Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 -0,70 (-0,03%) EUR/USD
1,0704 -0,0038 (-0,35%) Bitcoin EUR
62.115,68 +343,00 (+0,56%)
Elastic N.V. (ESTC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240816C00055000 | 2024-04-18 9:51AM EDT | 55.00 | 40.00 | 53.50 | 58.40 | 0.00 | - | - | 1 | 0.00% |
| ESTC240816C00060000 | 2024-04-22 2:17PM EDT | 60.00 | 38.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ESTC240816C00065000 | 2023-10-31 1:25PM EDT | 65.00 | 19.70 | 21.10 | 25.50 | 0.00 | - | 1 | 2 | 0.00% |
| ESTC240816C00070000 | 2023-11-01 12:25PM EDT | 70.00 | 16.10 | 44.00 | 46.30 | 0.00 | - | 6 | 211 | 81.64% |
| ESTC240816C00075000 | 2023-11-20 12:54PM EDT | 75.00 | 14.67 | 39.90 | 42.20 | 0.00 | - | 1 | 1 | 85.91% |
| ESTC240816C00080000 | 2024-04-15 1:02PM EDT | 80.00 | 21.40 | 31.10 | 36.00 | 0.00 | - | 1 | 3 | 75.02% |
| ESTC240816C00085000 | 2023-11-08 1:12PM EDT | 85.00 | 9.29 | 37.60 | 39.70 | 0.00 | - | - | 0 | 130.09% |
| ESTC240816C00090000 | 2024-05-31 9:54AM EDT | 90.00 | 15.06 | 23.80 | 28.50 | 0.00 | - | 1 | 13 | 57.42% |
| ESTC240816C00095000 | 2024-06-05 3:59PM EDT | 95.00 | 15.00 | 19.10 | 23.60 | 0.00 | - | 1 | 108 | 67.66% |
| ESTC240816C00100000 | 2024-06-07 1:35PM EDT | 100.00 | 14.80 | 15.00 | 18.60 | 0.00 | - | 1 | 152 | 56.67% |
| ESTC240816C00105000 | 2024-06-12 2:36PM EDT | 105.00 | 12.70 | 11.60 | 14.10 | 0.00 | - | 6 | 393 | 48.69% |
| ESTC240816C00110000 | 2024-06-13 3:59PM EDT | 110.00 | 9.50 | 9.70 | 10.60 | +1.00 | +11.76% | 4 | 155 | 45.34% |
| ESTC240816C00115000 | 2024-06-14 1:20PM EDT | 115.00 | 6.80 | 6.90 | 7.40 | +0.90 | +15.25% | 7 | 417 | 41.46% |
| ESTC240816C00120000 | 2024-06-14 12:21PM EDT | 120.00 | 4.85 | 4.40 | 5.30 | +0.90 | +22.78% | 2 | 163 | 40.93% |
| ESTC240816C00125000 | 2024-06-14 9:58AM EDT | 125.00 | 3.10 | 3.20 | 3.70 | +0.40 | +14.81% | 48 | 48 | 40.60% |
| ESTC240816C00130000 | 2024-06-13 2:54PM EDT | 130.00 | 1.80 | 2.15 | 4.20 | 0.00 | - | 6 | 240 | 51.07% |
| ESTC240816C00135000 | 2024-06-12 11:29AM EDT | 135.00 | 1.45 | 1.35 | 1.80 | -0.30 | -17.14% | 10 | 745 | 41.21% |
| ESTC240816C00140000 | 2024-06-12 9:59AM EDT | 140.00 | 1.05 | 0.00 | 2.90 | 0.00 | - | 10 | 96 | 55.21% |
| ESTC240816C00145000 | 2024-06-06 11:36AM EDT | 145.00 | 0.79 | 0.00 | 2.65 | 0.00 | - | 5 | 522 | 58.75% |
| ESTC240816C00150000 | 2024-05-30 12:06PM EDT | 150.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 3 | 24 | 50.98% |
| ESTC240816C00155000 | 2024-04-23 2:07PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 12.50% |
| ESTC240816C00160000 | 2024-03-19 10:40AM EDT | 160.00 | 1.00 | 0.15 | 0.80 | 0.00 | - | 25 | 25 | 53.32% |
| ESTC240816C00165000 | 2024-03-01 11:32AM EDT | 165.00 | 4.60 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 54.49% |
