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
57.381,84 +528,20 (+0,93%)
e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240816C00095000 | 2024-05-23 9:46AM EDT | 95.00 | 87.20 | 110.20 | 113.40 | 0.00 | - | 1 | 2 | 0.00% |
| ELF240816C00100000 | 2024-06-24 10:37AM EDT | 100.00 | 112.80 | 109.50 | 114.00 | 0.00 | - | 3 | 4 | 118.46% |
| ELF240816C00105000 | 2024-06-26 10:55AM EDT | 105.00 | 107.65 | 104.60 | 109.00 | 0.00 | - | 1 | 2 | 112.60% |
| ELF240816C00110000 | 2024-04-19 12:34PM EDT | 110.00 | 52.52 | 51.70 | 54.30 | 0.00 | - | 1 | 2 | 0.00% |
| ELF240816C00115000 | 2024-06-24 9:30AM EDT | 115.00 | 90.34 | 94.80 | 99.50 | 0.00 | - | 1 | 2 | 105.62% |
| ELF240816C00120000 | 2024-02-21 12:37PM EDT | 120.00 | 62.00 | 89.60 | 92.40 | 0.00 | - | 7 | 8 | 74.12% |
| ELF240816C00125000 | 2024-05-23 10:17AM EDT | 125.00 | 59.00 | 80.70 | 84.10 | 0.00 | - | 1 | 1 | 0.00% |
| ELF240816C00130000 | 2024-06-20 1:30PM EDT | 130.00 | 79.36 | 80.20 | 85.00 | 0.00 | - | 4 | 7 | 92.90% |
| ELF240816C00135000 | 2024-05-23 9:45AM EDT | 135.00 | 48.20 | 71.60 | 73.90 | 0.00 | - | 1 | 8 | 0.00% |
| ELF240816C00140000 | 2024-05-23 10:01AM EDT | 140.00 | 45.50 | 66.80 | 69.20 | 0.00 | - | 1 | 15 | 0.00% |
| ELF240816C00145000 | 2024-05-29 1:01PM EDT | 145.00 | 46.90 | 66.60 | 69.50 | 0.00 | - | 1 | 30 | 79.81% |
| ELF240816C00150000 | 2024-06-25 2:25PM EDT | 150.00 | 60.25 | 62.80 | 65.20 | 0.00 | - | 30 | 78 | 81.80% |
| ELF240816C00155000 | 2024-06-27 3:42PM EDT | 155.00 | 65.30 | 58.10 | 60.60 | 0.00 | - | 12 | 64 | 78.31% |
| ELF240816C00160000 | 2024-06-27 3:42PM EDT | 160.00 | 60.73 | 53.50 | 56.20 | 0.00 | - | 12 | 128 | 75.56% |
| ELF240816C00165000 | 2024-06-27 12:04PM EDT | 165.00 | 52.20 | 48.40 | 51.00 | +1.47 | +2.90% | 2 | 88 | 68.64% |
| ELF240816C00170000 | 2024-06-26 3:30PM EDT | 170.00 | 42.50 | 43.70 | 46.80 | 0.00 | - | 4 | 81 | 65.86% |
| ELF240816C00175000 | 2024-06-14 10:39AM EDT | 175.00 | 28.50 | 40.50 | 42.70 | 0.00 | - | 3 | 82 | 66.69% |
| ELF240816C00180000 | 2024-06-28 10:55AM EDT | 180.00 | 39.15 | 36.70 | 38.90 | +0.23 | +0.59% | 5 | 88 | 65.85% |
| ELF240816C00185000 | 2024-06-27 12:04PM EDT | 185.00 | 35.09 | 32.60 | 35.20 | 0.00 | - | 9 | 161 | 63.90% |
| ELF240816C00190000 | 2024-06-28 3:49PM EDT | 190.00 | 32.53 | 30.10 | 32.00 | -3.97 | -10.88% | 82 | 123 | 65.45% |
| ELF240816C00195000 | 2024-06-28 11:11AM EDT | 195.00 | 27.19 | 26.60 | 28.50 | -5.80 | -17.58% | 4 | 115 | 63.70% |
