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
57.381,20 +498,56 (+0,88%)
e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240920C00080000 | 2024-02-29 12:56PM EDT | 80.00 | 129.50 | 117.40 | 121.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF240920C00100000 | 2024-06-14 10:54AM EDT | 100.00 | 95.40 | 110.70 | 114.30 | 0.00 | - | 1 | 3 | 100.76% |
| ELF240920C00105000 | 2024-06-20 10:48AM EDT | 105.00 | 109.85 | 105.40 | 109.80 | 0.00 | - | - | 2 | 96.17% |
| ELF240920C00110000 | 2024-06-03 9:44AM EDT | 110.00 | 93.39 | 101.20 | 104.50 | 0.00 | - | 1 | 1 | 93.29% |
| ELF240920C00120000 | 2024-05-30 12:29PM EDT | 120.00 | 68.10 | 91.60 | 94.90 | 0.00 | - | 1 | 1 | 86.23% |
| ELF240920C00125000 | 2024-06-12 12:30PM EDT | 125.00 | 79.40 | 87.10 | 90.10 | 0.00 | - | 2 | 2 | 83.86% |
| ELF240920C00130000 | 2024-06-10 3:51PM EDT | 130.00 | 56.46 | 81.70 | 85.40 | 0.00 | - | 1 | 23 | 78.37% |
| ELF240920C00135000 | 2024-06-21 12:34PM EDT | 135.00 | 76.40 | 77.40 | 80.70 | 0.00 | - | 1 | 7 | 76.87% |
| ELF240920C00140000 | 2024-06-07 1:01PM EDT | 140.00 | 47.60 | 72.40 | 76.20 | 0.00 | - | 1 | 5 | 73.50% |
| ELF240920C00145000 | 2024-04-23 9:52AM EDT | 145.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF240920C00150000 | 2024-06-13 3:43PM EDT | 150.00 | 56.40 | 64.40 | 67.20 | 0.00 | - | 1 | 6 | 71.72% |
| ELF240920C00155000 | 2024-06-20 11:49AM EDT | 155.00 | 62.25 | 59.40 | 62.00 | 0.00 | - | 10 | 30 | 66.26% |
| ELF240920C00160000 | 2024-06-13 3:43PM EDT | 160.00 | 48.40 | 55.40 | 57.70 | 0.00 | - | 1 | 31 | 65.14% |
| ELF240920C00165000 | 2024-06-21 11:53AM EDT | 165.00 | 49.20 | 51.00 | 54.00 | 0.00 | - | 2 | 65 | 64.00% |
| ELF240920C00170000 | 2024-06-24 10:18AM EDT | 170.00 | 53.00 | 48.40 | 50.00 | 0.00 | - | 16 | 94 | 65.17% |
| ELF240920C00175000 | 2024-06-28 3:34PM EDT | 175.00 | 46.25 | 43.60 | 46.00 | +1.05 | +2.32% | 1 | 48 | 61.96% |
| ELF240920C00180000 | 2024-06-28 3:34PM EDT | 180.00 | 42.65 | 39.50 | 42.30 | -3.65 | -7.88% | 1 | 154 | 60.18% |
| ELF240920C00185000 | 2024-06-24 12:20PM EDT | 185.00 | 37.65 | 36.30 | 38.90 | 0.00 | - | 4 | 167 | 59.88% |
| ELF240920C00190000 | 2024-06-27 10:22AM EDT | 190.00 | 34.10 | 33.40 | 35.60 | 0.00 | - | 4 | 97 | 59.66% |
| ELF240920C00195000 | 2024-06-27 3:27PM EDT | 195.00 | 37.69 | 31.60 | 32.50 | 0.00 | - | 3 | 104 | 60.75% |
| ELF240920C00200000 | 2024-06-28 12:59PM EDT | 200.00 | 29.26 | 27.10 | 29.70 | -2.97 | -9.22% | 5 | 641 | 58.14% |
