Deutsche Märkte schließen in 16 Minuten
DAX
18.684,35 -42,41 (-0,23%) Euro Stoxx 50
5.025,07 -21,92 (-0,43%) Dow Jones 30
39.861,93 -11,06 (-0,03%) Gold
2.394,50 -31,40 (-1,29%) EUR/USD
1,0840 -0,0019 (-0,17%) Bitcoin EUR
64.585,48 -189,75 (-0,29%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:14AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621C00040000 | 2024-01-24 12:35PM EDT | 40.00 | 84.50 | 88.00 | 92.80 | 0.00 | - | 3 | 3 | 705.47% |
| ESTC240621C00050000 | 2023-12-01 10:40AM EDT | 50.00 | 53.50 | 62.10 | 66.50 | 0.00 | - | 1 | 1 | 277.49% |
| ESTC240621C00060000 | 2024-01-18 2:53PM EDT | 60.00 | 57.64 | 69.50 | 74.30 | 0.00 | - | 1 | 1 | 485.99% |
| ESTC240621C00065000 | 2023-11-29 3:19PM EDT | 65.00 | 21.70 | 48.00 | 52.50 | 0.00 | - | - | 6 | 216.99% |
| ESTC240621C00070000 | 2024-04-19 1:12PM EDT | 70.00 | 28.15 | 38.00 | 42.90 | 0.00 | - | 2 | 2 | 113.67% |
| ESTC240621C00075000 | 2024-04-03 1:24PM EDT | 75.00 | 24.87 | 30.70 | 33.30 | 0.00 | - | 3 | 18 | 0.00% |
| ESTC240621C00080000 | 2024-05-08 3:15PM EDT | 80.00 | 26.90 | 27.70 | 31.90 | 0.00 | - | 2 | 57 | 70.51% |
| ESTC240621C00085000 | 2024-05-17 3:41PM EDT | 85.00 | 24.94 | 23.10 | 26.80 | 0.00 | - | 1 | 78 | 62.89% |
| ESTC240621C00090000 | 2024-05-17 10:13AM EDT | 90.00 | 20.01 | 20.50 | 21.20 | 0.00 | - | 1 | 24 | 66.43% |
| ESTC240621C00095000 | 2024-05-16 2:03PM EDT | 95.00 | 18.10 | 16.60 | 17.10 | 0.00 | - | 7 | 25 | 65.14% |
| ESTC240621C00100000 | 2024-05-17 3:09PM EDT | 100.00 | 13.48 | 13.10 | 13.60 | 0.00 | - | 20 | 419 | 64.82% |
| ESTC240621C00105000 | 2024-05-22 9:37AM EDT | 105.00 | 11.00 | 10.10 | 10.60 | +0.70 | +6.80% | 10 | 238 | 64.66% |
| ESTC240621C00110000 | 2024-05-21 3:58PM EDT | 110.00 | 8.20 | 7.80 | 8.10 | 0.00 | - | 38 | 586 | 65.33% |
| ESTC240621C00115000 | 2024-05-21 3:53PM EDT | 115.00 | 6.10 | 5.50 | 6.00 | 0.00 | - | 4 | 961 | 63.82% |
| ESTC240621C00120000 | 2024-05-22 10:41AM EDT | 120.00 | 4.40 | 4.10 | 4.50 | 0.00 | - | 48 | 2,319 | 64.87% |
| ESTC240621C00125000 | 2024-05-20 3:58PM EDT | 125.00 | 3.70 | 2.90 | 3.20 | 0.00 | - | 15 | 184 | 64.53% |
| ESTC240621C00130000 | 2024-05-21 2:44PM EDT | 130.00 | 2.15 | 2.00 | 2.40 | 0.00 | - | 7 | 145 | 65.11% |
| ESTC240621C00135000 | 2024-05-20 3:59PM EDT | 135.00 | 1.90 | 1.40 | 1.75 | 0.00 | - | 44 | 179 | 65.70% |
| ESTC240621C00140000 | 2024-05-22 10:08AM EDT | 140.00 | 1.24 | 0.95 | 1.40 | -0.01 | -0.80% | 3 | 333 | 67.09% |
| ESTC240621C00145000 | 2024-04-29 1:51PM EDT | 145.00 | 0.77 | 0.65 | 1.00 | 0.00 | - | 2 | 107 | 67.38% |
| ESTC240621C00150000 | 2024-05-15 2:18PM EDT | 150.00 | 0.65 | 0.40 | 0.70 | -0.15 | -18.75% | 1 | 66 | 67.04% |
| ESTC240621C00155000 | 2024-04-05 12:19PM EDT | 155.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 5 | 239 | 66.31% |
| ESTC240621C00160000 | 2024-05-15 2:31PM EDT | 160.00 | 0.42 | 0.05 | 1.75 | 0.00 | - | 1 | 345 | 85.60% |
| ESTC240621C00165000 | 2024-03-04 10:54AM EDT | 165.00 | 2.60 | 0.00 | 1.45 | 0.00 | - | 101 | 119 | 86.62% |
| ESTC240621C00170000 | 2024-03-01 11:07AM EDT | 170.00 | 2.62 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 100.27% |
