-06 3:50PM EDT | 19.00 | 1.00 | 0.40 | 1.45 | 0.00 | - | 51 | 52 | 39.06% |
| ELAN240719P00020000 | 2024-03-13 10:44AM EDT | 20.00 | 4.20 | 5.50 | 5.60 | 0.00 | - | 1 | 159 | 230.37% |
| ELAN240719P00021000 | 2024-06-25 1:46PM EDT | 21.00 | 3.20 | 2.05 | 4.90 | -0.70 | -17.95% | 2 | 1 | 68.56% |
| ELAN240719P00022000 | 2024-06-25 1:35PM EDT | 22.00 | 4.20 | 2.85 | 6.00 | +0.20 | +5.00% | 6 | 1 | 75.68% |
| ELAN240719P00024000 | 2024-06-25 11:54AM EDT | 24.00 | 6.20 | 4.50 | 7.50 | +0.30 | +5.08% | 2 | 2 | 171.97% |
| ELAN240719P00025000 | 2024-01-09 11:11AM EDT | 25.00 | 9.40 | 6.90 | 11.00 | 0.00 | - | - | 0 | 209.77% |
