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
62.320,71 +316,00 (+0,51%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC260116C00040000 | 2024-03-01 11:04AM EDT | 40.00 | 85.50 | 63.50 | 68.00 | 0.00 | - | 1 | 1 | 54.70% |
| ESTC260116C00045000 | 2024-02-28 2:31PM EDT | 45.00 | 92.80 | 60.00 | 64.50 | 0.00 | - | 1 | 14 | 58.44% |
| ESTC260116C00055000 | 2024-05-10 12:54PM EDT | 55.00 | 59.01 | 55.50 | 59.30 | 0.00 | - | - | 3 | 67.84% |
| ESTC260116C00060000 | 2024-05-30 3:22PM EDT | 60.00 | 46.00 | 52.00 | 55.90 | 0.00 | - | 5 | 8 | 66.32% |
| ESTC260116C00065000 | 2024-05-07 10:47AM EDT | 65.00 | 52.12 | 49.70 | 51.80 | 0.00 | - | 1 | 1 | 65.27% |
| ESTC260116C00070000 | 2024-02-08 1:00PM EDT | 70.00 | 70.45 | 50.80 | 52.20 | 0.00 | - | 1 | 2 | 74.97% |
| ESTC260116C00080000 | 2024-05-30 10:35AM EDT | 80.00 | 36.00 | 39.10 | 42.50 | 0.00 | - | 1 | 42 | 59.52% |
| ESTC260116C00085000 | 2023-10-13 11:35AM EDT | 85.00 | 22.60 | 17.80 | 19.70 | 0.00 | - | 9 | 2 | 12.05% |
| ESTC260116C00090000 | 2024-05-30 3:48PM EDT | 90.00 | 29.30 | 34.30 | 36.70 | 0.00 | - | 3 | 4 | 57.86% |
| ESTC260116C00095000 | 2024-03-06 10:51AM EDT | 95.00 | 40.60 | 30.60 | 31.60 | 0.00 | - | 7 | 87 | 52.95% |
| ESTC260116C00100000 | 2024-05-31 12:37PM EDT | 100.00 | 29.68 | 30.10 | 31.60 | -5.42 | -15.44% | 7 | 21 | 56.58% |
| ESTC260116C00105000 | 2024-01-05 4:31PM EDT | 105.00 | 30.50 | 46.20 | 48.00 | 0.00 | - | 1 | 1 | 94.84% |
| ESTC260116C00110000 | 2024-05-31 9:52AM EDT | 110.00 | 27.00 | 24.70 | 27.30 | -4.90 | -15.36% | 3 | 13 | 54.03% |
| ESTC260116C00115000 | 2024-03-05 1:18PM EDT | 115.00 | 31.20 | 21.40 | 24.40 | 0.00 | - | 1 | 9 | 51.18% |
| ESTC260116C00120000 | 2024-05-30 3:51PM EDT | 120.00 | 19.00 | 20.50 | 23.70 | 0.00 | - | 8 | 52 | 52.55% |
| ESTC260116C00125000 | 2024-05-31 12:37PM EDT | 125.00 | 20.29 | 19.80 | 21.90 | -2.58 | -11.28% | 1 | 9 | 52.85% |
| ESTC260116C00130000 | 2024-04-16 1:32PM EDT | 130.00 | 17.00 | 23.10 | 24.40 | 0.00 | - | 3 | 21 | 60.80% |
| ESTC260116C00135000 | 2024-05-30 9:40AM EDT | 135.00 | 15.90 | 17.70 | 19.90 | 0.00 | - | 1 | 56 | 53.74% |
| ESTC260116C00140000 | 2024-05-23 3:33PM EDT | 140.00 | 18.71 | 15.80 | 17.90 | 0.00 | - | 1 | 4 | 52.20% |
| ESTC260116C00145000 | 2024-04-29 12:46PM EDT | 145.00 | 18.00 | 15.40 | 16.80 | 0.00 | - | 5 | 5 | 52.78% |
| ESTC260116C00150000 | 2024-04-30 1:48PM EDT | 150.00 | 15.96 | 9.30 | 14.00 | 0.00 | - | 1 | 101 | 50.61% |
| ESTC260116C00155000 | 2024-01-19 12:13PM EDT | 155.00 | 23.40 | 30.50 | 33.50 | 0.00 | - | 1 | 2 | 86.63% |
