Marchés français ouverture 1 h 38 min

The Estée Lauder Companies Inc. (EL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
136,93-0,31 (-0,23 %)
À la clôture : 04:00PM EDT
136,95 +0,02 (+0,01 %)
Échanges après Bourse : 06:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL240419C000600002024-03-11 12:15PM EDT60.0092.6083.0087.500.00-111,036.13%
EL240419C000750002023-11-09 11:33AM EDT75.0042.7059.3061.700.00--30.00%
EL240419C000800002024-02-20 4:12PM EDT80.0064.2864.5069.000.00-1731803.03%
EL240419C000850002023-11-28 3:48PM EDT85.0042.7062.0065.000.00-512799.66%
EL240419C000900002024-02-07 11:12AM EDT90.0051.8858.6062.300.00-241798.19%
EL240419C000950002023-11-22 10:55AM EDT95.0029.6050.4051.500.00-216597.41%
EL240419C001000002024-02-09 3:27PM EDT100.0044.1648.7052.300.00-232675.93%
EL240419C001050002023-12-20 11:32AM EDT105.0046.1023.8025.200.00-1710.00%
EL240419C001100002024-03-28 11:48AM EDT110.0043.500.000.000.00-100.00%
EL240419C001150002024-04-12 3:20PM EDT115.0023.510.000.000.00-100.00%
EL240419C001200002024-04-15 1:18PM EDT120.0019.000.000.000.00-100.00%
EL240419C001250002024-04-16 12:30PM EDT125.0010.900.000.000.00-100.00%
EL240419C001300002024-04-03 3:59PM EDT130.0017.570.000.000.00-100.00%
EL240419C001330002024-04-16 2:15PM EDT133.005.100.000.000.00-1100.00%
EL240419C001350002024-04-16 11:47AM EDT135.003.600.000.000.00-4300.00%
EL240419C001360002024-04-16 3:58PM EDT136.002.950.000.000.00-2200.00%
EL240419C001370002024-04-16 2:28PM EDT137.002.300.000.000.00-22300.20%
EL240419C001380002024-04-16 11:56AM EDT138.002.150.000.000.00-28403.13%
EL240419C001390002024-04-16 3:28PM EDT139.001.800.000.000.00-88406.25%
EL240419C001400002024-04-16 1:30PM EDT140.001.200.000.000.00-47106.25%
EL240419C001410002024-04-16 3:54PM EDT141.001.010.000.000.00-1,14306.25%
EL240419C001420002024-04-16 10:26AM EDT142.000.450.000.000.00-10012.50%
EL240419C001430002024-04-16 3:54PM EDT143.000.550.000.000.00-16012.50%
EL240419C001440002024-04-16 3:59PM EDT144.000.350.000.000.00-1012.50%
EL240419C001450002024-04-16 2:39PM EDT145.000.300.000.000.00-76012.50%
EL240419C001460002024-04-16 3:24PM EDT146.000.240.000.000.00-5012.50%
EL240419C001470002024-04-16 9:43AM EDT147.000.100.000.000.00-1025.00%
EL240419C001480002024-04-16 2:39PM EDT148.000.150.000.000.00-58025.00%
EL240419C001490002024-04-16 10:19AM EDT149.000.090.000.000.00-2025.00%
EL240419C001500002024-04-16 3:24PM EDT150.000.070.000.000.00-3025.00%
EL240419C001525002024-04-16 9:52AM EDT152.500.150.000.000.00-4025.00%
EL240419C001550002024-04-16 9:52AM EDT155.000.020.000.000.00-4025.00%
EL240419C001575002024-04-16 11:20AM EDT157.500.010.000.000.00-5025.00%
EL240419C001600002024-04-15 9:46AM EDT160.000.100.000.000.00-5050.00%
EL240419C001625002024-04-10 2:52PM EDT162.500.100.000.000.00-3050.00%
EL240419C001650002024-04-16 10:55AM EDT165.000.240.000.000.00-2050.00%
EL240419C001675002024-04-11 9:51AM EDT167.500.170.000.000.00-1050.00%
EL240419C001700002024-04-15 10:29AM EDT170.000.020.000.000.00-1050.00%
EL240419C001725002024-04-05 9:59AM EDT172.500.100.000.000.00-1050.00%
EL240419C001750002024-04-16 10:55AM EDT175.000.010.000.000.00-1050.00%
EL240419C001800002024-04-11 10:33AM EDT180.000.050.000.000.00-5050.00%
EL240419C001850002024-04-03 9:57AM EDT185.000.180.000.000.00-1050.00%
EL240419C001900002024-04-08 9:42AM EDT190.000.050.000.000.00-1050.00%
EL240419C001950002024-04-02 10:54AM EDT195.000.100.000.000.00-1050.00%
EL240419C002000002024-03-11 1:57PM EDT200.000.100.000.350.00-20390196.09%
EL240419C002050002024-03-19 9:30AM EDT205.000.050.000.000.00-1050.00%
EL240419C002100002024-03-13 9:30AM EDT210.000.010.000.000.00-304250.00%
EL240419C002150002024-01-25 4:49PM EDT215.000.090.000.350.00-215226.95%
EL240419C002200002023-12-20 12:10PM EDT220.000.600.000.200.00-422219.92%
EL240419C002250002023-12-20 10:30AM EDT225.000.500.000.000.00-1750.00%
EL240419C002300002023-10-12 10:08AM EDT230.000.500.000.750.00-27284.38%
EL240419C002350002023-10-10 12:43PM EDT235.000.400.000.000.00-1850.00%