| ELF240816C00200000 | 2024-06-28 3:49PM EDT | 200.00 | 26.18 | 24.70 | 25.50 | -3.82 | -12.73% | 97 | 273 | 65.01% |
| ELF240816C00210000 | 2024-06-28 10:53AM EDT | 210.00 | 20.33 | 19.40 | 20.20 | -3.67 | -15.29% | 29 | 316 | 64.01% |
| ELF240816C00220000 | 2024-06-28 3:31PM EDT | 220.00 | 15.50 | 15.10 | 15.70 | -3.90 | -20.10% | 46 | 285 | 63.35% |
| ELF240816C00230000 | 2024-06-28 1:48PM EDT | 230.00 | 11.47 | 11.50 | 12.30 | -3.83 | -25.03% | 21 | 157 | 63.18% |
| ELF240816C00240000 | 2024-06-28 12:05PM EDT | 240.00 | 9.40 | 8.00 | 9.30 | -2.01 | -17.62% | 31 | 102 | 61.46% |
| ELF240816C00250000 | 2024-06-28 12:42PM EDT | 250.00 | 6.90 | 6.30 | 7.20 | -2.30 | -25.00% | 36 | 109 | 62.50% |
| ELF240816C00260000 | 2024-06-28 1:28PM EDT | 260.00 | 5.10 | 4.80 | 5.90 | -2.10 | -29.17% | 3 | 111 | 63.87% |
| ELF240816C00270000 | 2024-06-28 10:03AM EDT | 270.00 | 3.90 | 3.50 | 4.50 | -1.60 | -29.09% | 1 | 61 | 63.86% |
| ELF240816C00280000 | 2024-06-27 1:25PM EDT | 280.00 | 3.50 | 2.55 | 3.50 | 0.00 | - | 1 | 10 | 64.20% |
| ELF240816C00290000 | 2024-06-26 3:07PM EDT | 290.00 | 1.95 | 2.00 | 2.70 | 0.00 | - | 1 | 9 | 65.01% |
| ELF240816C00300000 | 2024-06-27 1:17PM EDT | 300.00 | 1.73 | 1.50 | 2.05 | -0.32 | -15.61% | 1 | 64 | 65.36% |
| ELF240816C00310000 | 2024-06-21 11:28AM EDT | 310.00 | 1.40 | 0.25 | 1.60 | +0.16 | +12.90% | 1 | 20 | 61.04% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240816P00075000 | 2024-06-27 12:47PM EDT | 75.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 119.34% |
| ELF240816P00080000 | 2024-06-28 3:33PM EDT | 80.00 | 0.12 | 0.05 | 0.20 | -0.04 | -25.00% | 1 | 8 | 109.77% |
| ELF240816P00085000 | 2024-06-27 1:12PM EDT | 85.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 1 | 29 | 118.36% |
| ELF240816P00090000 | 2024-05-23 9:47AM EDT | 90.00 | 0.33 | 0.05 | 0.60 | 0.00 | - | 3 | 245 | 110.25% |
| ELF240816P00095000 | 2024-06-27 3:59PM EDT | 95.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 1,292 | 98.63% |
| ELF240816P00100000 | 2024-05-28 10:20AM EDT | 100.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 111.82% |
| ELF240816P00105000 | 2024-04-23 3:30PM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 50.00% |
| ELF240816P00110000 | 2024-06-12 2:00PM EDT | 110.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 2 | 1,467 | 102.39% |
