Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.375,98 +56,89 (+0,09%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC241018C00050000 | 2023-08-30 2:07PM EDT | 50.00 | 20.00 | 35.80 | 37.40 | 0.00 | - | - | 1 | 0.00% |
| ESTC241018C00060000 | 2023-09-05 2:17PM EDT | 60.00 | 24.30 | 25.10 | 25.60 | 0.00 | - | 1 | 49 | 0.00% |
| ESTC241018C00065000 | 2023-12-29 4:34PM EDT | 65.00 | 53.70 | 59.60 | 64.20 | 0.00 | - | 1 | 39 | 204.68% |
| ESTC241018C00070000 | 2024-01-22 11:19AM EDT | 70.00 | 58.30 | 54.20 | 57.20 | 0.00 | - | 1 | 56 | 179.09% |
| ESTC241018C00075000 | 2024-05-29 3:59PM EDT | 75.00 | 31.50 | 31.10 | 33.60 | 0.00 | - | 1 | 21 | 59.45% |
| ESTC241018C00080000 | 2023-12-29 4:07PM EDT | 80.00 | 42.20 | 47.00 | 50.70 | 0.00 | - | 1 | 5 | 163.97% |
| ESTC241018C00085000 | 2024-04-09 10:06AM EDT | 85.00 | 22.60 | 26.40 | 27.10 | 0.00 | - | 6 | 27 | 66.56% |
| ESTC241018C00090000 | 2024-03-01 10:55AM EDT | 90.00 | 37.37 | 20.60 | 23.10 | 0.00 | - | 2 | 121 | 57.52% |
| ESTC241018C00095000 | 2024-04-19 3:32PM EDT | 95.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| ESTC241018C00100000 | 2024-05-21 9:32AM EDT | 100.00 | 20.50 | 14.60 | 15.30 | 0.00 | - | 1 | 27 | 51.08% |
| ESTC241018C00105000 | 2024-05-24 10:22AM EDT | 105.00 | 12.70 | 12.10 | 12.80 | -1.40 | -9.93% | 2 | 277 | 50.22% |
| ESTC241018C00110000 | 2024-05-31 1:19PM EDT | 110.00 | 9.40 | 10.00 | 10.50 | -2.20 | -18.97% | 1 | 12 | 50.37% |
| ESTC241018C00115000 | 2024-05-31 9:38AM EDT | 115.00 | 9.25 | 7.60 | 8.70 | -2.45 | -20.94% | 1 | 4 | 50.02% |
| ESTC241018C00120000 | 2024-05-31 10:27AM EDT | 120.00 | 6.70 | 5.70 | 7.10 | -2.87 | -29.99% | 2 | 316 | 49.46% |
| ESTC241018C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 5.80 | 5.50 | 5.70 | -5.51 | -48.72% | 1 | 4 | 48.74% |
| ESTC241018C00130000 | 2024-05-31 9:38AM EDT | 130.00 | 5.00 | 2.55 | 6.60 | +1.00 | +25.00% | 3 | 242 | 57.30% |
| ESTC241018C00135000 | 2024-05-21 9:34AM EDT | 135.00 | 6.40 | 1.75 | 5.80 | 0.00 | - | 1 | 44 | 58.11% |
| ESTC241018C00140000 | 2024-03-01 4:21PM EDT | 140.00 | 13.80 | 4.10 | 4.50 | 0.00 | - | 19 | 83 | 54.93% |
| ESTC241018C00145000 | 2024-03-12 12:08PM EDT | 145.00 | 6.55 | 2.85 | 3.80 | 0.00 | - | 1 | 10 | 53.35% |
| ESTC241018C00150000 | 2024-04-25 11:04AM EDT | 150.00 | 2.55 | 0.50 | 4.80 | 0.00 | - | 1 | 29 | 52.62% |
| ESTC241018C00155000 | 2024-03-04 11:37AM EDT | 155.00 | 9.50 | 1.40 | 4.50 | 0.00 | - | 11 | 26 | 57.46% |
| ESTC241018C00160000 | 2024-02-29 3:28PM EDT | 160.00 | 18.00 | 1.60 | 2.75 | 0.00 | - | 20 | 40 | 55.24% |
| ESTC241018C00165000 | 2023-12-18 10:51AM EDT | 165.00 | 6.10 | 5.80 | 8.30 | 0.00 | - | - | 1 | 84.81% |
| ESTC241018C00170000 | 2024-04-29 12:44PM EDT | 170.00 | 1.50 | 0.55 | 3.60 | 0.00 | - | 1 | 1 | 59.62% |
| ESTC241018C00175000 | 2024-05-17 9:30AM EDT | 175.00 | 1.30 | 0.10 | 2.80 | 0.00 | - | 1 | 2 | 56.84% |
| ESTC241018C00180000 | 2024-01-29 4:57PM EDT | 180.00 | 5.70 | 9.60 | 10.40 | 0.00 | - | - | 1 | 106.74% |