| ELF240920C00210000 | 2024-06-28 12:28PM EDT | 210.00 | 24.80 | 23.70 | 24.70 | -2.40 | -8.82% | 4 | 668 | 59.77% |
| ELF240920C00220000 | 2024-06-28 12:36PM EDT | 220.00 | 19.39 | 19.40 | 20.20 | -2.98 | -13.32% | 12 | 230 | 59.16% |
| ELF240920C00230000 | 2024-06-28 10:46AM EDT | 230.00 | 16.40 | 15.70 | 16.30 | -3.10 | -15.90% | 6 | 148 | 58.52% |
| ELF240920C00240000 | 2024-06-28 12:54PM EDT | 240.00 | 12.47 | 12.50 | 13.20 | -1.13 | -8.31% | 3 | 74 | 58.08% |
| ELF240920C00250000 | 2024-06-28 2:39PM EDT | 250.00 | 10.60 | 10.10 | 10.80 | -2.26 | -17.57% | 33 | 39 | 58.30% |
| ELF240920C00260000 | 2024-06-28 12:54PM EDT | 260.00 | 8.17 | 8.10 | 8.60 | -2.28 | -21.82% | 3 | 23 | 58.14% |
| ELF240920C00270000 | 2024-06-28 12:22PM EDT | 270.00 | 6.70 | 6.40 | 6.90 | -0.96 | -12.53% | 6 | 35 | 58.06% |
| ELF240920C00280000 | 2024-06-25 12:19PM EDT | 280.00 | 5.00 | 5.20 | 5.70 | 0.00 | - | 2 | 43 | 58.64% |
| ELF240920C00290000 | 2024-06-21 12:07PM EDT | 290.00 | 3.98 | 4.10 | 4.80 | 0.00 | - | 1 | 203 | 59.11% |
| ELF240920C00300000 | 2024-06-27 3:24PM EDT | 300.00 | 4.60 | 3.20 | 3.80 | 0.00 | - | 1 | 17 | 58.94% |
| ELF240920C00310000 | 2024-06-28 3:28PM EDT | 310.00 | 2.95 | 2.60 | 3.10 | -0.07 | -2.32% | 1 | 12 | 59.35% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240920P00080000 | 2024-05-31 10:42AM EDT | 80.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 5 | 38 | 107.81% |
| ELF240920P00085000 | 2024-04-09 10:19AM EDT | 85.00 | 1.42 | 0.75 | 1.00 | 0.00 | - | - | 10 | 104.40% |
| ELF240920P00090000 | 2024-05-17 1:56PM EDT | 90.00 | 1.60 | 0.10 | 0.75 | 0.00 | - | 6 | 20 | 87.30% |
| ELF240920P00095000 | 2024-04-19 12:05PM EDT | 95.00 | 2.57 | 1.40 | 2.75 | 0.00 | - | 15 | 25 | 110.52% |
| ELF240920P00100000 | 2024-05-24 9:37AM EDT | 100.00 | 0.76 | 0.15 | 0.75 | 0.00 | - | 1 | 18 | 78.08% |
| ELF240920P00105000 | 2024-06-14 10:28AM EDT | 105.00 | 0.68 | 0.10 | 1.70 | 0.00 | - | 1 | 15 | 82.74% |
| ELF240920P00110000 | 2024-05-29 2:49PM EDT | 110.00 | 1.25 | 0.15 | 1.80 | 0.00 | - | 5 | 24 | 79.05% |
| ELF240920P00115000 | 2024-06-05 1:57PM EDT | 115.00 | 1.43 | 0.20 | 1.70 | 0.00 | - | 10 | 20 | 73.93% |
| ELF240920P00120000 | 2024-06-26 1:04PM EDT | 120.00 | 0.45 | 0.30 | 2.00 | 0.00 | - | 9 | 42 | 72.12% |
| ELF240920P00125000 | 2024-06-27 1:31PM EDT | 125.00 | 0.85 | 0.40 | 1.70 | 0.00 | - | 21 | 17 | 66.36% |
| ELF240920P00130000 | 2024-06-27 2:32PM EDT | 130.00 | 0.96 | 0.50 | 2.40 | 0.00 | - | 5 | 35 | 66.55% |
