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
57.253,03 +353,50 (+0,62%)
e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240726C00155000 | 2024-06-11 2:19PM EDT | 155.00 | 37.30 | 54.50 | 59.00 | 0.00 | - | - | 10 | 74.46% |
| ELF240726C00165000 | 2024-06-17 11:49AM EDT | 165.00 | 30.38 | 45.00 | 49.50 | 0.00 | - | - | 10 | 68.43% |
| ELF240726C00170000 | 2024-06-18 9:46AM EDT | 170.00 | 40.70 | 41.40 | 44.30 | 0.00 | - | 1 | 2 | 68.09% |
| ELF240726C00175000 | 2024-06-10 11:09AM EDT | 175.00 | 14.50 | 35.80 | 40.00 | 0.00 | - | - | 2 | 61.72% |
| ELF240726C00180000 | 2024-06-10 9:56AM EDT | 180.00 | 12.10 | 31.40 | 35.30 | 0.00 | - | - | 1 | 58.53% |
| ELF240726C00185000 | 2024-06-27 2:59PM EDT | 185.00 | 35.20 | 28.00 | 30.80 | 0.00 | - | 1 | 13 | 58.69% |
| ELF240726C00190000 | 2024-06-27 2:34PM EDT | 190.00 | 29.85 | 23.90 | 26.70 | 0.00 | - | 1 | 6 | 56.46% |
| ELF240726C00195000 | 2024-06-27 12:34PM EDT | 195.00 | 22.00 | 20.20 | 22.50 | -1.30 | -5.58% | 2 | 9 | 54.00% |
| ELF240726C00200000 | 2024-06-28 12:04PM EDT | 200.00 | 19.11 | 16.70 | 18.40 | +1.47 | +8.33% | 3 | 24 | 51.20% |
| ELF240726C00205000 | 2024-06-28 2:08PM EDT | 205.00 | 14.25 | 12.50 | 16.30 | -1.55 | -9.81% | 13 | 13 | 50.18% |
| ELF240726C00210000 | 2024-06-28 3:33PM EDT | 210.00 | 12.45 | 9.70 | 12.50 | -0.25 | -1.97% | 208 | 32 | 53.22% |
| ELF240726C00215000 | 2024-06-28 3:33PM EDT | 215.00 | 10.05 | 7.50 | 10.10 | -3.65 | -26.64% | 188 | 46 | 52.52% |
| ELF240726C00220000 | 2024-06-28 3:31PM EDT | 220.00 | 8.27 | 5.50 | 9.70 | +1.62 | +24.36% | 3 | 26 | 59.33% |
| ELF240726C00225000 | 2024-06-28 3:41PM EDT | 225.00 | 6.95 | 5.40 | 6.50 | -2.13 | -23.46% | 3 | 5 | 52.30% |
| ELF240726C00230000 | 2024-06-24 2:51PM EDT | 230.00 | 4.60 | 4.40 | 7.00 | 0.00 | - | 2 | 7 | 55.09% |
| ELF240726C00235000 | 2024-06-28 11:00AM EDT | 235.00 | 3.80 | 3.50 | 4.10 | -0.50 | -11.63% | 1 | 11 | 51.03% |
| ELF240726C00240000 | 2024-06-26 11:50AM EDT | 240.00 | 3.20 | 2.35 | 3.30 | -0.30 | -8.57% | 1 | 6 | 50.42% |
| ELF240726C00245000 | 2024-06-18 11:12AM EDT | 245.00 | 3.00 | 2.10 | 2.55 | 0.00 | - | 2 | 3 | 51.78% |
| ELF240726C00250000 | 2024-06-18 3:32PM EDT | 250.00 | 3.47 | 0.35 | 2.60 | 0.00 | - | - | 1 | 58.28% |
| ELF240726C00255000 | 2024-06-11 2:38PM EDT | 255.00 | 0.58 | 1.20 | 1.60 | 0.00 | - | - | 1 | 52.56% |
| ELF240726C00270000 | 2024-06-18 2:53PM EDT | 270.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 55.42% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240726P00140000 | 2024-06-12 11:14AM EDT | 140.00 | 0.42 | 0.00 | 1.45 | 0.00 | - | - | 1 | 87.84% |
| ELF240726P00150000 | 2024-06-11 3:10PM EDT | 150.00 | 1.15 | 0.00 | 0.95 | 0.00 | - | - | 15 | 69.34% |
| ELF240726P00155000 | 2024-06-18 2:06PM EDT | 155.00 | 0.54 | 0.00 | 1.60 | 0.00 | - | 3 | 11 | 70.51% |
| ELF240726P00160000 | 2024-06-27 10:15AM EDT | 160.00 | 0.51 | 0.10 | 1.70 | +0.11 | +27.50% | 1 | 20 | 66.16% |
| ELF240726P00165000 | 2024-06-24 11:01AM EDT | 165.00 | 0.70 | 0.00 | 1.85 | 0.00 | - | 3 | 26 | 60.50% |
| ELF240726P00170000 | 2024-06-28 12:40PM EDT | 170.00 | 0.90 | 0.65 | 0.90 | +0.47 | +109.30% | 2 | 21 | 52.37% |
| ELF240726P00175000 | 2024-06-27 2:09PM EDT | 175.00 | 1.35 | 1.00 | 1.55 | +0.68 | +101.49% | 1 | 39 | 52.86% |
| ELF240726P00180000 | 2024-06-28 12:36PM EDT | 180.00 | 1.71 | 0.90 | 1.80 | +0.51 | +42.50% | 1 | 19 | 51.69% |
| ELF240726P00185000 | 2024-06-28 10:03AM EDT | 185.00 | 2.53 | 1.70 | 2.85 | +0.28 | +12.44% | 1 | 9 | 53.09% |
| ELF240726P00190000 | 2024-06-28 10:08AM EDT | 190.00 | 3.70 | 2.20 | 3.50 | +1.22 | +49.19% | 2 | 20 | 50.02% |
| ELF240726P00195000 | 2024-06-28 10:03AM EDT | 195.00 | 4.42 | 4.20 | 6.40 | +1.12 | +33.94% | 1 | 19 | 52.27% |
| ELF240726P00200000 | 2024-06-28 12:25PM EDT | 200.00 | 5.90 | 5.70 | 6.50 | +1.50 | +34.09% | 22 | 32 | 49.61% |
| ELF240726P00205000 | 2024-06-28 1:53PM EDT | 205.00 | 8.35 | 7.60 | 9.20 | +1.65 | +24.63% | 22 | 21 | 52.55% |
| ELF240726P00210000 | 2024-06-28 1:53PM EDT | 210.00 | 9.74 | 9.90 | 12.30 | -1.49 | -13.27% | 27 | 55 | 50.23% |
| ELF240726P00220000 | 2024-06-20 3:51PM EDT | 220.00 | 17.92 | 15.30 | 16.30 | 0.00 | - | - | 0 | 47.31% |