| ESTC241018C00185000 | 2024-05-17 9:30AM EDT | 185.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 59.67% |
| ESTC241018C00190000 | 2024-03-28 9:30AM EDT | 190.00 | 0.90 | 0.20 | 2.95 | 0.00 | - | 1 | 2 | 64.31% |
| ESTC241018C00195000 | 2024-03-28 9:30AM EDT | 195.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 64.84% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC241018P00035000 | 2023-05-31 1:57PM EDT | 35.00 | 2.70 | 0.00 | 3.90 | 0.00 | - | 3 | 13 | 131.54% |
| ESTC241018P00040000 | 2023-12-04 12:30PM EDT | 40.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 125.32% |
| ESTC241018P00045000 | 2023-08-30 10:15AM EDT | 45.00 | 5.30 | 1.70 | 1.90 | 0.00 | - | 4 | 5 | 102.08% |
| ESTC241018P00050000 | 2023-09-08 9:52AM EDT | 50.00 | 2.50 | 2.85 | 3.10 | 0.00 | - | 4 | 46 | 105.32% |
| ESTC241018P00055000 | 2024-05-22 12:29PM EDT | 55.00 | 0.65 | 0.05 | 1.60 | 0.00 | - | 1 | 21 | 66.85% |
| ESTC241018P00060000 | 2024-05-22 12:29PM EDT | 60.00 | 0.85 | 0.15 | 1.75 | 0.00 | - | 1 | 3 | 60.99% |
| ESTC241018P00065000 | 2024-05-30 11:16AM EDT | 65.00 | 1.59 | 0.25 | 1.95 | 0.00 | - | 16 | 17 | 55.52% |
| ESTC241018P00070000 | 2024-03-19 10:22AM EDT | 70.00 | 3.00 | 2.55 | 2.85 | 0.00 | - | 1 | 6 | 63.33% |
| ESTC241018P00075000 | 2024-03-18 3:21PM EDT | 75.00 | 3.80 | 3.80 | 4.40 | 0.00 | - | 1 | 241 | 64.83% |
| ESTC241018P00080000 | 2024-05-21 10:50AM EDT | 80.00 | 2.70 | 2.20 | 2.55 | +0.33 | +13.92% | 2 | 131 | 46.42% |
| ESTC241018P00085000 | 2024-05-13 10:44AM EDT | 85.00 | 4.20 | 3.30 | 3.70 | 0.00 | - | 1 | 17 | 45.76% |
| ESTC241018P00090000 | 2024-05-23 10:33AM EDT | 90.00 | 5.00 | 4.60 | 5.00 | 0.00 | - | 1 | 50 | 44.32% |
| ESTC241018P00095000 | 2024-04-16 1:48PM EDT | 95.00 | 12.00 | 6.00 | 6.60 | 0.00 | - | 1 | 22 | 42.91% |
| ESTC241018P00100000 | 2024-05-30 3:20PM EDT | 100.00 | 14.90 | 8.30 | 9.10 | 0.00 | - | 1 | 96 | 43.81% |
| ESTC241018P00105000 | 2024-05-08 12:55PM EDT | 105.00 | 12.10 | 10.80 | 11.40 | 0.00 | - | 1 | 29 | 42.41% |
| ESTC241018P00110000 | 2024-05-23 11:20AM EDT | 110.00 | 13.40 | 13.60 | 14.40 | 0.00 | - | 2 | 20 | 42.40% |
| ESTC241018P00115000 | 2024-05-16 11:53AM EDT | 115.00 | 15.20 | 16.50 | 17.40 | 0.00 | - | 1 | 6 | 41.08% |
| ESTC241018P00120000 | 2024-05-23 11:23AM EDT | 120.00 | 19.30 | 19.80 | 21.10 | 0.00 | - | 6 | 17 | 41.36% |
| ESTC241018P00125000 | 2024-03-05 4:23PM EDT | 125.00 | 26.00 | 30.70 | 32.70 | 0.00 | - | 1 | 18 | 69.50% |
| ESTC241018P00130000 | 2024-04-17 2:08PM EDT | 130.00 | 36.30 | 24.50 | 27.30 | 0.00 | - | 1 | 31 | 30.99% |
| ESTC241018P00135000 | 2024-03-01 4:21PM EDT | 135.00 | 28.30 | 36.30 | 37.30 | 0.00 | - | 2 | 1 | 58.35% |
| ESTC241018P00155000 | 2024-03-04 4:46PM EDT | 155.00 | 48.10 | 55.90 | 59.60 | 0.00 | - | 2 | 1 | 77.41% |
| ESTC241018P00180000 | 2024-03-11 10:57AM EDT | 180.00 | 76.00 | 79.80 | 83.60 | 0.00 | - | 8 | 0 | 86.73% |
