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
57.235,79 +419,12 (+0,74%)
e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241115C00050000 | 2023-11-17 11:13AM EDT | 50.00 | 70.10 | 95.60 | 98.80 | 0.00 | - | 5 | 5 | 0.00% |
| ELF241115C00060000 | 2024-05-24 11:55AM EDT | 60.00 | 135.38 | 145.60 | 149.30 | 0.00 | - | 1 | 5 | 0.00% |
| ELF241115C00065000 | 2024-02-23 4:48PM EDT | 65.00 | 123.85 | 142.00 | 145.70 | 0.00 | - | 1 | 4 | 0.00% |
| ELF241115C00070000 | 2024-01-19 11:18AM EDT | 70.00 | 90.90 | 106.20 | 110.10 | 0.00 | - | 1 | 1 | 0.00% |
| ELF241115C00075000 | 2024-04-03 9:35AM EDT | 75.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF241115C00080000 | 2024-05-20 10:19AM EDT | 80.00 | 78.35 | 134.30 | 137.90 | 0.00 | - | 2 | 7 | 129.47% |
| ELF241115C00090000 | 2024-01-18 1:09PM EDT | 90.00 | 71.52 | 89.50 | 91.50 | 0.00 | - | 1 | 7 | 0.00% |
| ELF241115C00095000 | 2024-02-12 10:39AM EDT | 95.00 | 90.07 | 114.40 | 117.00 | 0.00 | - | 1 | 3 | 77.03% |
| ELF241115C00100000 | 2024-06-27 3:43PM EDT | 100.00 | 120.40 | 111.60 | 116.50 | 0.00 | - | 2 | 20 | 90.43% |
| ELF241115C00105000 | 2024-05-20 9:38AM EDT | 105.00 | 57.40 | 110.80 | 114.50 | 0.00 | - | 1 | 4 | 106.08% |
| ELF241115C00110000 | 2024-05-17 1:29PM EDT | 110.00 | 57.80 | 85.30 | 88.30 | 0.00 | - | 1 | 26 | 0.00% |
| ELF241115C00115000 | 2024-05-20 11:01AM EDT | 115.00 | 53.10 | 101.70 | 104.90 | 0.00 | - | 1 | 4 | 97.90% |
| ELF241115C00120000 | 2024-04-25 10:02AM EDT | 120.00 | 63.99 | 76.80 | 80.30 | 0.00 | - | 4 | 9 | 0.00% |
| ELF241115C00125000 | 2024-01-02 10:51AM EDT | 125.00 | 32.85 | 53.00 | 54.10 | 0.00 | - | 1 | 5 | 0.00% |
| ELF241115C00130000 | 2024-06-28 10:54AM EDT | 130.00 | 88.00 | 86.00 | 88.20 | +9.70 | +12.39% | 1 | 54 | 77.59% |
| ELF241115C00135000 | 2024-06-26 3:20PM EDT | 135.00 | 80.10 | 81.60 | 84.10 | 0.00 | - | 1 | 65 | 76.00% |
| ELF241115C00140000 | 2024-06-18 9:57AM EDT | 140.00 | 79.79 | 77.40 | 79.90 | 0.00 | - | 1 | 34 | 74.39% |
| ELF241115C00145000 | 2024-06-25 1:03PM EDT | 145.00 | 70.70 | 72.00 | 75.80 | 0.00 | - | 1 | 9 | 70.73% |
| ELF241115C00150000 | 2024-06-10 3:30PM EDT | 150.00 | 46.00 | 68.00 | 70.80 | 0.00 | - | 1 | 47 | 67.93% |
| ELF241115C00155000 | 2024-05-23 12:44PM EDT | 155.00 | 50.60 | 61.80 | 62.80 | 0.00 | - | 1 | 194 | 56.78% |
| ELF241115C00160000 | 2024-06-21 11:52AM EDT | 160.00 | 58.80 | 61.80 | 63.10 | 0.00 | - | 1 | 223 | 68.05% |
| ELF241115C00165000 | 2024-06-18 9:56AM EDT | 165.00 | 59.80 | 56.90 | 60.30 | 0.00 | - | 1 | 383 | 66.58% |
| ELF241115C00170000 | 2024-06-14 10:48AM EDT | 170.00 | 42.30 | 53.60 | 56.40 | 0.00 | - | 9 | 81 | 65.55% |
| ELF241115C00175000 | 2024-06-24 3:39PM EDT | 175.00 | 48.13 | 51.20 | 52.70 | 0.00 | - | 5 | 64 | 65.61% |
