Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.110,18 +350,14 (+0,59%)
e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240628C00140000 | 2024-05-23 2:43PM EDT | 140.00 | 43.46 | 63.90 | 68.20 | 0.00 | - | - | 2 | 125.98% |
| ELF240628C00145000 | 2024-05-14 2:27PM EDT | 145.00 | 26.72 | 56.50 | 58.70 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240628C00150000 | 2024-05-23 10:33AM EDT | 150.00 | 55.40 | 53.90 | 58.50 | +19.50 | +54.32% | 1 | 1 | 118.26% |
| ELF240628C00155000 | 2024-06-04 2:48PM EDT | 155.00 | 38.51 | 48.90 | 53.50 | 0.00 | - | 1 | 1 | 107.62% |
| ELF240628C00160000 | 2024-06-18 9:55AM EDT | 160.00 | 52.00 | 43.90 | 48.50 | 0.00 | - | 1 | 75 | 97.27% |
| ELF240628C00162500 | 2024-06-17 11:49AM EDT | 162.50 | 30.08 | 41.60 | 46.00 | 0.00 | - | 10 | 9 | 97.27% |
| ELF240628C00165000 | 2024-06-18 10:02AM EDT | 165.00 | 46.87 | 39.00 | 43.40 | 0.00 | - | 2 | 10 | 87.11% |
| ELF240628C00170000 | 2024-06-21 3:04PM EDT | 170.00 | 34.00 | 34.00 | 38.40 | -6.00 | -15.00% | 6 | 9 | 77.15% |
| ELF240628C00172500 | 2024-06-18 11:43AM EDT | 172.50 | 33.10 | 31.50 | 36.00 | -6.28 | -15.95% | 3 | 16 | 74.41% |
| ELF240628C00175000 | 2024-06-18 11:43AM EDT | 175.00 | 36.91 | 30.00 | 33.50 | 0.00 | - | 23 | 30 | 84.72% |
| ELF240628C00177500 | 2024-06-18 3:27PM EDT | 177.50 | 36.31 | 26.60 | 31.00 | 0.00 | - | 3 | 2 | 66.21% |
| ELF240628C00180000 | 2024-06-20 9:46AM EDT | 180.00 | 33.74 | 25.20 | 27.50 | 0.00 | - | 6 | 36 | 62.79% |
| ELF240628C00182500 | 2024-06-12 11:47AM EDT | 182.50 | 19.70 | 23.30 | 24.80 | 0.00 | - | - | 3 | 62.94% |
| ELF240628C00185000 | 2024-06-21 2:11PM EDT | 185.00 | 20.10 | 20.90 | 22.40 | -8.80 | -30.45% | 5 | 18 | 59.67% |
| ELF240628C00187500 | 2024-06-21 1:58PM EDT | 187.50 | 17.50 | 18.40 | 19.90 | +8.50 | +94.44% | 12 | 30 | 54.00% |
| ELF240628C00190000 | 2024-06-21 1:42PM EDT | 190.00 | 16.00 | 15.30 | 17.50 | -3.83 | -19.31% | 7 | 124 | 61.94% |
| ELF240628C00192500 | 2024-06-21 1:55PM EDT | 192.50 | 13.43 | 14.30 | 15.20 | -6.38 | -32.21% | 1 | 11 | 51.88% |
| ELF240628C00195000 | 2024-06-21 3:52PM EDT | 195.00 | 12.60 | 12.10 | 13.10 | -3.40 | -21.25% | 6 | 152 | 55.74% |
| ELF240628C00197500 | 2024-06-21 3:43PM EDT | 197.50 | 10.49 | 10.50 | 11.20 | -4.57 | -30.35% | 13 | 82 | 51.00% |
| ELF240628C00200000 | 2024-06-21 3:41PM EDT | 200.00 | 8.60 | 8.80 | 9.40 | -1.70 | -16.50% | 43 | 148 | 50.49% |
| ELF240628C00202500 | 2024-06-21 3:08PM EDT | 202.50 | 6.60 | 7.30 | 7.70 | -1.80 | -21.43% | 13 | 81 | 51.76% |
| ELF240628C00205000 | 2024-06-21 3:14PM EDT | 205.00 | 5.10 | 5.90 | 6.30 | -2.00 | -28.17% | 82 | 36 | 51.40% |
| ELF240628C00210000 | 2024-06-21 3:53PM EDT | 210.00 | 3.82 | 2.60 | 4.20 | -2.18 | -36.33% | 44 | 81 | 52.45% |
| ELF240628C00215000 | 2024-06-21 3:53PM EDT | 215.00 | 2.42 | 2.30 | 2.60 | -1.48 | -37.95% | 106 | 177 | 50.90% |
| ELF240628C00220000 | 2024-06-21 3:58PM EDT | 220.00 | 1.47 | 1.40 | 1.60 | -1.17 | -44.32% | 54 | 536 | 52.20% |
| ELF240628C00225000 | 2024-06-21 2:51PM EDT | 225.00 | 0.66 | 0.80 | 0.90 | -0.84 | -56.00% | 101 | 138 | 52.64% |
| ELF240628C00230000 | 2024-06-20 3:59PM EDT | 230.00 | 0.55 | 0.45 | 0.60 | -0.35 | -38.89% | 1 | 200 | 54.64% |
| ELF240628C00235000 | 2024-06-21 3:52PM EDT | 235.00 | 0.35 | 0.25 | 0.45 | -0.24 | -40.68% | 10 | 75 | 57.42% |
| ELF240628C00240000 | 2024-06-21 1:50PM EDT | 240.00 | 0.25 | 0.15 | 0.30 | -0.25 | -50.00% | 1 | 34 | 59.47% |
| ELF240628C00245000 | 2024-06-21 1:50PM EDT | 245.00 | 0.15 | 0.10 | 0.70 | -0.05 | -25.00% | 1 | 27 | 73.14% |
| ELF240628C00250000 | 2024-06-20 3:39PM EDT | 250.00 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 2 | 35 | 61.52% |
| ELF240628C00260000 | 2024-06-20 11:55AM EDT | 260.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 9 | 98.05% |
