Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.610,04 +4.683,16 (+8,53%)
Elastic N.V. (ESTC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00060000 | 2024-01-18 2:49PM EDT | 60.00 | 57.15 | 69.00 | 73.80 | 0.00 | - | 1 | 2 | 782.81% |
| ESTC240517C00065000 | 2024-01-19 3:23PM EDT | 65.00 | 56.49 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 716.16% |
| ESTC240517C00070000 | 2023-12-01 3:48PM EDT | 70.00 | 43.00 | 42.50 | 47.00 | 0.00 | - | 1 | 2 | 339.84% |
| ESTC240517C00075000 | 2023-12-19 10:30AM EDT | 75.00 | 42.95 | 43.00 | 47.40 | 0.00 | - | 1 | 50 | 398.49% |
| ESTC240517C00080000 | 2024-03-14 9:41AM EDT | 80.00 | 26.10 | 17.40 | 19.40 | 0.00 | - | 1 | 92 | 0.00% |
| ESTC240517C00085000 | 2024-04-08 3:16PM EDT | 85.00 | 14.65 | 20.20 | 23.20 | 0.00 | - | 5 | 24 | 94.73% |
| ESTC240517C00090000 | 2024-04-25 2:07PM EDT | 90.00 | 14.70 | 14.60 | 18.20 | 0.00 | - | 5 | 92 | 68.51% |
| ESTC240517C00095000 | 2024-04-30 1:20PM EDT | 95.00 | 9.60 | 11.10 | 13.10 | 0.00 | - | 2 | 171 | 65.04% |
| ESTC240517C00100000 | 2024-05-03 12:59PM EDT | 100.00 | 7.30 | 6.90 | 7.50 | +0.20 | +2.82% | 16 | 241 | 50.54% |
| ESTC240517C00105000 | 2024-05-03 1:09PM EDT | 105.00 | 4.00 | 3.70 | 4.10 | -0.30 | -6.98% | 34 | 314 | 45.70% |
| ESTC240517C00110000 | 2024-05-03 3:03PM EDT | 110.00 | 2.04 | 1.75 | 1.90 | +0.19 | +10.27% | 12 | 1,537 | 43.56% |
| ESTC240517C00115000 | 2024-05-03 12:13PM EDT | 115.00 | 0.85 | 0.60 | 0.80 | +0.05 | +6.25% | 6 | 923 | 43.68% |
| ESTC240517C00120000 | 2024-05-03 12:12PM EDT | 120.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 11 | 227 | 45.65% |
| ESTC240517C00125000 | 2024-05-03 2:28PM EDT | 125.00 | 0.21 | 0.00 | 0.50 | -0.02 | -8.70% | 40 | 297 | 52.34% |
| ESTC240517C00130000 | 2024-04-30 11:52AM EDT | 130.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 9 | 91 | 52.73% |
| ESTC240517C00135000 | 2024-04-24 11:44AM EDT | 135.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 6 | 378 | 60.55% |
| ESTC240517C00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 149 | 75.68% |
| ESTC240517C00145000 | 2024-04-19 2:31PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 92.97% |
| ESTC240517C00150000 | 2024-03-27 3:22PM EDT | 150.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 74.61% |
| ESTC240517C00155000 | 2024-04-11 3:13PM EDT | 155.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 108.11% |
| ESTC240517C00160000 | 2024-03-26 9:37AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 165 | 99.41% |
| ESTC240517C00165000 | 2024-03-04 10:42AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 816 | 121.78% |
| ESTC240517C00170000 | 2024-04-11 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 120.02% |
| ESTC240517C00175000 | 2024-03-01 2:18PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 378 | 134.38% |
| ESTC240517C00180000 | 2024-02-27 1:00PM EDT | 180.00 | 3.56 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 140.23% |
| ESTC240517C00185000 | 2024-03-01 11:14AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 111.72% |
| ESTC240517C00190000 | 2024-03-22 1:59PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 116.02% |
| ESTC240517C00195000 | 2024-03-07 2:45PM EDT | 195.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 156.84% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00045000 | 2024-01-05 12:50PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 233.79% |
| ESTC240517P00055000 | 2023-11-14 10:42AM EDT | 55.00 | 2.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 183.98% |
| ESTC240517P00060000 | 2024-02-29 4:53PM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 139.45% |
| ESTC240517P00065000 | 2023-12-01 12:01PM EDT | 65.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 4 | 9 | 143.95% |
| ESTC240517P00070000 | 2023-11-30 2:15PM EDT | 70.00 | 5.60 | 0.30 | 0.90 | 0.00 | - | 5 | 58 | 135.94% |
| ESTC240517P00075000 | 2024-05-02 9:30AM EDT | 75.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 84.18% |
| ESTC240517P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 6 | 43 | 67.19% |
| ESTC240517P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 6 | 82 | 58.89% |
| ESTC240517P00090000 | 2024-05-02 11:20AM EDT | 90.00 | 0.22 | 0.15 | 1.40 | 0.00 | - | 2 | 156 | 69.43% |
| ESTC240517P00095000 | 2024-05-02 2:47PM EDT | 95.00 | 0.39 | 0.35 | 0.55 | -0.16 | -29.09% | 1 | 335 | 46.58% |
| ESTC240517P00100000 | 2024-05-03 3:18PM EDT | 100.00 | 1.16 | 1.20 | 2.45 | +0.11 | +10.48% | 10 | 353 | 50.32% |
| ESTC240517P00105000 | 2024-05-02 11:20AM EDT | 105.00 | 3.22 | 2.75 | 3.10 | 0.00 | - | 2 | 207 | 41.58% |
| ESTC240517P00110000 | 2024-05-01 3:56PM EDT | 110.00 | 6.10 | 5.50 | 6.10 | 0.00 | - | 3 | 85 | 41.70% |
| ESTC240517P00115000 | 2024-04-08 12:46PM EDT | 115.00 | 17.80 | 9.50 | 10.20 | 0.00 | - | 3 | 356 | 44.82% |
| ESTC240517P00120000 | 2024-04-29 3:15PM EDT | 120.00 | 16.05 | 12.20 | 16.00 | 0.00 | - | 20 | 29 | 73.29% |
| ESTC240517P00125000 | 2024-02-28 2:15PM EDT | 125.00 | 11.22 | 23.00 | 26.90 | 0.00 | - | 15 | 22 | 145.85% |
| ESTC240517P00130000 | 2024-04-17 3:17PM EDT | 130.00 | 34.10 | 22.20 | 25.90 | 0.00 | - | 14 | 4 | 97.22% |
| ESTC240517P00135000 | 2024-03-26 2:42PM EDT | 135.00 | 35.50 | 28.70 | 31.40 | 0.00 | - | 29 | 0 | 87.79% |
| ESTC240517P00140000 | 2024-03-01 11:53AM EDT | 140.00 | 26.60 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 184.20% |
| ESTC240517P00145000 | 2024-03-26 2:42PM EDT | 145.00 | 42.20 | 38.60 | 41.60 | 0.00 | - | 43 | 0 | 107.67% |