| ELF240816P00115000 | 2024-06-12 10:05AM EDT | 115.00 | 0.56 | 0.15 | 1.65 | 0.00 | - | 1 | 1,290 | 96.24% |
| ELF240816P00120000 | 2024-06-13 1:33PM EDT | 120.00 | 0.45 | 0.15 | 1.70 | 0.00 | - | 1 | 194 | 90.80% |
| ELF240816P00125000 | 2024-06-21 2:44PM EDT | 125.00 | 0.50 | 0.20 | 1.80 | 0.00 | - | 1 | 330 | 86.43% |
| ELF240816P00130000 | 2024-06-27 3:43PM EDT | 130.00 | 0.55 | 0.25 | 1.90 | 0.00 | - | 1 | 91 | 82.06% |
| ELF240816P00135000 | 2024-06-18 9:31AM EDT | 135.00 | 0.90 | 0.30 | 1.30 | 0.00 | - | 2 | 66 | 72.17% |
| ELF240816P00140000 | 2024-06-28 3:08PM EDT | 140.00 | 1.02 | 0.80 | 1.25 | -0.13 | -11.30% | 1 | 105 | 70.63% |
| ELF240816P00145000 | 2024-06-20 9:48AM EDT | 145.00 | 1.00 | 0.55 | 2.50 | 0.00 | - | 1 | 348 | 71.70% |
| ELF240816P00150000 | 2024-06-28 3:36PM EDT | 150.00 | 1.52 | 1.35 | 1.50 | +0.27 | +21.60% | 15 | 58 | 65.36% |
| ELF240816P00155000 | 2024-06-27 10:11AM EDT | 155.00 | 1.60 | 1.80 | 1.90 | -0.40 | -20.00% | 1 | 58 | 64.38% |
| ELF240816P00160000 | 2024-06-28 1:28PM EDT | 160.00 | 2.51 | 2.30 | 2.55 | +0.41 | +19.52% | 1 | 271 | 63.83% |
| ELF240816P00165000 | 2024-06-28 1:54PM EDT | 165.00 | 3.20 | 2.90 | 3.50 | -0.20 | -5.88% | 4 | 69 | 63.76% |
| ELF240816P00170000 | 2024-06-28 12:10PM EDT | 170.00 | 3.83 | 3.60 | 4.20 | +0.35 | +10.06% | 7 | 67 | 62.33% |
| ELF240816P00175000 | 2024-06-28 3:36PM EDT | 175.00 | 4.82 | 4.60 | 5.30 | +0.22 | +4.78% | 10 | 101 | 62.07% |
| ELF240816P00180000 | 2024-06-28 1:38PM EDT | 180.00 | 6.05 | 5.80 | 6.60 | +1.25 | +26.04% | 4 | 84 | 61.89% |
| ELF240816P00185000 | 2024-06-28 3:59PM EDT | 185.00 | 7.30 | 7.10 | 7.50 | +1.39 | +23.52% | 12 | 3,108 | 60.24% |
| ELF240816P00190000 | 2024-06-28 2:22PM EDT | 190.00 | 9.10 | 8.70 | 9.50 | +1.60 | +21.33% | 7 | 171 | 60.72% |
| ELF240816P00195000 | 2024-06-28 3:41PM EDT | 195.00 | 9.90 | 10.20 | 11.40 | +0.80 | +8.79% | 12 | 106 | 59.96% |
| ELF240816P00200000 | 2024-06-28 3:48PM EDT | 200.00 | 11.90 | 12.50 | 13.10 | +1.25 | +11.74% | 22 | 95 | 59.52% |
| ELF240816P00210000 | 2024-06-28 2:31PM EDT | 210.00 | 17.20 | 16.90 | 17.60 | +2.43 | +16.45% | 11 | 1,623 | 57.97% |
| ELF240816P00220000 | 2024-06-28 11:57AM EDT | 220.00 | 22.40 | 22.60 | 23.30 | +2.40 | +12.00% | 6 | 34 | 57.67% |
| ELF240816P00230000 | 2024-06-27 2:36PM EDT | 230.00 | 26.10 | 28.70 | 29.90 | 0.00 | - | 12 | 35 | 56.74% |
| ELF240816P00250000 | 2024-03-05 11:28AM EDT | 250.00 | 64.13 | 86.30 | 88.40 | 0.00 | - | 1 | 0 | 202.55% |
