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
57.385,72 +499,00 (+0,88%)
e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241220C00080000 | 2024-05-20 10:01AM EDT | 80.00 | 76.80 | 134.80 | 138.40 | 0.00 | - | 1 | 0 | 118.81% |
| ELF241220C00100000 | 2024-05-24 9:33AM EDT | 100.00 | 96.00 | 108.40 | 111.70 | 0.00 | - | 1 | 2 | 61.60% |
| ELF241220C00115000 | 2024-05-17 12:34PM EDT | 115.00 | 57.20 | 82.40 | 85.00 | 0.00 | - | 1 | 1 | 0.00% |
| ELF241220C00120000 | 2024-06-25 10:59AM EDT | 120.00 | 95.00 | 95.00 | 98.30 | 0.00 | - | 1 | 3 | 76.09% |
| ELF241220C00130000 | 2024-05-31 10:36AM EDT | 130.00 | 60.06 | 86.60 | 89.90 | 0.00 | - | 1 | 1 | 73.55% |
| ELF241220C00135000 | 2024-04-25 11:36AM EDT | 135.00 | 56.01 | 67.30 | 69.40 | 0.00 | - | - | 10 | 0.00% |
| ELF241220C00145000 | 2024-06-18 11:42AM EDT | 145.00 | 77.00 | 74.40 | 77.70 | 0.00 | - | 3 | 4 | 69.61% |
| ELF241220C00150000 | 2024-06-11 12:27PM EDT | 150.00 | 50.70 | 70.30 | 73.70 | 0.00 | - | 1 | 1 | 68.01% |
| ELF241220C00155000 | 2024-05-20 9:30AM EDT | 155.00 | 31.70 | 70.00 | 72.20 | 0.00 | - | - | 1 | 74.24% |
| ELF241220C00160000 | 2024-06-14 10:13AM EDT | 160.00 | 51.30 | 63.90 | 66.40 | 0.00 | - | 3 | 11 | 67.47% |
| ELF241220C00165000 | 2024-06-20 9:53AM EDT | 165.00 | 63.50 | 59.70 | 62.90 | 0.00 | - | 2 | 5 | 65.82% |
| ELF241220C00170000 | 2024-06-24 1:01PM EDT | 170.00 | 55.30 | 56.80 | 59.50 | 0.00 | - | 1 | 10 | 65.60% |
| ELF241220C00175000 | 2024-06-05 3:05PM EDT | 175.00 | 36.60 | 53.60 | 56.20 | 0.00 | - | 8 | 11 | 64.91% |
| ELF241220C00180000 | 2024-06-28 3:38PM EDT | 180.00 | 52.50 | 50.60 | 52.10 | -1.90 | -3.49% | 1 | 9 | 63.42% |
| ELF241220C00185000 | 2024-06-12 1:19PM EDT | 185.00 | 42.50 | 46.30 | 49.00 | 0.00 | - | 1 | 2 | 61.49% |
| ELF241220C00190000 | 2024-06-18 12:44PM EDT | 190.00 | 45.25 | 44.30 | 47.20 | 0.00 | - | 10 | 15 | 62.87% |
| ELF241220C00195000 | 2024-06-21 1:34PM EDT | 195.00 | 38.97 | 41.70 | 44.40 | 0.00 | - | 2 | 17 | 62.47% |
| ELF241220C00200000 | 2024-06-27 1:19PM EDT | 200.00 | 41.93 | 39.10 | 40.70 | 0.00 | - | 8 | 48 | 61.04% |
| ELF241220C00210000 | 2024-06-27 3:38PM EDT | 210.00 | 39.90 | 33.40 | 35.90 | 0.00 | - | 20 | 46 | 59.59% |
| ELF241220C00220000 | 2024-06-27 2:26PM EDT | 220.00 | 33.30 | 29.10 | 31.40 | 0.00 | - | 1 | 71 | 58.89% |
| ELF241220C00230000 | 2024-06-24 12:03PM EDT | 230.00 | 25.30 | 26.70 | 27.40 | 0.00 | - | 16 | 21 | 59.54% |
| ELF241220C00240000 | 2024-06-28 3:41PM EDT | 240.00 | 24.70 | 23.20 | 23.90 | +4.20 | +20.49% | 4 | 4 | 59.01% |
| ELF241220C00250000 | 2024-06-27 11:20AM EDT | 250.00 | 20.90 | 19.50 | 20.80 | 0.00 | - | 2 | 60 | 58.00% |
| ELF241220C00260000 | 2024-06-28 10:11AM EDT | 260.00 | 17.23 | 15.80 | 19.10 | +0.98 | +6.03% | 1 | 322 | 57.63% |
| ELF241220C00270000 | 2024-06-27 12:14PM EDT | 270.00 | 15.38 | 14.70 | 15.70 | 0.00 | - | 6 | 119 | 57.53% |
| ELF241220C00280000 | 2024-06-27 10:45AM EDT | 280.00 | 13.30 | 13.10 | 13.70 | 0.00 | - | 1 | 48 | 57.77% |
| ELF241220C00290000 | 2024-05-29 10:27AM EDT | 290.00 | 7.60 | 10.60 | 11.90 | 0.00 | - | 2 | 1 | 56.83% |
| ELF241220C00300000 | 2024-06-18 9:40AM EDT | 300.00 | 10.10 | 8.70 | 11.10 | 0.00 | - | 1 | 17 | 57.07% |
| ELF241220C00310000 | 2024-06-27 3:32PM EDT | 310.00 | 10.50 | 8.60 | 9.30 | 0.00 | - | 3 | 35 | 57.85% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF241220P00080000 | 2024-06-11 10:17AM EDT | 80.00 | 0.87 | 0.15 | 1.90 | 0.00 | - | 1 | 12 | 78.71% |
