Mercado fechará em 42 mins
BOVESPA
128.518,29 +9,62 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.372,32 +237,06 (+0,41%) PETROLEO CRU
78,68 +0,57 (+0,73%) OURO
2.335,20 +26,60 (+1,15%) Bitcoin USD
62.785,57 -1.193,98 (-1,87%)
Elastic N.V. (ESTC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:18PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517C00060000 | 2024-01-18 2:49PM EDT | 60.00 | 57.15 | 69.00 | 73.80 | 0.00 | - | 1 | 2 | 811.38% |
| ESTC240517C00065000 | 2024-01-19 3:23PM EDT | 65.00 | 56.49 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 743.12% |
| ESTC240517C00070000 | 2023-12-01 3:48PM EDT | 70.00 | 43.00 | 42.50 | 47.00 | 0.00 | - | 1 | 2 | 339.36% |
| ESTC240517C00075000 | 2023-12-19 10:30AM EDT | 75.00 | 42.95 | 43.00 | 47.40 | 0.00 | - | 1 | 50 | 406.89% |
| ESTC240517C00080000 | 2024-03-14 9:41AM EDT | 80.00 | 26.10 | 17.40 | 19.40 | 0.00 | - | 1 | 92 | 0.00% |
| ESTC240517C00085000 | 2024-04-08 3:16PM EDT | 85.00 | 14.65 | 22.00 | 24.60 | 0.00 | - | 5 | 24 | 107.32% |
| ESTC240517C00090000 | 2024-04-25 2:07PM EDT | 90.00 | 14.70 | 15.90 | 19.40 | 0.00 | - | 5 | 92 | 67.09% |
| ESTC240517C00095000 | 2024-04-30 1:20PM EDT | 95.00 | 9.60 | 11.10 | 13.80 | 0.00 | - | 2 | 171 | 78.08% |
| ESTC240517C00100000 | 2024-05-06 10:02AM EDT | 100.00 | 7.89 | 7.80 | 8.30 | +0.59 | +8.08% | 16 | 248 | 47.53% |
| ESTC240517C00105000 | 2024-05-06 2:40PM EDT | 105.00 | 4.50 | 4.30 | 4.60 | +0.50 | +12.50% | 26 | 344 | 43.73% |
| ESTC240517C00110000 | 2024-05-06 2:56PM EDT | 110.00 | 2.03 | 2.00 | 2.15 | -0.01 | -0.49% | 58 | 1,541 | 42.60% |
| ESTC240517C00115000 | 2024-05-06 1:33PM EDT | 115.00 | 0.90 | 0.75 | 0.90 | +0.05 | +5.88% | 49 | 926 | 43.41% |
| ESTC240517C00120000 | 2024-05-06 9:31AM EDT | 120.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 10 | 235 | 46.29% |
| ESTC240517C00125000 | 2024-05-06 10:39AM EDT | 125.00 | 0.08 | 0.00 | 0.15 | -0.13 | -61.90% | 6 | 297 | 47.46% |
| ESTC240517C00130000 | 2024-04-30 11:52AM EDT | 130.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 9 | 91 | 53.32% |
| ESTC240517C00135000 | 2024-04-24 11:44AM EDT | 135.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 6 | 378 | 61.91% |
| ESTC240517C00140000 | 2024-04-25 10:35AM EDT | 140.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 149 | 78.03% |
| ESTC240517C00145000 | 2024-04-19 2:31PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 96.48% |
| ESTC240517C00150000 | 2024-03-27 3:22PM EDT | 150.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 77.34% |
| ESTC240517C00155000 | 2024-04-11 3:13PM EDT | 155.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 4 | 67 | 112.79% |
| ESTC240517C00160000 | 2024-03-26 9:37AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 165 | 103.91% |
| ESTC240517C00165000 | 2024-03-04 10:42AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 816 | 127.73% |
| ESTC240517C00170000 | 2024-04-11 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 134.67% |
| ESTC240517C00175000 | 2024-03-01 2:18PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 378 | 141.31% |
| ESTC240517C00180000 | 2024-02-27 1:00PM EDT | 180.00 | 3.56 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 147.75% |
| ESTC240517C00185000 | 2024-03-01 11:14AM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 117.58% |
| ESTC240517C00190000 | 2024-03-22 1:59PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 122.66% |
| ESTC240517C00195000 | 2024-03-07 2:45PM EDT | 195.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 2 | 165.63% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ESTC240517P00045000 | 2024-01-05 12:50PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 255.86% |
| ESTC240517P00055000 | 2023-11-14 10:42AM EDT | 55.00 | 2.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 202.15% |
| ESTC240517P00060000 | 2024-02-29 4:53PM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 153.71% |
| ESTC240517P00065000 | 2023-12-01 12:01PM EDT | 65.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 4 | 9 | 159.08% |
| ESTC240517P00070000 | 2023-11-30 2:15PM EDT | 70.00 | 5.60 | 0.30 | 0.90 | 0.00 | - | 5 | 58 | 150.78% |
| ESTC240517P00075000 | 2024-05-02 9:30AM EDT | 75.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 14 | 15 | 94.14% |
| ESTC240517P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 6 | 43 | 75.78% |
| ESTC240517P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 6 | 82 | 61.91% |
| ESTC240517P00090000 | 2024-05-02 11:20AM EDT | 90.00 | 0.22 | 0.15 | 0.20 | 0.00 | - | 2 | 156 | 56.25% |
| ESTC240517P00095000 | 2024-05-06 12:41PM EDT | 95.00 | 0.24 | 0.20 | 0.30 | -0.15 | -38.46% | 2 | 335 | 47.02% |
| ESTC240517P00100000 | 2024-05-06 2:48PM EDT | 100.00 | 0.70 | 0.70 | 0.80 | -0.46 | -39.66% | 33 | 343 | 42.73% |
| ESTC240517P00105000 | 2024-05-06 1:54PM EDT | 105.00 | 1.99 | 1.95 | 2.15 | -1.23 | -38.20% | 32 | 207 | 41.02% |
| ESTC240517P00110000 | 2024-05-06 2:27PM EDT | 110.00 | 4.70 | 4.40 | 4.70 | -1.40 | -22.95% | 11 | 85 | 39.92% |
| ESTC240517P00115000 | 2024-04-08 12:46PM EDT | 115.00 | 17.80 | 8.20 | 8.70 | 0.00 | - | 3 | 356 | 44.34% |
| ESTC240517P00120000 | 2024-04-29 3:15PM EDT | 120.00 | 16.05 | 11.40 | 14.60 | 0.00 | - | 20 | 29 | 76.39% |
| ESTC240517P00125000 | 2024-02-28 2:15PM EDT | 125.00 | 11.22 | 23.00 | 26.90 | 0.00 | - | 15 | 22 | 172.02% |
| ESTC240517P00130000 | 2024-04-17 3:17PM EDT | 130.00 | 34.10 | 20.80 | 24.40 | 0.00 | - | 14 | 4 | 101.42% |
| ESTC240517P00135000 | 2024-03-26 2:42PM EDT | 135.00 | 35.50 | 28.70 | 31.40 | 0.00 | - | 29 | 0 | 126.95% |
| ESTC240517P00140000 | 2024-03-01 11:53AM EDT | 140.00 | 26.60 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 215.82% |
| ESTC240517P00145000 | 2024-03-26 2:42PM EDT | 145.00 | 42.20 | 38.60 | 41.60 | 0.00 | - | 43 | 0 | 151.59% |
© 2024 Yahoo. Todos os direitos reservados.