| ESTC260116C00160000 | 2024-04-26 1:17PM EDT | 160.00 | 15.85 | 13.00 | 14.20 | 0.00 | - | 1 | 4 | 53.27% |
| ESTC260116C00165000 | 2024-03-08 12:53PM EDT | 165.00 | 16.70 | 11.40 | 12.10 | 0.00 | - | 1 | 13 | 51.15% |
| ESTC260116C00170000 | 2024-02-26 12:57PM EDT | 170.00 | 29.27 | 11.10 | 12.00 | 0.00 | - | 2 | 2 | 52.24% |
| ESTC260116C00175000 | 2024-05-03 9:32AM EDT | 175.00 | 12.30 | 7.50 | 12.50 | 0.00 | - | 1 | 20 | 50.43% |
| ESTC260116C00180000 | 2024-05-06 1:29PM EDT | 180.00 | 11.35 | 8.70 | 10.40 | 0.00 | - | 1 | 3 | 50.81% |
| ESTC260116C00185000 | 2024-03-12 2:59PM EDT | 185.00 | 12.80 | 8.60 | 9.30 | 0.00 | - | 1 | 3 | 50.77% |
| ESTC260116C00190000 | 2024-03-04 12:07PM EDT | 190.00 | 16.83 | 8.20 | 8.90 | 0.00 | - | 1 | 5 | 51.10% |
| ESTC260116C00195000 | 2024-04-10 1:45PM EDT | 195.00 | 7.55 | 8.40 | 9.40 | 0.00 | - | 4 | 7 | 53.06% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC260116P00040000 | 2024-04-15 1:57PM EDT | 40.00 | 2.10 | 0.50 | 1.90 | 0.00 | - | 1 | 24 | 50.29% |
| ESTC260116P00045000 | 2023-11-06 4:49PM EDT | 45.00 | 4.75 | 0.00 | 5.00 | 0.00 | - | - | 2 | 54.25% |
| ESTC260116P00050000 | 2024-05-30 10:41AM EDT | 50.00 | 3.40 | 2.35 | 3.10 | 0.00 | - | 10 | 32 | 51.77% |
| ESTC260116P00055000 | 2024-03-27 10:07AM EDT | 55.00 | 5.10 | 3.60 | 4.00 | 0.00 | - | 1 | 3 | 50.43% |
| ESTC260116P00065000 | 2024-05-15 9:36AM EDT | 65.00 | 5.00 | 3.60 | 6.50 | 0.00 | - | 1 | 11 | 48.88% |
| ESTC260116P00070000 | 2024-05-15 10:12AM EDT | 70.00 | 6.97 | 7.00 | 8.20 | 0.00 | - | 2 | 101 | 48.72% |
| ESTC260116P00075000 | 2024-02-15 12:20PM EDT | 75.00 | 8.00 | 11.40 | 11.90 | 0.00 | - | 2 | 18 | 52.67% |
| ESTC260116P00080000 | 2024-05-28 2:21PM EDT | 80.00 | 11.80 | 10.20 | 11.10 | 0.00 | - | 1 | 2 | 45.64% |
| ESTC260116P00085000 | 2023-12-06 2:05PM EDT | 85.00 | 11.68 | 13.40 | 14.30 | 0.00 | - | 7 | 6 | 47.75% |
| ESTC260116P00090000 | 2024-04-12 10:34AM EDT | 90.00 | 17.30 | 12.70 | 15.20 | 0.00 | - | 1 | 8 | 44.17% |
| ESTC260116P00095000 | 2024-04-05 10:52AM EDT | 95.00 | 20.84 | 17.00 | 17.60 | 0.00 | - | 7 | 7 | 43.66% |
| ESTC260116P00100000 | 2024-05-31 10:18AM EDT | 100.00 | 20.40 | 18.40 | 21.80 | -3.00 | -12.82% | 1 | 6 | 46.44% |
| ESTC260116P00105000 | 2024-05-01 2:42PM EDT | 105.00 | 21.90 | 20.90 | 23.30 | 0.00 | - | 1 | 3 | 43.44% |
| ESTC260116P00110000 | 2024-01-19 11:22AM EDT | 110.00 | 21.40 | 19.80 | 20.80 | 0.00 | - | 5 | 11 | 32.67% |
| ESTC260116P00120000 | 2024-03-01 12:03PM EDT | 120.00 | 31.00 | 33.50 | 34.70 | 0.00 | - | 2 | 2 | 46.24% |
