U.S. markets closed
F S&P 500
5,307.00 -17.75 (-0.33%) F Dow Jones
38,815.00 -129.00 (-0.33%) F Nasdaq
18,881.00 -59.50 (-0.31%) E-mini Russell 2000 Index Futur
2,063.70 -9.50 (-0.46%) Petróleo
80.08 +0.25 (+0.31%) Oro
2,357.00 +0.50 (+0.02%)
Elastic N.V. (ESTC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621C00040000 | 2024-01-24 12:35PM EDT | 40.00 | 84.50 | 88.00 | 92.80 | 0.00 | - | 3 | 3 | 1,098.44% |
| ESTC240621C00050000 | 2024-05-28 2:16PM EDT | 50.00 | 50.44 | 48.40 | 51.40 | -3.06 | -5.72% | 4 | 1 | 193.85% |
| ESTC240621C00060000 | 2024-01-18 2:53PM EDT | 60.00 | 57.64 | 69.50 | 74.30 | 0.00 | - | 1 | 1 | 696.92% |
| ESTC240621C00065000 | 2024-05-24 3:07PM EDT | 65.00 | 40.38 | 33.00 | 37.80 | 0.00 | - | 5 | 11 | 93.26% |
| ESTC240621C00070000 | 2024-05-28 2:34PM EDT | 70.00 | 30.50 | 28.50 | 33.00 | +2.35 | +8.35% | 4 | 2 | 94.38% |
| ESTC240621C00075000 | 2024-04-03 1:24PM EDT | 75.00 | 24.87 | 30.70 | 33.30 | 0.00 | - | 3 | 18 | 186.96% |
| ESTC240621C00080000 | 2024-05-08 3:15PM EDT | 80.00 | 26.90 | 19.50 | 24.10 | 0.00 | - | 2 | 57 | 87.57% |
| ESTC240621C00085000 | 2024-05-28 11:59AM EDT | 85.00 | 18.25 | 16.80 | 18.10 | -6.69 | -26.82% | 4 | 78 | 80.66% |
| ESTC240621C00090000 | 2024-05-28 11:59AM EDT | 90.00 | 14.50 | 13.70 | 14.20 | -6.60 | -31.28% | 1 | 23 | 81.13% |
| ESTC240621C00095000 | 2024-05-28 10:49AM EDT | 95.00 | 11.50 | 10.40 | 11.10 | -6.60 | -36.46% | 11 | 25 | 79.52% |
| ESTC240621C00100000 | 2024-05-28 3:57PM EDT | 100.00 | 8.20 | 7.80 | 8.50 | -2.50 | -23.36% | 45 | 418 | 79.11% |
| ESTC240621C00105000 | 2024-05-28 2:54PM EDT | 105.00 | 5.70 | 5.90 | 6.30 | -2.31 | -28.84% | 41 | 266 | 79.35% |
| ESTC240621C00110000 | 2024-05-28 3:34PM EDT | 110.00 | 4.37 | 4.20 | 4.60 | -1.58 | -26.55% | 1,145 | 592 | 78.64% |
| ESTC240621C00115000 | 2024-05-28 2:42PM EDT | 115.00 | 2.85 | 2.85 | 3.30 | -1.37 | -32.46% | 9 | 955 | 77.73% |
| ESTC240621C00120000 | 2024-05-28 3:57PM EDT | 120.00 | 2.15 | 1.90 | 2.35 | -0.85 | -28.33% | 195 | 2,273 | 77.32% |
| ESTC240621C00125000 | 2024-05-28 2:39PM EDT | 125.00 | 1.32 | 1.25 | 1.65 | -0.83 | -38.60% | 115 | 194 | 77.15% |
| ESTC240621C00130000 | 2024-05-28 3:59PM EDT | 130.00 | 1.00 | 0.75 | 1.10 | -0.59 | -37.11% | 870 | 146 | 75.98% |
| ESTC240621C00135000 | 2024-05-22 3:55PM EDT | 135.00 | 1.35 | 0.05 | 1.50 | 0.00 | - | 1 | 179 | 80.18% |
| ESTC240621C00140000 | 2024-05-22 10:08AM EDT | 140.00 | 1.24 | 0.00 | 0.70 | 0.00 | - | 3 | 336 | 74.12% |
| ESTC240621C00145000 | 2024-04-29 1:51PM EDT | 145.00 | 0.77 | 0.20 | 2.50 | 0.00 | - | 2 | 107 | 107.10% |
| ESTC240621C00150000 | 2024-05-22 9:52AM EDT | 150.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 86.91% |
| ESTC240621C00155000 | 2024-04-05 12:19PM EDT | 155.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 5 | 239 | 91.31% |
| ESTC240621C00160000 | 2024-05-15 2:31PM EDT | 160.00 | 0.42 | 0.00 | 2.20 | 0.00 | - | 1 | 345 | 120.65% |
| ESTC240621C00165000 | 2024-03-04 10:54AM EDT | 165.00 | 2.60 | 0.00 | 1.45 | 0.00 | - | 101 | 119 | 115.87% |
| ESTC240621C00170000 | 2024-03-01 11:07AM EDT | 170.00 | 2.62 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 132.52% |
