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
57.179,73 +373,32 (+0,66%)
e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250620C00100000 | 2024-06-28 9:35AM EDT | 100.00 | 123.77 | 118.00 | 122.50 | +29.17 | +30.84% | 1 | 21 | 78.20% |
| ELF250620C00110000 | 2024-06-06 3:56PM EDT | 110.00 | 87.10 | 109.50 | 114.50 | 0.00 | - | - | 2 | 74.88% |
| ELF250620C00120000 | 2024-06-03 9:58AM EDT | 120.00 | 91.00 | 102.00 | 106.50 | 0.00 | - | 1 | 1 | 72.55% |
| ELF250620C00130000 | 2024-06-18 9:36AM EDT | 130.00 | 94.40 | 94.50 | 99.00 | 0.00 | - | - | 1 | 70.37% |
| ELF250620C00140000 | 2024-06-20 12:40PM EDT | 140.00 | 88.70 | 88.30 | 91.70 | 0.00 | - | 1 | 2 | 69.26% |
| ELF250620C00145000 | 2024-06-07 3:38PM EDT | 145.00 | 59.95 | 85.40 | 88.20 | 0.00 | - | 10 | 32 | 68.82% |
| ELF250620C00150000 | 2024-06-25 12:34PM EDT | 150.00 | 78.90 | 81.00 | 84.00 | 0.00 | - | 1 | 123 | 66.35% |
| ELF250620C00155000 | 2024-06-17 1:55PM EDT | 155.00 | 67.80 | 78.80 | 81.90 | 0.00 | - | 2 | 12 | 67.48% |
| ELF250620C00160000 | 2024-06-24 11:29AM EDT | 160.00 | 77.00 | 74.50 | 78.70 | 0.00 | - | 2 | 12 | 65.81% |
| ELF250620C00165000 | 2024-05-22 3:36PM EDT | 165.00 | 37.62 | 68.10 | 70.70 | 0.00 | - | 3 | 6 | 58.78% |
| ELF250620C00170000 | 2024-06-24 10:23AM EDT | 170.00 | 73.50 | 68.50 | 73.50 | 0.00 | - | 3 | 8 | 65.23% |
| ELF250620C00175000 | 2024-06-04 12:32PM EDT | 175.00 | 54.20 | 66.00 | 70.50 | 0.00 | - | 1 | 2 | 64.83% |
| ELF250620C00180000 | 2024-06-18 12:23PM EDT | 180.00 | 65.50 | 63.00 | 68.00 | 0.00 | - | 4 | 8 | 64.33% |
| ELF250620C00185000 | 2024-05-31 1:27PM EDT | 185.00 | 45.24 | 60.50 | 65.00 | 0.00 | - | 25 | 16 | 63.73% |
| ELF250620C00190000 | 2024-06-17 10:11AM EDT | 190.00 | 46.65 | 57.50 | 62.50 | 0.00 | - | 1 | 7 | 63.05% |
| ELF250620C00195000 | 2024-06-27 3:59PM EDT | 195.00 | 62.95 | 55.50 | 60.00 | 0.00 | - | 1 | 10 | 62.94% |
| ELF250620C00200000 | 2024-06-18 9:40AM EDT | 200.00 | 55.00 | 53.00 | 57.50 | 0.00 | - | 16 | 58 | 62.41% |
| ELF250620C00210000 | 2024-06-28 3:09PM EDT | 210.00 | 51.94 | 49.80 | 53.00 | -0.66 | -1.25% | 3 | 38 | 62.55% |
| ELF250620C00220000 | 2024-06-12 2:36PM EDT | 220.00 | 40.78 | 44.50 | 49.00 | 0.00 | - | 1 | 7 | 61.33% |
| ELF250620C00230000 | 2024-06-27 10:27AM EDT | 230.00 | 42.00 | 40.50 | 45.00 | 0.00 | - | 2 | 31 | 60.61% |
| ELF250620C00240000 | 2024-06-18 12:15PM EDT | 240.00 | 39.10 | 38.30 | 41.50 | 0.00 | - | 21 | 70 | 60.97% |
| ELF250620C00250000 | 2024-06-24 9:53AM EDT | 250.00 | 33.05 | 35.00 | 38.50 | 0.00 | - | 1 | 124 | 60.68% |
| ELF250620C00260000 | 2024-06-27 2:53PM EDT | 260.00 | 35.70 | 30.60 | 34.00 | 0.00 | - | 2 | 25 | 58.55% |
| ELF250620C00270000 | 2024-06-13 10:34AM EDT | 270.00 | 23.40 | 29.80 | 31.20 | 0.00 | - | 1 | 55 | 59.36% |
| ELF250620C00280000 | 2024-06-28 3:14PM EDT | 280.00 | 28.90 | 27.10 | 28.70 | +8.20 | +39.61% | 1 | 36 | 58.96% |