| ESTC240621C00175000 | 2024-05-20 12:19PM EDT | 175.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 20 | 110 | 85.94% |
| ESTC240621C00180000 | 2024-03-04 2:00PM EDT | 180.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 26 | 23 | 89.01% |
| ESTC240621C00185000 | 2024-02-27 4:54PM EDT | 185.00 | 5.00 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 112.89% |
| ESTC240621C00190000 | 2024-02-29 3:50PM EDT | 190.00 | 5.82 | 0.00 | 2.15 | 0.00 | - | - | 1 | 117.09% |
| ESTC240621C00195000 | 2024-05-20 10:05AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 279 | 71.88% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621P00040000 | 2024-01-18 10:30AM EDT | 40.00 | 1.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 181.45% |
| ESTC240621P00050000 | 2024-04-22 3:29PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 177.83% |
| ESTC240621P00055000 | 2023-12-01 10:35AM EDT | 55.00 | 0.85 | 0.00 | 3.30 | 0.00 | - | 3 | 1 | 176.56% |
| ESTC240621P00060000 | 2023-12-01 11:13AM EDT | 60.00 | 0.96 | 0.25 | 1.10 | 0.00 | - | 21 | 1 | 127.73% |
| ESTC240621P00065000 | 2024-02-09 4:42PM EDT | 65.00 | 0.35 | 0.20 | 1.50 | 0.00 | - | - | 2 | 118.95% |
| ESTC240621P00070000 | 2024-04-25 11:44AM EDT | 70.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 2 | 46 | 88.09% |
| ESTC240621P00075000 | 2024-05-22 10:02AM EDT | 75.00 | 0.12 | 0.10 | 0.70 | -0.08 | -40.00% | 10 | 79 | 77.34% |
| ESTC240621P00080000 | 2024-05-20 10:36AM EDT | 80.00 | 0.45 | 0.15 | 0.60 | 0.00 | - | 1 | 202 | 65.23% |
| ESTC240621P00085000 | 2024-05-21 3:50PM EDT | 85.00 | 0.80 | 0.45 | 0.75 | 0.00 | - | 31 | 469 | 60.79% |
| ESTC240621P00090000 | 2024-05-22 10:40AM EDT | 90.00 | 1.35 | 1.30 | 1.50 | -0.07 | -4.93% | 17 | 1,055 | 63.65% |
| ESTC240621P00095000 | 2024-05-21 3:12PM EDT | 95.00 | 2.40 | 2.30 | 2.60 | 0.00 | - | 6 | 276 | 63.59% |
| ESTC240621P00100000 | 2024-05-21 3:59PM EDT | 100.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 48 | 546 | 62.60% |
| ESTC240621P00105000 | 2024-05-21 3:43PM EDT | 105.00 | 6.20 | 5.80 | 6.20 | 0.00 | - | 55 | 517 | 63.92% |
| ESTC240621P00110000 | 2024-05-21 3:42PM EDT | 110.00 | 8.70 | 8.10 | 8.70 | 0.00 | - | 39 | 231 | 63.05% |
| ESTC240621P00115000 | 2024-05-21 3:42PM EDT | 115.00 | 11.70 | 11.10 | 11.70 | 0.00 | - | 4 | 86 | 63.11% |
| ESTC240621P00120000 | 2024-05-20 1:21PM EDT | 120.00 | 14.40 | 14.40 | 15.10 | 0.00 | - | 8 | 82 | 62.40% |
| ESTC240621P00125000 | 2024-03-04 11:05AM EDT | 125.00 | 17.50 | 26.20 | 28.90 | 0.00 | - | 10 | 58 | 137.95% |
| ESTC240621P00130000 | 2024-03-01 12:05PM EDT | 130.00 | 21.40 | 29.90 | 32.60 | 0.00 | - | 26 | 53 | 138.73% |
| ESTC240621P00135000 | 2024-02-29 3:51PM EDT | 135.00 | 18.50 | 33.30 | 37.10 | 0.00 | - | 28 | 29 | 140.33% |
| ESTC240621P00140000 | 2024-02-28 12:48PM EDT | 140.00 | 21.50 | 38.10 | 41.80 | 0.00 | - | 3 | 15 | 147.61% |
| ESTC240621P00145000 | 2024-02-28 12:36PM EDT | 145.00 | 24.80 | 42.50 | 47.00 | 0.00 | - | 3 | 0 | 154.61% |
| ESTC240621P00150000 | 2024-02-28 12:26PM EDT | 150.00 | 28.00 | 47.50 | 52.00 | 0.00 | - | 3 | 0 | 162.74% |