| ELF241115C00180000 | 2024-06-28 1:50PM EDT | 180.00 | 47.80 | 47.10 | 49.50 | -1.98 | -3.98% | 7 | 174 | 63.97% |
| ELF241115C00185000 | 2024-06-18 9:32AM EDT | 185.00 | 42.15 | 44.70 | 46.30 | 0.00 | - | 2 | 87 | 64.04% |
| ELF241115C00190000 | 2024-06-25 1:49PM EDT | 190.00 | 40.30 | 41.90 | 44.00 | 0.00 | - | 2 | 89 | 64.36% |
| ELF241115C00195000 | 2024-06-24 3:49PM EDT | 195.00 | 35.80 | 38.80 | 41.30 | 0.00 | - | 1 | 6 | 63.64% |
| ELF241115C00200000 | 2024-06-27 3:24PM EDT | 200.00 | 41.91 | 36.30 | 37.90 | 0.00 | - | 7 | 104 | 62.60% |
| ELF241115C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 32.47 | 31.00 | 33.20 | -2.03 | -5.88% | 1 | 26 | 61.65% |
| ELF241115C00220000 | 2024-06-28 12:39PM EDT | 220.00 | 27.85 | 27.80 | 28.70 | -3.45 | -11.02% | 3 | 82 | 62.02% |
| ELF241115C00230000 | 2024-06-27 10:45AM EDT | 230.00 | 24.20 | 23.90 | 24.80 | 0.00 | - | 9 | 63 | 61.41% |
| ELF241115C00240000 | 2024-06-27 10:20AM EDT | 240.00 | 19.80 | 18.90 | 21.40 | 0.00 | - | 9 | 109 | 59.40% |
| ELF241115C00250000 | 2024-06-26 9:57AM EDT | 250.00 | 16.10 | 17.20 | 18.60 | 0.00 | - | 1 | 274 | 60.43% |
| ELF241115C00260000 | 2024-06-27 10:45AM EDT | 260.00 | 15.20 | 14.30 | 15.70 | 0.00 | - | 1 | 58 | 59.44% |
| ELF241115C00270000 | 2024-06-28 1:51PM EDT | 270.00 | 12.60 | 12.70 | 13.50 | -1.00 | -7.35% | 8 | 280 | 59.87% |
| ELF241115C00280000 | 2024-06-21 10:13AM EDT | 280.00 | 10.00 | 10.30 | 11.60 | 0.00 | - | 3 | 65 | 59.13% |
| ELF241115C00290000 | 2024-06-26 11:48AM EDT | 290.00 | 9.70 | 9.30 | 10.30 | 0.00 | - | 12 | 13 | 60.14% |
| ELF241115C00300000 | 2024-06-18 3:03PM EDT | 300.00 | 9.10 | 6.90 | 9.20 | 0.00 | - | 3 | 44 | 59.16% |
| ELF241115C00310000 | 2024-06-27 12:18PM EDT | 310.00 | 7.22 | 6.90 | 7.60 | 0.00 | - | 1 | 129 | 60.17% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241115P00050000 | 2024-04-25 11:29AM EDT | 50.00 | 0.38 | 0.10 | 0.65 | 0.00 | - | 2 | 24 | 108.69% |
| ELF241115P00055000 | 2024-02-16 11:07AM EDT | 55.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 2 | 28 | 99.61% |
| ELF241115P00060000 | 2024-04-19 1:37PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ELF241115P00065000 | 2024-03-01 12:03PM EDT | 65.00 | 0.30 | 0.25 | 1.35 | 0.00 | - | 1 | 718 | 100.93% |
| ELF241115P00070000 | 2024-06-12 10:01AM EDT | 70.00 | 0.33 | 0.10 | 0.70 | 0.00 | - | 1 | 59 | 85.01% |
| ELF241115P00075000 | 2024-06-27 12:47PM EDT | 75.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | 1 | 144 | 92.60% |
| ELF241115P00080000 | 2024-06-18 3:14PM EDT | 80.00 | 0.50 | 0.20 | 1.80 | 0.00 | - | 2 | 137 | 87.67% |
| ELF241115P00085000 | 2024-06-18 9:58AM EDT | 85.00 | 0.58 | 0.25 | 1.90 | 0.00 | - | 3 | 109 | 83.79% |
| ELF241115P00090000 | 2024-06-18 9:58AM EDT | 90.00 | 0.55 | 0.30 | 2.05 | 0.00 | - | 4 | 102 | 80.37% |