| ELF240920P00135000 | 2024-06-28 3:07PM EDT | 135.00 | 1.32 | 0.60 | 1.80 | +0.07 | +5.60% | 10 | 130 | 59.64% |
| ELF240920P00140000 | 2024-06-13 1:07PM EDT | 140.00 | 2.66 | 1.65 | 2.40 | 0.00 | - | 1 | 41 | 62.85% |
| ELF240920P00145000 | 2024-06-27 3:24PM EDT | 145.00 | 1.79 | 2.05 | 2.30 | 0.00 | - | 3 | 96 | 59.61% |
| ELF240920P00150000 | 2024-06-28 10:29AM EDT | 150.00 | 2.75 | 2.55 | 2.85 | +0.33 | +13.64% | 2 | 157 | 58.74% |
| ELF240920P00155000 | 2024-06-28 3:34PM EDT | 155.00 | 3.15 | 3.20 | 3.50 | -0.45 | -12.50% | 1 | 19 | 58.06% |
| ELF240920P00160000 | 2024-06-27 10:13AM EDT | 160.00 | 4.25 | 3.90 | 4.40 | 0.00 | - | 3 | 86 | 57.57% |
| ELF240920P00165000 | 2024-06-27 3:59PM EDT | 165.00 | 4.20 | 4.80 | 5.50 | 0.00 | - | 2 | 78 | 57.37% |
| ELF240920P00170000 | 2024-06-28 10:28AM EDT | 170.00 | 6.10 | 5.80 | 6.30 | +1.10 | +22.00% | 1 | 51 | 56.20% |
| ELF240920P00175000 | 2024-06-28 3:34PM EDT | 175.00 | 6.95 | 6.70 | 8.70 | -1.05 | -13.13% | 1 | 56 | 57.25% |
| ELF240920P00180000 | 2024-06-27 1:04PM EDT | 180.00 | 7.98 | 8.30 | 8.80 | 0.00 | - | 1 | 45 | 54.96% |
| ELF240920P00185000 | 2024-06-27 3:26PM EDT | 185.00 | 8.46 | 9.80 | 10.30 | 0.00 | - | 25 | 555 | 54.38% |
| ELF240920P00190000 | 2024-06-28 10:45AM EDT | 190.00 | 11.20 | 11.60 | 12.60 | -0.60 | -5.08% | 21 | 27 | 54.89% |
| ELF240920P00195000 | 2024-06-28 10:07AM EDT | 195.00 | 14.50 | 13.40 | 15.80 | +1.30 | +9.85% | 1 | 109 | 56.05% |
| ELF240920P00200000 | 2024-06-27 2:19PM EDT | 200.00 | 14.61 | 15.60 | 16.40 | 0.00 | - | 3 | 66 | 53.72% |
| ELF240920P00210000 | 2024-06-27 2:19PM EDT | 210.00 | 20.10 | 20.40 | 21.00 | +0.99 | +5.18% | 10 | 44 | 52.77% |
| ELF240920P00220000 | 2024-06-03 11:57AM EDT | 220.00 | 34.10 | 25.90 | 26.60 | 0.00 | - | 1 | 102 | 52.11% |
| ELF240920P00230000 | 2024-06-21 3:19PM EDT | 230.00 | 36.40 | 32.00 | 33.10 | 0.00 | - | 2 | 24 | 51.58% |
| ELF240920P00240000 | 2024-06-20 3:18PM EDT | 240.00 | 41.50 | 38.70 | 39.80 | 0.00 | - | 1 | 35 | 50.39% |
| ELF240920P00260000 | 2024-06-18 9:31AM EDT | 260.00 | 60.90 | 53.30 | 55.60 | 0.00 | - | - | 1 | 51.81% |
| ELF240920P00270000 | 2024-04-05 9:35AM EDT | 270.00 | 108.90 | 109.30 | 111.10 | 0.00 | - | 2 | 2 | 174.03% |
| ELF240920P00300000 | 2024-05-22 9:41AM EDT | 300.00 | 142.95 | 94.20 | 96.00 | 0.00 | - | - | 0 | 68.62% |
| ELF240920P00310000 | 2024-05-21 1:48PM EDT | 310.00 | 152.53 | 100.60 | 102.70 | 0.00 | - | 1 | 0 | 56.75% |
