Deutsche Märkte schließen in 3 Stunden 57 Minuten
DAX
18.159,79 +91,88 (+0,51%) Euro Stoxx 50
4.925,19 +39,74 (+0,81%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.351,70 +4,80 (+0,20%) EUR/USD
1,0734 -0,0014 (-0,13%) Bitcoin EUR
61.897,98 +908,97 (+1,49%)
Elastic N.V. (ESTC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Mai 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC250516C00050000 | 2024-04-12 3:43PM EDT | 50.00 | 52.04 | 57.50 | 62.50 | 0.00 | - | 4 | 5 | 68.13% |
| ESTC250516C00055000 | 2024-05-15 9:30AM EDT | 55.00 | 60.00 | 59.00 | 64.00 | 0.00 | - | 1 | 1 | 85.03% |
| ESTC250516C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 46.11 | 44.60 | 49.00 | 0.00 | - | - | 1 | 63.55% |
| ESTC250516C00080000 | 2024-03-06 2:25PM EDT | 80.00 | 41.90 | 31.50 | 32.20 | 0.00 | - | 3 | 3 | 32.25% |
| ESTC250516C00090000 | 2024-05-31 12:48PM EDT | 90.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 22 | 7 | 0.00% |
| ESTC250516C00095000 | 2024-04-10 11:21AM EDT | 95.00 | 24.30 | 26.10 | 29.00 | 0.00 | - | 2 | 7 | 53.72% |
| ESTC250516C00100000 | 2024-05-31 9:43AM EDT | 100.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ESTC250516C00105000 | 2024-05-01 2:06PM EDT | 105.00 | 23.23 | 19.40 | 21.70 | 0.00 | - | 1 | 5 | 47.20% |
| ESTC250516C00110000 | 2024-06-18 9:51AM EDT | 110.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.01% |
| ESTC250516C00115000 | 2024-05-14 12:04PM EDT | 115.00 | 20.55 | 21.10 | 22.70 | 0.00 | - | 1 | 5 | 57.65% |
| ESTC250516C00120000 | 2024-05-21 12:36PM EDT | 120.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| ESTC250516C00125000 | 2024-04-01 2:11PM EDT | 125.00 | 14.68 | 16.60 | 17.20 | 0.00 | - | 1 | 4 | 53.65% |
| ESTC250516C00130000 | 2024-03-05 2:36PM EDT | 130.00 | 18.28 | 12.20 | 12.50 | 0.00 | - | 1 | 1 | 46.58% |
| ESTC250516C00135000 | 2024-06-12 12:11PM EDT | 135.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ESTC250516C00140000 | 2024-06-12 12:07PM EDT | 140.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ESTC250516C00150000 | 2024-06-06 2:48PM EDT | 150.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| ESTC250516C00155000 | 2024-05-30 2:03PM EDT | 155.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ESTC250516C00160000 | 2024-05-09 9:55AM EDT | 160.00 | 7.45 | 7.80 | 8.60 | 0.00 | - | 1 | 3 | 51.56% |
| ESTC250516C00165000 | 2024-05-30 2:03PM EDT | 165.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ESTC250516C00170000 | 2024-05-28 3:52PM EDT | 170.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| ESTC250516C00180000 | 2024-04-03 11:19AM EDT | 180.00 | 4.57 | 4.60 | 5.00 | 0.00 | - | 1 | 0 | 49.58% |
| ESTC250516C00185000 | 2024-06-04 1:03PM EDT | 185.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ESTC250516C00190000 | 2024-04-10 3:05PM EDT | 190.00 | 3.20 | 3.50 | 4.10 | 0.00 | - | 2 | 42 | 49.60% |
| ESTC250516C00195000 | 2024-05-06 1:12PM EDT | 195.00 | 3.73 | 0.50 | 3.30 | 0.00 | - | 1 | 1 | 47.97% |
Putsfür16. Mai 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC250516P00050000 | 2024-06-04 3:59PM EDT | 50.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ESTC250516P00055000 | 2024-04-26 10:47AM EDT | 55.00 | 1.75 | 1.45 | 1.95 | 0.00 | - | 10 | 10 | 54.80% |
| ESTC250516P00060000 | 2024-04-26 10:47AM EDT | 60.00 | 2.41 | 2.15 | 2.65 | 0.00 | - | 10 | 18 | 54.03% |
| ESTC250516P00065000 | 2024-05-31 10:05AM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ESTC250516P00070000 | 2024-05-28 12:05PM EDT | 70.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ESTC250516P00075000 | 2024-05-15 11:24AM EDT | 75.00 | 5.20 | 3.40 | 5.70 | 0.00 | - | 2 | 10 | 52.53% |
| ESTC250516P00080000 | 2024-06-03 10:36AM EDT | 80.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ESTC250516P00095000 | 2024-04-24 11:57AM EDT | 95.00 | 14.00 | 10.70 | 13.10 | 0.00 | - | 1 | 0 | 51.17% |
| ESTC250516P00100000 | 2024-05-28 3:35PM EDT | 100.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| ESTC250516P00115000 | 2024-06-03 3:08PM EDT | 115.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
