Deutsche Märkte schließen in 3 Stunden 56 Minuten
DAX
18.159,37 +91,46 (+0,51%) Euro Stoxx 50
4.924,82 +39,37 (+0,81%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.351,30 +4,40 (+0,19%) EUR/USD
1,0733 -0,0015 (-0,14%) Bitcoin EUR
61.912,54 +942,57 (+1,55%)
Elastic N.V. (ESTC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
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 | 2,713.09% |
| ESTC240621C00050000 | 2024-06-05 2:18PM EDT | 50.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ESTC240621C00060000 | 2024-06-13 1:09PM EDT | 60.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ESTC240621C00065000 | 2024-06-07 9:34AM EDT | 65.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ESTC240621C00070000 | 2024-06-05 3:46PM EDT | 70.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ESTC240621C00075000 | 2024-04-03 1:24PM EDT | 75.00 | 24.87 | 30.70 | 33.30 | 0.00 | - | 3 | 18 | 0.00% |
| ESTC240621C00080000 | 2024-06-03 2:53PM EDT | 80.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| ESTC240621C00085000 | 2024-06-17 2:46PM EDT | 85.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| ESTC240621C00090000 | 2024-06-12 2:12PM EDT | 90.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| ESTC240621C00095000 | 2024-06-18 3:50PM EDT | 95.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| ESTC240621C00100000 | 2024-06-17 3:45PM EDT | 100.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 0.00% |
| ESTC240621C00105000 | 2024-06-18 2:49PM EDT | 105.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 530 | 0.00% |
| ESTC240621C00110000 | 2024-06-18 3:35PM EDT | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 21 | 1,365 | 0.20% |
| ESTC240621C00115000 | 2024-06-18 3:43PM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 1,311 | 12.50% |
| ESTC240621C00120000 | 2024-06-18 3:43PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 2,055 | 25.00% |
| ESTC240621C00125000 | 2024-06-17 10:26AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 673 | 50.00% |
| ESTC240621C00130000 | 2024-06-13 10:11AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,210 | 50.00% |
| ESTC240621C00135000 | 2024-06-14 10:12AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| ESTC240621C00140000 | 2024-06-11 12:37PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 50.00% |
| ESTC240621C00145000 | 2024-06-06 1:07PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 186 | 50.00% |
| ESTC240621C00150000 | 2024-06-03 10:26AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 50.00% |
| ESTC240621C00155000 | 2024-05-31 12:40PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 230 | 400 | 50.00% |
| ESTC240621C00160000 | 2024-05-30 9:40AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 350 | 50.00% |
| ESTC240621C00165000 | 2024-05-31 9:35AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 158 | 50.00% |
| ESTC240621C00170000 | 2024-03-01 11:07AM EDT | 170.00 | 2.62 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 390.04% |
| ESTC240621C00175000 | 2024-05-20 12:19PM EDT | 175.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 20 | 110 | 330.66% |
| ESTC240621C00180000 | 2024-03-04 2:00PM EDT | 180.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 26 | 23 | 346.48% |
| ESTC240621C00185000 | 2024-02-27 4:54PM EDT | 185.00 | 5.00 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 439.84% |
| ESTC240621C00190000 | 2024-02-29 3:50PM EDT | 190.00 | 5.82 | 0.00 | 2.15 | 0.00 | - | - | 1 | 456.45% |
| ESTC240621C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 284 | 50.00% |
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 | 717.58% |
| ESTC240621P00050000 | 2024-05-30 3:45PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ESTC240621P00055000 | 2024-05-30 3:58PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 50.00% |
| ESTC240621P00060000 | 2024-06-05 1:34PM EDT | 60.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 100.00% |
| ESTC240621P00065000 | 2024-06-05 9:34AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| ESTC240621P00070000 | 2024-06-05 1:34PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 233 | 50.00% |
| ESTC240621P00075000 | 2024-06-07 11:01AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 50.00% |
| ESTC240621P00080000 | 2024-06-11 12:17PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 50.00% |
| ESTC240621P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 1,191 | 50.00% |
| ESTC240621P00090000 | 2024-06-14 12:15PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,831 | 50.00% |
| ESTC240621P00095000 | 2024-06-12 1:05PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 2,394 | 50.00% |
| ESTC240621P00100000 | 2024-06-17 1:33PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 599 | 25.00% |
| ESTC240621P00105000 | 2024-06-18 12:03PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 543 | 12.50% |
| ESTC240621P00110000 | 2024-06-18 3:42PM EDT | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 319 | 0.00% |
| ESTC240621P00115000 | 2024-06-17 11:58AM EDT | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| ESTC240621P00120000 | 2024-06-06 10:20AM EDT | 120.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ESTC240621P00125000 | 2024-06-18 1:35PM EDT | 125.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ESTC240621P00130000 | 2024-05-31 10:07AM EDT | 130.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 15 | 1 | 0.00% |
| ESTC240621P00135000 | 2024-05-24 11:16AM EDT | 135.00 | 30.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ESTC240621P00140000 | 2024-02-28 12:48PM EDT | 140.00 | 21.50 | 38.10 | 41.80 | 0.00 | - | 3 | 15 | 595.90% |
| ESTC240621P00145000 | 2024-02-28 12:36PM EDT | 145.00 | 24.80 | 42.50 | 47.00 | 0.00 | - | 3 | 0 | 624.02% |
| ESTC240621P00150000 | 2024-02-28 12:26PM EDT | 150.00 | 28.00 | 47.50 | 52.00 | 0.00 | - | 3 | 0 | 656.49% |
