Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.177,75 +365,29 (+0,64%)
e.l.f. Beauty, Inc. (ELF)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240719C00080000 | 2024-04-08 10:35AM EDT | 80.00 | 87.55 | 80.30 | 83.40 | 0.00 | - | 2 | 2 | 0.00% |
| ELF240719C00095000 | 2024-06-18 9:31AM EDT | 95.00 | 108.50 | 114.00 | 118.50 | 0.00 | - | - | 10 | 173.34% |
| ELF240719C00100000 | 2024-06-17 10:07AM EDT | 100.00 | 91.46 | 109.00 | 113.50 | 0.00 | - | 2 | 5 | 163.28% |
| ELF240719C00110000 | 2024-06-18 9:31AM EDT | 110.00 | 93.40 | 99.00 | 103.50 | 0.00 | - | 1 | 2 | 144.43% |
| ELF240719C00115000 | 2024-06-24 9:30AM EDT | 115.00 | 89.67 | 94.00 | 98.50 | 0.00 | - | 1 | 3 | 135.55% |
| ELF240719C00120000 | 2024-06-05 11:49AM EDT | 120.00 | 65.21 | 89.00 | 93.50 | 0.00 | - | 1 | 3 | 127.15% |
| ELF240719C00125000 | 2024-05-24 12:57PM EDT | 125.00 | 70.09 | 80.40 | 82.80 | 0.00 | - | 1 | 9 | 0.00% |
| ELF240719C00130000 | 2024-06-14 11:52AM EDT | 130.00 | 62.70 | 79.20 | 83.80 | 0.00 | - | 1 | 7 | 119.24% |
| ELF240719C00135000 | 2024-04-23 10:05AM EDT | 135.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ELF240719C00140000 | 2024-06-24 10:08AM EDT | 140.00 | 73.80 | 69.00 | 73.90 | 0.00 | - | 2 | 3 | 102.15% |
| ELF240719C00145000 | 2024-05-31 3:44PM EDT | 145.00 | 43.50 | 64.20 | 68.80 | 0.00 | - | 1 | 10 | 95.95% |
| ELF240719C00150000 | 2024-06-26 9:59AM EDT | 150.00 | 61.80 | 59.30 | 64.00 | 0.00 | - | 1 | 50 | 91.94% |
| ELF240719C00155000 | 2024-06-24 9:42AM EDT | 155.00 | 50.79 | 54.20 | 59.00 | 0.00 | - | 1 | 25 | 83.59% |
| ELF240719C00160000 | 2024-06-26 3:06PM EDT | 160.00 | 49.00 | 49.50 | 54.00 | 0.00 | - | 2 | 114 | 79.20% |
| ELF240719C00165000 | 2024-06-24 12:15PM EDT | 165.00 | 44.30 | 44.50 | 49.00 | 0.00 | - | 28 | 81 | 72.07% |
| ELF240719C00170000 | 2024-06-25 1:52PM EDT | 170.00 | 38.70 | 40.30 | 43.80 | 0.00 | - | 1 | 65 | 69.34% |
| ELF240719C00175000 | 2024-06-26 3:55PM EDT | 175.00 | 31.08 | 36.50 | 39.00 | 0.00 | - | 2 | 185 | 70.14% |
| ELF240719C00180000 | 2024-06-27 3:25PM EDT | 180.00 | 39.77 | 31.10 | 34.30 | 0.00 | - | 13 | 892 | 61.88% |
| ELF240719C00185000 | 2024-06-28 2:19PM EDT | 185.00 | 28.15 | 26.50 | 30.00 | -2.17 | -7.16% | 2 | 144 | 59.01% |
| ELF240719C00190000 | 2024-06-27 3:55PM EDT | 190.00 | 30.00 | 22.50 | 24.40 | 0.00 | - | 13 | 316 | 52.42% |
| ELF240719C00195000 | 2024-06-28 12:05PM EDT | 195.00 | 21.09 | 17.70 | 20.80 | -1.01 | -4.57% | 2 | 309 | 59.38% |
| ELF240719C00200000 | 2024-06-28 1:02PM EDT | 200.00 | 17.20 | 15.00 | 16.60 | -4.30 | -20.00% | 38 | 349 | 54.12% |
| ELF240719C00210000 | 2024-06-28 3:29PM EDT | 210.00 | 11.15 | 9.90 | 10.50 | -3.25 | -22.57% | 138 | 951 | 50.10% |
| ELF240719C00220000 | 2024-06-28 3:54PM EDT | 220.00 | 6.60 | 5.70 | 6.30 | -3.20 | -32.65% | 80 | 833 | 51.15% |
| ELF240719C00230000 | 2024-06-28 3:41PM EDT | 230.00 | 3.50 | 2.15 | 3.70 | -2.50 | -41.67% | 25 | 447 | 51.99% |
| ELF240719C00240000 | 2024-06-27 3:24PM EDT | 240.00 | 3.60 | 1.50 | 2.10 | 0.00 | - | 15 | 96 | 50.32% |
| ELF240719C00250000 | 2024-06-28 3:44PM EDT | 250.00 | 1.40 | 0.95 | 1.45 | -0.75 | -34.88% | 38 | 178 | 54.25% |
| ELF240719C00260000 | 2024-06-27 3:57PM EDT | 260.00 | 1.23 | 0.50 | 0.80 | 0.00 | - | 2 | 97 | 55.03% |
| ELF240719C00270000 | 2024-06-27 3:09PM EDT | 270.00 | 0.70 | 0.20 | 0.80 | 0.00 | - | 11 | 32 | 59.52% |
| ELF240719C00280000 | 2024-06-28 3:25PM EDT | 280.00 | 0.15 | 0.10 | 0.70 | -0.30 | -66.67% | 4 | 125 | 63.87% |
| ELF240719C00290000 | 2024-06-18 11:05AM EDT | 290.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 100 | 38 | 72.27% |
| ELF240719C00300000 | 2024-06-28 3:32PM EDT | 300.00 | 0.10 | 0.00 | 1.05 | -0.13 | -56.52% | 32 | 60 | 79.69% |