| ELF241115P00095000 | 2024-06-24 11:17AM EDT | 95.00 | 1.10 | 0.35 | 2.15 | 0.00 | - | 2 | 388 | 76.71% |
| ELF241115P00100000 | 2024-06-21 2:24PM EDT | 100.00 | 1.05 | 0.40 | 2.35 | 0.00 | - | 10 | 59 | 73.73% |
| ELF241115P00105000 | 2024-05-23 10:53AM EDT | 105.00 | 2.65 | 0.90 | 1.65 | 0.00 | - | 3 | 133 | 68.41% |
| ELF241115P00110000 | 2024-06-26 2:36PM EDT | 110.00 | 1.50 | 0.65 | 2.80 | 0.00 | - | 4 | 37 | 68.71% |
| ELF241115P00115000 | 2024-06-20 10:25AM EDT | 115.00 | 1.87 | 0.80 | 3.10 | 0.00 | - | 1 | 228 | 66.52% |
| ELF241115P00120000 | 2024-06-14 1:40PM EDT | 120.00 | 3.20 | 0.75 | 3.20 | 0.00 | - | 1 | 291 | 62.74% |
| ELF241115P00125000 | 2024-06-18 10:19AM EDT | 125.00 | 2.82 | 2.40 | 2.75 | 0.00 | - | 3 | 108 | 62.94% |
| ELF241115P00130000 | 2024-06-03 9:39AM EDT | 130.00 | 4.50 | 2.90 | 3.30 | 0.00 | - | 1 | 16 | 62.10% |
| ELF241115P00135000 | 2024-06-18 10:19AM EDT | 135.00 | 3.99 | 3.50 | 3.90 | 0.00 | - | 1 | 778 | 61.27% |
| ELF241115P00140000 | 2024-06-12 12:09PM EDT | 140.00 | 5.40 | 4.00 | 4.80 | 0.00 | - | 1 | 127 | 60.54% |
| ELF241115P00145000 | 2024-06-27 1:06PM EDT | 145.00 | 4.80 | 5.00 | 5.50 | 0.00 | - | 2 | 128 | 60.05% |
| ELF241115P00150000 | 2024-06-14 2:36PM EDT | 150.00 | 8.80 | 5.70 | 7.30 | 0.00 | - | 1 | 46 | 60.61% |
| ELF241115P00155000 | 2024-06-28 10:08AM EDT | 155.00 | 7.25 | 6.60 | 7.40 | -2.65 | -26.77% | 1 | 85 | 58.19% |
| ELF241115P00160000 | 2024-06-27 3:43PM EDT | 160.00 | 7.30 | 8.00 | 9.30 | 0.00 | - | 2 | 93 | 59.18% |
| ELF241115P00165000 | 2024-06-18 3:11PM EDT | 165.00 | 9.26 | 9.10 | 9.90 | 0.00 | - | 2 | 42 | 57.39% |
| ELF241115P00170000 | 2024-06-20 10:11AM EDT | 170.00 | 11.20 | 10.40 | 11.40 | 0.00 | - | 44 | 66 | 56.88% |
| ELF241115P00175000 | 2024-06-14 10:46AM EDT | 175.00 | 17.15 | 11.90 | 12.80 | 0.00 | - | 1 | 100 | 56.18% |
| ELF241115P00180000 | 2024-06-18 3:47PM EDT | 180.00 | 13.82 | 12.10 | 14.50 | 0.00 | - | 2 | 56 | 54.02% |
| ELF241115P00185000 | 2024-04-01 9:49AM EDT | 185.00 | 29.67 | 43.50 | 44.20 | 0.00 | - | 1 | 7 | 117.16% |
| ELF241115P00190000 | 2024-06-14 12:51PM EDT | 190.00 | 23.81 | 16.80 | 18.60 | 0.00 | - | 1 | 17 | 54.63% |
| ELF241115P00195000 | 2024-06-21 3:22PM EDT | 195.00 | 22.10 | 18.60 | 20.80 | 0.00 | - | 2 | 4 | 54.00% |
| ELF241115P00200000 | 2024-06-27 3:24PM EDT | 200.00 | 20.00 | 22.00 | 22.90 | 0.00 | - | 21 | 22 | 54.63% |
| ELF241115P00210000 | 2024-06-28 1:05PM EDT | 210.00 | 27.68 | 27.10 | 28.00 | +2.78 | +11.16% | 52 | 62 | 54.15% |
| ELF241115P00220000 | 2024-06-27 10:18AM EDT | 220.00 | 33.10 | 32.60 | 33.50 | 0.00 | - | 5 | 12 | 53.38% |
| ELF241115P00230000 | 2024-06-27 10:34AM EDT | 230.00 | 39.10 | 38.60 | 39.50 | 0.00 | - | 23 | 145 | 52.58% |
| ELF241115P00240000 | 2024-06-11 11:09AM EDT | 240.00 | 61.30 | 44.00 | 47.50 | 0.00 | - | 1 | 6 | 52.17% |