| ESTC240621C00175000 | 2024-05-20 12:19PM EDT | 175.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 20 | 110 | 136.43% |
| ESTC240621C00180000 | 2024-03-04 2:00PM EDT | 180.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 26 | 23 | 116.60% |
| ESTC240621C00185000 | 2024-02-27 4:54PM EDT | 185.00 | 5.00 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 146.29% |
| ESTC240621C00190000 | 2024-02-29 3:50PM EDT | 190.00 | 5.82 | 0.00 | 2.15 | 0.00 | - | - | 1 | 150.98% |
| ESTC240621C00195000 | 2024-05-20 10:05AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 279 | 92.97% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621P00040000 | 2024-01-18 10:30AM EDT | 40.00 | 1.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 192.58% |
| ESTC240621P00050000 | 2024-04-22 3:29PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ESTC240621P00055000 | 2023-12-01 10:35AM EDT | 55.00 | 0.85 | 0.00 | 3.30 | 0.00 | - | 3 | 1 | 183.50% |
| ESTC240621P00060000 | 2023-12-01 11:13AM EDT | 60.00 | 0.96 | 0.25 | 1.10 | 0.00 | - | 21 | 1 | 129.39% |
| ESTC240621P00065000 | 2024-02-09 4:42PM EDT | 65.00 | 0.35 | 0.20 | 1.50 | 0.00 | - | - | 2 | 118.56% |
| ESTC240621P00070000 | 2024-05-28 12:09PM EDT | 70.00 | 0.35 | 0.10 | 0.35 | +0.03 | +9.38% | 25 | 46 | 76.86% |
| ESTC240621P00075000 | 2024-05-28 3:59PM EDT | 75.00 | 0.70 | 0.10 | 0.75 | +0.53 | +311.76% | 69 | 99 | 72.85% |
| ESTC240621P00080000 | 2024-05-28 3:59PM EDT | 80.00 | 1.30 | 0.20 | 1.60 | +0.85 | +188.89% | 60 | 202 | 72.12% |
| ESTC240621P00085000 | 2024-05-28 3:22PM EDT | 85.00 | 2.15 | 1.20 | 2.90 | +0.93 | +76.23% | 582 | 383 | 76.68% |
| ESTC240621P00090000 | 2024-05-28 3:34PM EDT | 90.00 | 3.58 | 3.40 | 4.30 | +1.60 | +80.81% | 2,399 | 1,060 | 81.49% |
| ESTC240621P00095000 | 2024-05-28 3:59PM EDT | 95.00 | 5.43 | 5.20 | 5.70 | +2.03 | +59.71% | 1,185 | 300 | 77.76% |
| ESTC240621P00100000 | 2024-05-28 3:52PM EDT | 100.00 | 7.60 | 7.60 | 8.10 | +2.33 | +44.21% | 32 | 592 | 77.44% |
| ESTC240621P00105000 | 2024-05-28 12:40PM EDT | 105.00 | 9.96 | 10.30 | 11.00 | +2.36 | +31.05% | 3 | 501 | 76.20% |
| ESTC240621P00110000 | 2024-05-28 2:35PM EDT | 110.00 | 14.10 | 13.70 | 14.30 | +4.20 | +42.42% | 10 | 247 | 75.82% |
| ESTC240621P00115000 | 2024-05-23 2:52PM EDT | 115.00 | 13.00 | 17.20 | 18.10 | 0.00 | - | 1 | 86 | 74.27% |
| ESTC240621P00120000 | 2024-05-20 1:21PM EDT | 120.00 | 14.40 | 21.10 | 22.30 | 0.00 | - | 8 | 82 | 73.24% |
| ESTC240621P00125000 | 2024-05-24 11:16AM EDT | 125.00 | 21.13 | 25.00 | 27.20 | 0.00 | - | 1 | 58 | 73.41% |
| ESTC240621P00130000 | 2024-05-24 11:16AM EDT | 130.00 | 25.57 | 29.30 | 32.90 | 0.00 | - | 2 | 55 | 82.01% |
| ESTC240621P00135000 | 2024-05-24 11:16AM EDT | 135.00 | 30.21 | 33.00 | 37.70 | 0.00 | - | 1 | 30 | 72.17% |
| ESTC240621P00140000 | 2024-02-28 12:48PM EDT | 140.00 | 21.50 | 38.10 | 41.80 | 0.00 | - | 3 | 15 | 58.79% |
| ESTC240621P00145000 | 2024-02-28 12:36PM EDT | 145.00 | 24.80 | 42.50 | 47.00 | 0.00 | - | 3 | 0 | 121.36% |
| ESTC240621P00150000 | 2024-02-28 12:26PM EDT | 150.00 | 28.00 | 47.50 | 52.00 | 0.00 | - | 3 | 0 | 128.61% |
© 2024 Yahoo. Todos los derechos reservados.