| ELF240719C00310000 | 2024-06-21 12:27PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 537 | 58.59% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240719P00080000 | 2024-06-03 3:54PM EDT | 80.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 10 | 28 | 215.72% |
| ELF240719P00085000 | 2024-05-23 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 166.80% |
| ELF240719P00090000 | 2024-02-14 4:47PM EDT | 90.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 10 | 12 | 177.83% |
| ELF240719P00095000 | 2024-05-23 9:40AM EDT | 95.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 147.66% |
| ELF240719P00100000 | 2024-06-07 12:04PM EDT | 100.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 3 | 23 | 170.02% |
| ELF240719P00105000 | 2024-06-24 9:33AM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 32 | 58 | 125.00% |
| ELF240719P00110000 | 2024-06-24 10:28AM EDT | 110.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 24 | 49 | 117.38% |
| ELF240719P00115000 | 2024-06-28 10:10AM EDT | 115.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 150 | 92.19% |
| ELF240719P00120000 | 2024-06-25 3:36PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 453 | 1,184 | 85.94% |
| ELF240719P00125000 | 2024-06-28 11:57AM EDT | 125.00 | 0.99 | 0.00 | 1.00 | +0.86 | +661.54% | 1 | 72 | 117.87% |
| ELF240719P00130000 | 2024-06-13 10:10AM EDT | 130.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 59 | 116.11% |
| ELF240719P00135000 | 2024-06-27 2:10PM EDT | 135.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 50 | 96.58% |
| ELF240719P00140000 | 2024-06-28 11:57AM EDT | 140.00 | 0.76 | 0.00 | 1.05 | +0.64 | +533.33% | 1 | 118 | 96.09% |
| ELF240719P00145000 | 2024-06-28 2:48PM EDT | 145.00 | 0.13 | 0.05 | 0.25 | -0.04 | -23.53% | 3 | 192 | 72.95% |
| ELF240719P00150000 | 2024-06-28 3:25PM EDT | 150.00 | 0.25 | 0.05 | 0.45 | +0.05 | +25.00% | 8 | 689 | 72.36% |
| ELF240719P00155000 | 2024-06-28 3:29PM EDT | 155.00 | 0.19 | 0.05 | 0.25 | -0.08 | -29.63% | 3 | 266 | 61.33% |
| ELF240719P00160000 | 2024-06-28 1:28PM EDT | 160.00 | 0.46 | 0.15 | 0.70 | +0.15 | +48.39% | 1 | 1,507 | 66.06% |
| ELF240719P00165000 | 2024-06-28 3:29PM EDT | 165.00 | 0.43 | 0.25 | 0.70 | +0.13 | +43.33% | 4 | 260 | 61.08% |
| ELF240719P00170000 | 2024-06-27 3:56PM EDT | 170.00 | 0.36 | 0.20 | 0.75 | 0.00 | - | 17 | 515 | 54.88% |
| ELF240719P00175000 | 2024-06-28 10:42AM EDT | 175.00 | 0.65 | 0.60 | 0.75 | +0.15 | +30.00% | 7 | 454 | 52.54% |
| ELF240719P00180000 | 2024-06-28 2:25PM EDT | 180.00 | 1.00 | 0.65 | 1.10 | +0.25 | +33.33% | 11 | 520 | 52.12% |
| ELF240719P00185000 | 2024-06-28 3:47PM EDT | 185.00 | 1.30 | 1.40 | 1.60 | +0.28 | +27.45% | 9 | 304 | 50.54% |
| ELF240719P00190000 | 2024-06-28 12:25PM EDT | 190.00 | 2.20 | 1.70 | 2.50 | +0.75 | +51.72% | 27 | 281 | 50.65% |
| ELF240719P00195000 | 2024-06-28 1:53PM EDT | 195.00 | 3.43 | 3.10 | 3.40 | +0.97 | +39.43% | 4 | 149 | 48.63% |
| ELF240719P00200000 | 2024-06-28 1:36PM EDT | 200.00 | 4.85 | 4.30 | 4.80 | +1.50 | +44.78% | 13 | 682 | 47.91% |
| ELF240719P00210000 | 2024-06-28 12:46PM EDT | 210.00 | 9.20 | 8.40 | 8.90 | +2.60 | +39.39% | 34 | 414 | 47.14% |
| ELF240719P00220000 | 2024-06-27 2:32PM EDT | 220.00 | 11.45 | 12.70 | 16.20 | 0.00 | - | 12 | 36 | 54.44% |
| ELF240719P00240000 | 2024-06-27 12:53PM EDT | 240.00 | 30.70 | 29.60 | 31.50 | +1.10 | +3.72% | 1 | 6 | 53.88% |
| ELF240719P00250000 | 2024-05-23 2:21PM EDT | 250.00 | 66.44 | 43.90 | 45.50 | 0.00 | - | - | 0 | 88.31% |
| ELF240719P00260000 | 2024-06-18 2:31PM EDT | 260.00 | 48.50 | 47.60 | 50.50 | 0.00 | - | - | 0 | 63.33% |