| ESTC240816C00175000 | 2023-12-15 11:22AM EDT | 175.00 | 2.90 | 1.95 | 2.30 | 0.00 | - | 18 | 0 | 80.01% |
| ESTC240816C00180000 | 2024-04-05 12:19PM EDT | 180.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 5 | 5 | 74.10% |
| ESTC240816C00190000 | 2024-05-14 1:02PM EDT | 190.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 2 | 9 | 76.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240816P00040000 | 2024-01-05 12:59PM EDT | 40.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 15 | 14 | 127.73% |
| ESTC240816P00045000 | 2023-10-16 9:30AM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ESTC240816P00055000 | 2023-12-12 11:44AM EDT | 55.00 | 0.93 | 0.10 | 5.00 | 0.00 | - | 2 | 21 | 146.48% |
| ESTC240816P00060000 | 2023-12-01 3:33PM EDT | 60.00 | 1.00 | 0.45 | 3.20 | 0.00 | - | 1 | 1 | 120.07% |
| ESTC240816P00065000 | 2024-05-31 9:43AM EDT | 65.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 87 | 71.73% |
| ESTC240816P00070000 | 2024-05-31 9:53AM EDT | 70.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 4 | 260 | 86.45% |
| ESTC240816P00075000 | 2024-03-18 9:52AM EDT | 75.00 | 2.43 | 1.00 | 4.70 | 0.00 | - | 20 | 65 | 98.07% |
| ESTC240816P00080000 | 2024-06-07 9:45AM EDT | 80.00 | 0.87 | 0.00 | 2.65 | 0.00 | - | 3 | 99 | 68.46% |
| ESTC240816P00085000 | 2024-06-05 2:06PM EDT | 85.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 21 | 89 | 54.88% |
| ESTC240816P00090000 | 2024-06-07 9:45AM EDT | 90.00 | 1.52 | 0.05 | 2.85 | 0.00 | - | 3 | 142 | 51.95% |
| ESTC240816P00095000 | 2024-06-12 11:32AM EDT | 95.00 | 1.25 | 0.10 | 3.30 | 0.00 | - | 1 | 166 | 59.23% |
| ESTC240816P00100000 | 2024-06-10 9:30AM EDT | 100.00 | 2.20 | 0.10 | 3.90 | 0.00 | - | 2 | 186 | 53.15% |
| ESTC240816P00105000 | 2024-06-10 11:37AM EDT | 105.00 | 4.20 | 2.75 | 3.20 | 0.00 | - | 3 | 427 | 37.98% |
| ESTC240816P00110000 | 2024-06-14 10:06AM EDT | 110.00 | 4.80 | 4.30 | 4.70 | +0.20 | +4.35% | 1 | 88 | 35.74% |
| ESTC240816P00115000 | 2024-06-14 1:29PM EDT | 115.00 | 6.60 | 6.50 | 6.90 | -0.40 | -5.71% | 16 | 59 | 34.44% |
| ESTC240816P00120000 | 2024-06-12 10:23AM EDT | 120.00 | 8.30 | 9.30 | 11.10 | 0.00 | - | 1 | 19 | 40.83% |
| ESTC240816P00125000 | 2024-05-30 2:58PM EDT | 125.00 | 31.30 | 12.60 | 13.80 | 0.00 | - | 2 | 21 | 36.28% |
| ESTC240816P00130000 | 2024-02-29 4:52PM EDT | 130.00 | 18.97 | 30.70 | 33.00 | 0.00 | - | 1 | 5 | 116.26% |
| ESTC240816P00135000 | 2024-06-12 10:53AM EDT | 135.00 | 20.60 | 19.20 | 23.60 | 0.00 | - | 1 | 13 | 48.51% |
| ESTC240816P00140000 | 2024-03-05 3:20PM EDT | 140.00 | 35.00 | 40.70 | 44.10 | 0.00 | - | 2 | 92 | 134.18% |
| ESTC240816P00145000 | 2024-02-22 12:26PM EDT | 145.00 | 28.50 | 41.30 | 44.90 | 0.00 | - | 1 | 1 | 117.58% |
| ESTC240816P00150000 | 2024-02-16 12:30PM EDT | 150.00 | 28.50 | 47.30 | 51.10 | 0.00 | - | 1 | 0 | 129.79% |