| ELF240628C00265000 | 2024-06-18 9:48AM EDT | 265.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 13 | 93.85% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240628P00090000 | 2024-05-22 3:05PM EDT | 90.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | - | 2 | 259.38% |
| ELF240628P00100000 | 2024-05-22 3:05PM EDT | 100.00 | 0.59 | 0.00 | 0.35 | 0.00 | - | - | 3 | 228.91% |
| ELF240628P00110000 | 2024-05-17 12:06PM EDT | 110.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 173.44% |
| ELF240628P00115000 | 2024-06-13 12:01PM EDT | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 64 | 68 | 188.09% |
| ELF240628P00120000 | 2024-06-17 12:07PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 75 | 140.63% |
| ELF240628P00125000 | 2024-06-17 9:57AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 47 | 130.47% |
| ELF240628P00130000 | 2024-06-17 10:00AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 213 | 221 | 121.09% |
| ELF240628P00135000 | 2024-06-18 1:29PM EDT | 135.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 140.82% |
| ELF240628P00140000 | 2024-06-17 11:08AM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 19 | 127.15% |
| ELF240628P00145000 | 2024-06-13 9:32AM EDT | 145.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 3 | 109 | 121.88% |
| ELF240628P00150000 | 2024-06-21 2:07PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 656 | 92.58% |
| ELF240628P00155000 | 2024-06-21 2:43PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 99 | 275 | 83.98% |
| ELF240628P00160000 | 2024-06-21 2:17PM EDT | 160.00 | 0.05 | 0.05 | 0.45 | -0.03 | -37.50% | 43 | 212 | 94.92% |
| ELF240628P00162500 | 2024-06-12 2:25PM EDT | 162.50 | 0.24 | 0.00 | 0.15 | 0.00 | - | - | 1 | 75.20% |
| ELF240628P00165000 | 2024-06-21 11:22AM EDT | 165.00 | 0.29 | 0.00 | 0.15 | +0.18 | +163.64% | 1 | 25 | 70.90% |
| ELF240628P00167500 | 2024-06-17 9:30AM EDT | 167.50 | 0.69 | 0.05 | 0.25 | 0.00 | - | 1 | 14 | 73.63% |
| ELF240628P00170000 | 2024-06-21 2:07PM EDT | 170.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 5 | 72 | 65.04% |
| ELF240628P00172500 | 2024-06-21 2:37PM EDT | 172.50 | 0.10 | 0.05 | 0.70 | 0.00 | - | 2 | 8 | 75.88% |
| ELF240628P00175000 | 2024-06-21 3:18PM EDT | 175.00 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 7 | 31 | 59.96% |
| ELF240628P00177500 | 2024-06-21 2:28PM EDT | 177.50 | 0.29 | 0.10 | 0.30 | 0.00 | - | 10 | 30 | 58.30% |
| ELF240628P00180000 | 2024-06-21 2:28PM EDT | 180.00 | 0.35 | 0.20 | 0.55 | -0.05 | -12.50% | 12 | 108 | 60.64% |
| ELF240628P00182500 | 2024-06-21 3:42PM EDT | 182.50 | 0.38 | 0.25 | 0.40 | +0.04 | +11.76% | 13 | 49 | 54.00% |
| ELF240628P00185000 | 2024-06-21 3:49PM EDT | 185.00 | 0.50 | 0.35 | 0.50 | +0.05 | +11.11% | 63 | 141 | 52.05% |
| ELF240628P00187500 | 2024-06-21 3:42PM EDT | 187.50 | 0.70 | 0.55 | 0.70 | -0.15 | -17.65% | 49 | 81 | 51.61% |
| ELF240628P00190000 | 2024-06-21 3:29PM EDT | 190.00 | 0.96 | 0.80 | 0.95 | +0.21 | +28.00% | 111 | 162 | 50.78% |
| ELF240628P00192500 | 2024-06-21 3:42PM EDT | 192.50 | 1.30 | 1.10 | 1.30 | -0.20 | -13.33% | 194 | 56 | 51.32% |
| ELF240628P00195000 | 2024-06-21 3:54PM EDT | 195.00 | 1.60 | 1.55 | 1.85 | -0.25 | -13.51% | 76 | 114 | 51.73% |
| ELF240628P00197500 | 2024-06-21 3:46PM EDT | 197.50 | 2.50 | 2.10 | 2.45 | +0.77 | +44.51% | 58 | 84 | 51.12% |
| ELF240628P00200000 | 2024-06-21 3:59PM EDT | 200.00 | 3.10 | 2.70 | 3.20 | +0.77 | +33.05% | 267 | 98 | 50.60% |
| ELF240628P00202500 | 2024-06-21 3:58PM EDT | 202.50 | 4.00 | 3.80 | 4.10 | +1.00 | +33.33% | 101 | 35 | 50.02% |
| ELF240628P00205000 | 2024-06-21 3:57PM EDT | 205.00 | 5.10 | 4.90 | 5.30 | +1.00 | +24.39% | 94 | 39 | 50.61% |
| ELF240628P00230000 | 2024-06-13 1:45PM EDT | 230.00 | 29.60 | 23.70 | 25.40 | 0.00 | - | 1 | 1 | 53.03% |
