La bourse ferme dans 1 h 27 min
CAC 40
8 069,46 -63,03 (-0,78 %) Euro Stoxx 50
5 031,58 -27,62 (-0,55 %) Dow Jones
38 930,01 -139,58 (-0,36 %) EUR/USD
1,0865 +0,0005 (+0,04 %) Gold future
2 357,40 +22,90 (+0,98 %) Bitcoin EUR
62 179,95 -1 274,10 (-2,01 %)
Elastic N.V. (ESTC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:03AM EDT. Marché ouvert.
Prix d’exercice:105.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621C00105000 | 2024-05-28 9:44AM EDT | 2024-06-21 | 6.17 | 6.20 | 6.60 | -1.84 | -22.97% | 16 | 266 | 73.17% |
| ESTC240719C00105000 | 2024-05-24 3:04PM EDT | 2024-07-19 | 8.55 | 6.60 | 7.60 | -0.25 | -2.84% | 2 | 16 | 54.79% |
| ESTC240816C00105000 | 2024-05-24 3:48PM EDT | 2024-08-16 | 9.30 | 8.20 | 8.60 | -0.85 | -8.37% | 2 | 356 | 51.11% |
| ESTC240920C00105000 | 2024-05-24 10:15AM EDT | 2024-09-20 | 13.10 | 10.60 | 11.60 | 0.00 | - | 2 | 20 | 54.50% |
| ESTC241018C00105000 | 2024-05-24 10:22AM EDT | 2024-10-18 | 14.10 | 11.80 | 12.60 | 0.00 | - | 5 | 277 | 53.24% |
| ESTC241115C00105000 | 2024-05-24 3:56PM EDT | 2024-11-15 | 15.90 | 12.80 | 14.40 | 0.00 | - | 1 | 1 | 53.75% |
| ESTC250117C00105000 | 2024-05-06 11:48AM EDT | 2025-01-17 | 20.10 | 16.00 | 16.60 | 0.00 | - | 3 | 167 | 54.33% |
| ESTC250516C00105000 | 2024-05-01 2:06PM EDT | 2025-05-16 | 23.23 | 19.60 | 20.60 | 0.00 | - | 1 | 5 | 53.92% |
| ESTC250718C00105000 | 2024-04-11 9:48AM EDT | 2025-07-18 | 22.20 | 25.10 | 26.20 | 0.00 | - | - | 2 | 62.87% |
| ESTC260116C00105000 | 2024-01-05 4:31PM EDT | 2026-01-16 | 30.50 | 46.20 | 48.00 | 0.00 | - | 1 | 1 | 98.21% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621P00105000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 7.60 | 9.00 | 9.60 | 0.00 | - | 1 | 501 | 70.53% |
| ESTC240719P00105000 | 2024-05-24 3:02PM EDT | 2024-07-19 | 8.40 | 9.60 | 10.20 | 0.00 | - | 102 | 96 | 52.33% |
| ESTC240816P00105000 | 2024-05-24 2:06PM EDT | 2024-08-16 | 8.70 | 9.10 | 11.60 | 0.00 | - | 7 | 320 | 51.22% |
| ESTC240920P00105000 | 2024-05-15 11:42AM EDT | 2024-09-20 | 10.10 | 12.40 | 13.30 | 0.00 | - | 1 | 45 | 50.23% |
| ESTC241018P00105000 | 2024-05-08 12:55PM EDT | 2024-10-18 | 12.10 | 12.60 | 14.10 | 0.00 | - | 2 | 29 | 48.22% |
| ESTC241115P00105000 | 2024-05-17 11:07AM EDT | 2024-11-15 | 11.80 | 13.80 | 15.20 | 0.00 | - | 2 | 2 | 48.08% |
| ESTC250117P00105000 | 2024-02-29 4:35PM EDT | 2025-01-17 | 13.20 | 18.00 | 18.60 | 0.00 | - | 1 | 168 | 50.70% |
| ESTC260116P00105000 | 2024-05-01 2:42PM EDT | 2026-01-16 | 21.90 | 22.50 | 25.20 | 0.00 | - | 1 | 3 | 45.26% |
