Marchés français ouverture 5 h 13 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 816,34 -83,68 (-0,22 %) EUR/USD
1,0875 +0,0015 (+0,14 %) HANG SENG
18 886,20 +58,85 (+0,31 %) Bitcoin EUR
63 744,55 +167,04 (+0,26 %)
Elastic N.V. (ESTC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621C00110000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 5.95 | 5.80 | 6.00 | -0.50 | -7.75% | 12 | 590 | 73.00% |
| ESTC240719C00110000 | 2024-05-24 3:20PM EDT | 2024-07-19 | 6.90 | 6.70 | 7.00 | -0.60 | -8.00% | 116 | 38 | 56.14% |
| ESTC240816C00110000 | 2024-05-24 10:07AM EDT | 2024-08-16 | 7.80 | 7.80 | 8.20 | -1.50 | -16.13% | 1 | 145 | 51.27% |
| ESTC240920C00110000 | 2024-05-24 12:10PM EDT | 2024-09-20 | 10.80 | 10.80 | 11.20 | -2.12 | -16.41% | 1 | 33 | 55.56% |
| ESTC241018C00110000 | 2024-04-04 10:28AM EDT | 2024-10-18 | 11.60 | 11.00 | 13.50 | 0.00 | - | 1 | 12 | 54.62% |
| ESTC241115C00110000 | 2024-05-20 3:36PM EDT | 2024-11-15 | 16.80 | 13.10 | 14.30 | 0.00 | - | 4 | 6 | 55.02% |
| ESTC250117C00110000 | 2024-05-23 1:42PM EDT | 2025-01-17 | 17.90 | 15.80 | 16.30 | 0.00 | - | 2 | 469 | 54.10% |
| ESTC250516C00110000 | 2024-04-01 2:49PM EDT | 2025-05-16 | 20.00 | 22.40 | 23.10 | 0.00 | - | 9 | 10 | 60.55% |
| ESTC250718C00110000 | 2024-05-16 11:16AM EDT | 2025-07-18 | 26.45 | 21.80 | 23.60 | 0.00 | - | 1 | 2 | 55.68% |
| ESTC260116C00110000 | 2024-03-12 2:03PM EDT | 2026-01-16 | 31.90 | 25.30 | 27.70 | 0.00 | - | 1 | 13 | 53.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240621P00110000 | 2024-05-23 3:34PM EDT | 2024-06-21 | 9.90 | 10.40 | 10.80 | 0.00 | - | 27 | 247 | 69.78% |
| ESTC240719P00110000 | 2024-05-23 2:17PM EDT | 2024-07-19 | 9.80 | 11.00 | 11.30 | 0.00 | - | 9 | 34 | 51.42% |
| ESTC240816P00110000 | 2024-05-23 1:49PM EDT | 2024-08-16 | 10.20 | 11.70 | 12.00 | 0.00 | - | 7 | 70 | 45.94% |
| ESTC240920P00110000 | 2024-05-17 1:03PM EDT | 2024-09-20 | 13.00 | 13.90 | 14.30 | 0.00 | - | 3 | 248 | 48.16% |
| ESTC241018P00110000 | 2024-05-23 11:20AM EDT | 2024-10-18 | 13.40 | 14.30 | 15.10 | 0.00 | - | 2 | 20 | 46.27% |
| ESTC241115P00110000 | 2024-05-17 11:52AM EDT | 2024-11-15 | 14.30 | 15.30 | 16.80 | 0.00 | - | 1 | 1 | 48.25% |
| ESTC250117P00110000 | 2024-03-05 4:44PM EDT | 2025-01-17 | 19.50 | 22.70 | 23.10 | 0.00 | - | 1 | 7 | 59.52% |
| ESTC250718P00110000 | 2024-03-19 11:07AM EDT | 2025-07-18 | 26.10 | 24.10 | 26.90 | 0.00 | - | 1 | 1 | 50.57% |
| ESTC260116P00110000 | 2024-01-19 11:22AM EDT | 2026-01-16 | 21.40 | 19.80 | 20.80 | 0.00 | - | 5 | 11 | 33.35% |