EL240419C002400002024-02-05 11:34AM EDT240.000.200.001.300.00-615331.45%
EL240419C002450002024-02-05 11:33AM EDT245.000.140.000.250.00-1214268.75%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL240419P000600002023-11-02 2:38PM EDT60.000.550.000.750.00--1468.75%
EL240419P000650002023-12-20 3:21PM EDT65.000.100.000.100.00-665325.00%
EL240419P000700002023-11-08 2:22PM EDT70.000.600.050.750.00-117393.36%
EL240419P000750002024-03-07 2:53PM EDT75.000.050.001.350.00-16393.75%
EL240419P000800002024-03-06 3:10PM EDT80.000.050.000.050.00-137221.88%
EL240419P000850002024-03-26 1:04PM EDT85.000.080.000.000.00-3050.00%
EL240419P000900002024-04-04 11:42AM EDT90.000.030.000.000.00-1050.00%
EL240419P000950002024-04-01 10:30AM EDT95.000.070.000.000.00-1050.00%
EL240419P001000002024-04-04 2:45PM EDT100.000.100.000.000.00-3050.00%
EL240419P001050002024-04-01 11:29AM EDT105.000.250.000.000.00-2050.00%
EL240419P001100002024-04-09 12:30PM EDT110.000.050.000.000.00-3050.00%
EL240419P001150002024-04-15 3:25PM EDT115.000.030.000.000.00-3050.00%
EL240419P001200002024-04-12 11:00AM EDT120.000.080.000.000.00-4025.00%
EL240419P001250002024-04-16 12:30PM EDT125.000.550.000.000.00-36025.00%
EL240419P001270002024-04-12 3:19PM EDT127.000.240.000.000.00-1025.00%
EL240419P001280002024-04-16 10:05AM EDT128.000.410.000.000.00-1012.50%
EL240419P001290002024-04-16 11:05AM EDT129.000.450.000.000.00-603012.50%
EL240419P001300002024-04-16 12:16PM EDT130.000.300.000.000.00-798012.50%
EL240419P001310002024-04-16 2:08PM EDT131.000.340.000.000.00-313012.50%
EL240419P001320002024-04-16 11:51AM EDT132.000.610.000.000.00-18012.50%
EL240419P001330002024-04-16 2:09PM EDT133.000.680.000.000.00-1306.25%
EL240419P001340002024-04-16 3:59PM EDT134.001.000.000.000.00-24206.25%
EL240419P001350002024-04-16 3:38PM EDT135.001.150.000.000.00-31803.13%
EL240419P001360002024-04-16 12:41PM EDT136.001.800.000.000.00-15901.56%
EL240419P001370002024-04-16 3:57PM EDT137.002.040.000.000.00-26700.00%
EL240419P001380002024-04-16 3:28PM EDT138.002.260.000.000.00-10900.00%
EL240419P001390002024-04-16 12:57PM EDT139.003.250.000.000.00-1400.00%
EL240419P001400002024-04-16 3:19PM EDT140.003.670.000.000.00-2200.00%
EL240419P001410002024-04-16 11:42AM EDT141.005.350.000.000.00-400.00%
EL240419P001420002024-04-16 11:01AM EDT142.006.990.000.000.00-600.00%
EL240419P001430002024-04-16 3:49PM EDT143.006.050.000.000.00-1000.00%
EL240419P001440002024-04-16 11:40AM EDT144.008.250.000.000.00-5100.00%
EL240419P001450002024-04-16 3:50PM EDT145.007.500.000.000.00-4000.00%
EL240419P001460002024-04-15 1:28PM EDT146.007.920.000.000.00-200.00%
EL240419P001470002024-04-16 3:51PM EDT147.009.310.000.000.00-200.00%
EL240419P001480002024-04-16 3:49PM EDT148.0010.620.000.000.00-600.00%
EL240419P001490002024-04-16 9:37AM EDT149.0011.400.000.000.00-100.00%
EL240419P001500002024-04-16 3:50PM EDT150.0012.350.000.000.00-1000.00%
EL240419P001525002024-04-15 9:30AM EDT152.5012.350.000.000.00-200.00%
EL240419P001550002024-04-12 11:45AM EDT155.0014.500.000.000.00-100.00%
EL240419P001575002024-04-02 10:36AM EDT157.506.500.000.000.00-200.00%
EL240419P001600002024-04-16 9:30AM EDT160.0023.600.000.000.00-100.00%
EL240419P001650002024-04-10 2:33PM EDT165.0021.100.000.000.00-1300.00%
EL240419P001700002024-03-26 10:25AM EDT170.0029.500.000.000.00-200.00%
EL240419P001750002024-03-13 9:45AM EDT175.0019.2030.2034.300.00-100.00%
EL240419P001800002024-03-19 10:10AM EDT180.0033.000.000.000.00-100.00%
EL240419P001850002024-02-05 10:36AM EDT185.0031.450.000.000.00-100.00%
EL240419P001900002024-01-11 10:35AM EDT190.0054.8045.4047.900.00-100.00%
EL240419P001950002024-01-11 11:01AM EDT195.0060.5049.9053.400.00-100.00%
EL240419P002000002023-09-27 2:21PM EDT200.0061.0574.6076.600.00-10596.88%
EL240419P002050002023-09-11 11:07AM EDT205.0051.3063.2066.000.00-100.00%
EL240419P002100002023-12-15 10:35AM EDT210.0065.1073.2077.100.00-10345.36%
EL240419P002200002023-10-05 11:49AM EDT220.0078.27107.10110.800.00-10947.27%
EL240419P002250002023-08-28 2:13PM EDT225.0069.1783.4086.700.00-200.00%