Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.403,80 +422,40 (+0,74%) CMC Crypto 200
1.281,85 +15,70 (+1,24%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240628C00220000 | 2024-06-27 3:54PM EDT | 2024-06-28 | 1.75 | 1.85 | 2.15 | +1.50 | +600.00% | 1,315 | 321 | 47.10% |
| ELF240705C00220000 | 2024-06-27 3:59PM EDT | 2024-07-05 | 5.25 | 5.10 | 5.40 | +3.40 | +183.78% | 152 | 288 | 46.29% |
| ELF240712C00220000 | 2024-06-27 3:42PM EDT | 2024-07-12 | 7.70 | 7.50 | 8.10 | +3.50 | +83.33% | 68 | 27 | 49.57% |
| ELF240719C00220000 | 2024-06-27 3:57PM EDT | 2024-07-19 | 9.80 | 9.50 | 10.00 | +5.40 | +122.73% | 319 | 854 | 50.06% |
| ELF240726C00220000 | 2024-06-24 2:12PM EDT | 2024-07-26 | 6.65 | 9.90 | 11.90 | 0.00 | - | 2 | 26 | 51.45% |
| ELF240802C00220000 | 2024-06-27 3:33PM EDT | 2024-08-02 | 12.80 | 11.90 | 14.90 | +4.57 | +55.53% | 7 | 5 | 51.75% |
| ELF240816C00220000 | 2024-06-27 3:56PM EDT | 2024-08-16 | 19.40 | 19.20 | 19.80 | +3.40 | +21.25% | 59 | 256 | 62.87% |
| ELF240920C00220000 | 2024-06-27 2:20PM EDT | 2024-09-20 | 22.37 | 23.60 | 24.30 | +5.12 | +29.68% | 3 | 228 | 59.00% |
| ELF241018C00220000 | 2024-06-27 3:27PM EDT | 2024-10-18 | 27.20 | 26.80 | 27.90 | +5.40 | +24.77% | 6 | 43 | 58.29% |
| ELF241115C00220000 | 2024-06-27 2:16PM EDT | 2024-11-15 | 31.30 | 32.00 | 33.00 | +3.45 | +12.39% | 8 | 79 | 61.83% |
| ELF241220C00220000 | 2024-06-27 2:26PM EDT | 2024-12-20 | 33.30 | 34.50 | 35.90 | +5.70 | +20.65% | 1 | 72 | 59.91% |
| ELF250117C00220000 | 2024-06-27 3:39PM EDT | 2025-01-17 | 37.60 | 36.40 | 38.00 | +8.60 | +29.66% | 3 | 204 | 58.79% |
| ELF250221C00220000 | 2024-06-20 2:03PM EDT | 2025-02-21 | 36.59 | 41.30 | 42.40 | 0.00 | - | - | 1 | 61.08% |
| ELF250620C00220000 | 2024-06-12 2:36PM EDT | 2025-06-20 | 40.78 | 50.50 | 52.00 | 0.00 | - | 1 | 7 | 61.21% |
| ELF251017C00220000 | 2024-06-04 10:32AM EDT | 2025-10-17 | 43.00 | 57.20 | 59.80 | 0.00 | - | 1 | 1 | 60.69% |
| ELF260116C00220000 | 2024-06-27 1:17PM EDT | 2026-01-16 | 61.30 | 63.60 | 65.30 | -0.10 | -0.16% | 3 | 39 | 61.46% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240628P00220000 | 2024-06-27 3:47PM EDT | 2024-06-28 | 4.45 | 3.70 | 4.20 | -8.45 | -65.50% | 4 | 7 | 47.90% |
| ELF240705P00220000 | 2024-06-27 3:20PM EDT | 2024-07-05 | 7.20 | 6.70 | 7.10 | -6.50 | -47.45% | 53 | 3 | 44.09% |
| ELF240712P00220000 | 2024-06-27 3:35PM EDT | 2024-07-12 | 9.46 | 8.90 | 9.40 | -16.05 | -62.92% | 31 | 2 | 45.73% |
| ELF240719P00220000 | 2024-06-27 2:32PM EDT | 2024-07-19 | 11.45 | 10.70 | 11.20 | -3.99 | -25.84% | 12 | 28 | 46.40% |
| ELF240726P00220000 | 2024-06-20 3:51PM EDT | 2024-07-26 | 17.92 | 11.30 | 13.00 | 0.00 | - | - | 0 | 47.85% |
| ELF240816P00220000 | 2024-06-27 3:54PM EDT | 2024-08-16 | 20.00 | 19.50 | 20.20 | -2.24 | -10.07% | 27 | 35 | 57.78% |
| ELF240920P00220000 | 2024-06-03 11:57AM EDT | 2024-09-20 | 34.10 | 22.80 | 23.40 | 0.00 | - | 1 | 102 | 52.22% |
| ELF241018P00220000 | 2024-06-25 11:25AM EDT | 2024-10-18 | 28.22 | 25.30 | 26.00 | 0.00 | - | 1 | 1 | 50.64% |
| ELF241115P00220000 | 2024-06-27 10:18AM EDT | 2024-11-15 | 33.10 | 29.50 | 30.10 | -4.40 | -11.73% | 5 | 10 | 53.08% |
| ELF241220P00220000 | 2024-06-20 2:39PM EDT | 2024-12-20 | 35.20 | 29.70 | 32.10 | 0.00 | - | - | 9 | 51.38% |
| ELF250117P00220000 | 2024-06-25 2:38PM EDT | 2025-01-17 | 37.30 | 33.10 | 33.70 | 0.00 | - | 10 | 66 | 50.23% |
| ELF250620P00220000 | 2024-06-10 12:38PM EDT | 2025-06-20 | 58.90 | 40.60 | 43.60 | 0.00 | - | 21 | 30 | 49.67% |
| ELF260116P00220000 | 2024-06-24 10:17AM EDT | 2026-01-16 | 51.92 | 50.00 | 52.10 | 0.00 | - | 4 | 8 | 47.55% |