| ELF250620C00290000 | 2024-06-14 11:53AM EDT | 290.00 | 18.30 | 24.80 | 26.80 | 0.00 | - | - | 7 | 58.95% |
| ELF250620C00300000 | 2024-06-20 12:14PM EDT | 300.00 | 23.82 | 21.50 | 25.20 | 0.00 | - | 7 | 34 | 58.29% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF250620P00080000 | 2024-05-24 1:16PM EDT | 80.00 | 2.40 | 0.05 | 4.10 | 0.00 | - | 13 | 13 | 63.48% |
| ELF250620P00085000 | 2024-06-05 1:32PM EDT | 85.00 | 3.40 | 0.15 | 4.30 | 0.00 | - | 1 | 13 | 60.85% |
| ELF250620P00090000 | 2024-06-05 9:30AM EDT | 90.00 | 3.90 | 2.00 | 4.70 | 0.00 | - | 1 | 1 | 63.44% |
| ELF250620P00095000 | 2024-06-18 10:28AM EDT | 95.00 | 3.50 | 1.60 | 3.80 | 0.00 | - | 1 | 762 | 56.78% |
| ELF250620P00100000 | 2024-06-21 10:58AM EDT | 100.00 | 3.72 | 3.60 | 4.30 | 0.00 | - | 1 | 8 | 59.18% |
| ELF250620P00110000 | 2024-06-07 1:12PM EDT | 110.00 | 7.87 | 4.50 | 6.00 | 0.00 | - | 1 | 3 | 57.40% |
| ELF250620P00115000 | 2024-06-05 2:22PM EDT | 115.00 | 8.90 | 5.40 | 6.80 | 0.00 | - | - | 2 | 56.87% |
| ELF250620P00120000 | 2024-06-24 12:35PM EDT | 120.00 | 7.06 | 6.20 | 9.30 | 0.00 | - | 1 | 25 | 58.31% |
| ELF250620P00125000 | 2024-05-01 10:44AM EDT | 125.00 | 19.10 | 10.90 | 11.40 | 0.00 | - | - | 14 | 63.37% |
| ELF250620P00135000 | 2024-06-20 9:56AM EDT | 135.00 | 10.50 | 9.40 | 11.10 | 0.00 | - | 1 | 2 | 54.67% |
| ELF250620P00140000 | 2024-06-27 1:24PM EDT | 140.00 | 11.05 | 11.30 | 12.10 | 0.00 | - | 1 | 5 | 54.55% |
| ELF250620P00150000 | 2024-06-21 10:58AM EDT | 150.00 | 14.00 | 13.90 | 15.80 | -0.15 | -1.06% | 1 | 120 | 54.18% |
| ELF250620P00155000 | 2024-06-28 3:30PM EDT | 155.00 | 15.94 | 15.80 | 16.90 | -4.06 | -20.30% | 1 | 3 | 53.60% |
| ELF250620P00160000 | 2024-06-24 12:35PM EDT | 160.00 | 17.82 | 17.50 | 18.60 | 0.00 | - | 1 | 37 | 53.21% |
| ELF250620P00165000 | 2024-06-07 1:12PM EDT | 165.00 | 26.70 | 18.30 | 22.00 | 0.00 | - | 1 | 11 | 53.30% |
| ELF250620P00170000 | 2024-06-12 12:31PM EDT | 170.00 | 23.50 | 20.40 | 24.00 | 0.00 | - | 43 | 49 | 53.14% |
| ELF250620P00175000 | 2024-06-18 2:30PM EDT | 175.00 | 23.30 | 22.00 | 26.00 | 0.00 | - | 4 | 0 | 52.47% |
| ELF250620P00185000 | 2024-06-06 2:19PM EDT | 185.00 | 35.78 | 26.10 | 30.50 | 0.00 | - | 1 | 11 | 51.76% |
| ELF250620P00195000 | 2024-06-21 10:44AM EDT | 195.00 | 33.55 | 30.80 | 35.00 | 0.00 | - | 1 | 33 | 50.96% |
| ELF250620P00200000 | 2024-06-10 2:28PM EDT | 200.00 | 45.60 | 34.20 | 37.50 | 0.00 | - | 3 | 7 | 51.22% |
| ELF250620P00210000 | 2024-06-27 10:27AM EDT | 210.00 | 40.20 | 39.20 | 42.50 | 0.00 | - | 4 | 33 | 50.25% |
| ELF250620P00220000 | 2024-06-10 12:38PM EDT | 220.00 | 58.90 | 43.70 | 48.00 | 0.00 | - | 21 | 30 | 51.49% |
| ELF250620P00230000 | 2024-06-11 11:48AM EDT | 230.00 | 63.50 | 50.00 | 54.00 | 0.00 | - | 39 | 60 | 50.90% |
| ELF250620P00240000 | 2024-06-14 11:11AM EDT | 240.00 | 66.50 | 56.00 | 60.00 | 0.00 | - | 2 | 14 | 49.93% |