| ELF241220P00085000 | 2024-05-23 11:46AM EDT | 85.00 | 1.25 | 0.30 | 1.05 | 0.00 | - | 7 | 23 | 68.92% |
| ELF241220P00090000 | 2024-04-30 2:24PM EDT | 90.00 | 3.40 | 1.20 | 1.95 | 0.00 | - | 7 | 15 | 76.18% |
| ELF241220P00095000 | 2024-06-27 2:18PM EDT | 95.00 | 1.10 | 0.50 | 1.80 | 0.00 | - | 2 | 5 | 67.46% |
| ELF241220P00100000 | 2024-06-17 10:14AM EDT | 100.00 | 1.71 | 0.50 | 2.65 | 0.00 | - | 1 | 730 | 67.80% |
| ELF241220P00105000 | 2024-06-18 12:15PM EDT | 105.00 | 1.75 | 0.65 | 2.95 | 0.00 | - | 1 | 20 | 65.80% |
| ELF241220P00110000 | 2024-06-11 10:17AM EDT | 110.00 | 3.20 | 0.80 | 3.30 | 0.00 | - | 2 | 101 | 63.87% |
| ELF241220P00115000 | 2024-05-21 11:35AM EDT | 115.00 | 8.70 | 2.30 | 2.75 | 0.00 | - | 2 | 23 | 63.26% |
| ELF241220P00120000 | 2024-06-17 10:14AM EDT | 120.00 | 3.98 | 2.15 | 3.20 | 0.00 | - | 1 | 6 | 60.43% |
| ELF241220P00125000 | 2024-05-10 2:33PM EDT | 125.00 | 11.10 | 5.20 | 6.40 | 0.00 | - | - | 100 | 71.28% |
| ELF241220P00130000 | 2024-06-25 10:40AM EDT | 130.00 | 3.86 | 3.10 | 4.40 | 0.00 | - | 1 | 16 | 58.59% |
| ELF241220P00135000 | 2024-06-18 2:36PM EDT | 135.00 | 4.72 | 3.70 | 4.90 | 0.00 | - | 6 | 21 | 57.31% |
| ELF241220P00140000 | 2024-06-27 12:14PM EDT | 140.00 | 5.17 | 4.10 | 5.70 | 0.00 | - | 6 | 403 | 56.03% |
| ELF241220P00145000 | 2024-05-23 1:45PM EDT | 145.00 | 10.35 | 6.30 | 7.00 | 0.00 | - | 1 | 5 | 58.40% |
| ELF241220P00150000 | 2024-06-26 3:50PM EDT | 150.00 | 8.90 | 6.40 | 7.70 | 0.00 | - | 1 | 5 | 55.88% |
| ELF241220P00155000 | 2024-06-05 11:04AM EDT | 155.00 | 14.10 | 7.50 | 9.90 | 0.00 | - | 6 | 15 | 56.87% |
| ELF241220P00160000 | 2024-06-27 2:28PM EDT | 160.00 | 8.80 | 9.40 | 9.90 | 0.00 | - | 1 | 22 | 55.53% |
| ELF241220P00165000 | 2024-06-24 3:55PM EDT | 165.00 | 12.00 | 10.00 | 12.00 | 0.00 | - | 1 | 19 | 55.01% |
| ELF241220P00170000 | 2024-06-24 12:07PM EDT | 170.00 | 12.70 | 11.60 | 12.90 | 0.00 | - | 11 | 26 | 53.98% |
| ELF241220P00175000 | 2024-06-26 11:41AM EDT | 175.00 | 13.80 | 13.90 | 15.80 | 0.00 | - | 10 | 10 | 55.69% |
| ELF241220P00180000 | 2024-06-26 11:41AM EDT | 180.00 | 15.49 | 15.20 | 17.20 | 0.00 | - | 10 | 32 | 54.35% |
| ELF241220P00185000 | 2024-06-24 3:23PM EDT | 185.00 | 18.33 | 17.60 | 18.10 | 0.00 | - | 17 | 30 | 53.42% |
| ELF241220P00190000 | 2024-03-27 12:36PM EDT | 190.00 | 30.40 | 35.70 | 36.50 | 0.00 | - | 5 | 24 | 84.08% |
| ELF241220P00195000 | 2024-06-24 11:21AM EDT | 195.00 | 21.70 | 21.20 | 22.80 | 0.00 | - | 2 | 317 | 52.56% |
| ELF241220P00200000 | 2024-05-24 11:20AM EDT | 200.00 | 31.54 | 25.50 | 26.10 | 0.00 | - | 2 | 17 | 54.91% |
| ELF241220P00210000 | 2024-06-20 2:39PM EDT | 210.00 | 29.60 | 27.90 | 30.20 | 0.00 | - | 8 | 15 | 51.03% |
| ELF241220P00220000 | 2024-06-20 2:39PM EDT | 220.00 | 35.20 | 33.30 | 35.80 | 0.00 | - | - | 9 | 50.30% |
| ELF241220P00230000 | 2024-06-03 2:56PM EDT | 230.00 | 49.88 | 40.30 | 41.80 | 0.00 | - | 1 | 1 | 50.46% |
| ELF241220P00250000 | 2024-06-18 3:49PM EDT | 250.00 | 53.00 | 53.50 | 54.90 | 0.00 | - | 2 | 4 | 49.92% |
| ELF241220P00270000 | 2024-05-17 12:41PM EDT | 270.00 | 112.99 | 81.20 | 84.10 | 0.00 | - | 3 | 3 | 72.43% |
| ELF241220P00280000 | 2024-05-17 12:31PM EDT | 280.00 | 121.83 | 89.70 | 92.70 | 0.00 | - | 2 | 3 | 73.74% |
