The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:13PM EDT. Marché ouvert.
Options d’achatpour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL220617C00170000 | 2022-04-20 9:36AM EDT | 170.00 | 115.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EL220617C00200000 | 2022-05-09 9:32AM EDT | 200.00 | 38.20 | 31.10 | 32.20 | 0.00 | - | 3 | 3 | 54.29% |
| EL220617C00210000 | 2022-05-16 10:00AM EDT | 210.00 | 29.00 | 22.60 | 23.50 | 0.00 | - | 8 | 8 | 48.76% |
| EL220617C00220000 | 2022-05-20 11:02AM EDT | 220.00 | 17.73 | 15.00 | 15.60 | 0.00 | - | 10 | 12 | 43.58% |
| EL220617C00230000 | 2022-05-25 12:09PM EDT | 230.00 | 9.70 | 9.10 | 9.60 | +0.20 | +2.11% | 8 | 34 | 41.50% |
| EL220617C00240000 | 2022-05-25 12:11PM EDT | 240.00 | 5.10 | 4.70 | 5.30 | -0.11 | -2.11% | 2 | 507 | 39.92% |
| EL220617C00250000 | 2022-05-25 11:38AM EDT | 250.00 | 2.40 | 2.20 | 2.60 | -0.50 | -17.24% | 9 | 247 | 38.72% |
| EL220617C00260000 | 2022-05-25 11:38AM EDT | 260.00 | 1.03 | 0.95 | 1.10 | -0.07 | -6.36% | 6 | 156 | 37.55% |
| EL220617C00270000 | 2022-05-23 12:36PM EDT | 270.00 | 0.76 | 0.25 | 0.80 | +0.16 | +26.67% | 1 | 600 | 42.21% |
| EL220617C00280000 | 2022-05-25 12:20PM EDT | 280.00 | 0.23 | 0.00 | 0.50 | -0.37 | -61.67% | 1 | 734 | 44.78% |
| EL220617C00290000 | 2022-05-23 10:05AM EDT | 290.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 44 | 50.49% |
| EL220617C00300000 | 2022-05-20 10:08AM EDT | 300.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 9 | 37 | 63.84% |
| EL220617C00310000 | 2022-05-23 10:35AM EDT | 310.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 9 | 20 | 84.13% |
| EL220617C00320000 | 2022-05-06 3:37PM EDT | 320.00 | 1.15 | 0.00 | 3.10 | 0.00 | - | 10 | 24 | 83.91% |
| EL220617C00330000 | 2022-05-17 12:53PM EDT | 330.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 65.33% |
| EL220617C00340000 | 2022-04-20 2:05PM EDT | 340.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | - | 12 | 102.20% |
| EL220617C00350000 | 2022-05-03 9:33AM EDT | 350.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 6 | 90.50% |
| EL220617C00400000 | 2022-05-23 10:29AM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 99 | 517 | 77.93% |
Options de ventepour17 juin 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL220617P00140000 | 2022-05-19 11:15AM EDT | 140.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 90.82% |
| EL220617P00145000 | 2022-05-06 1:38PM EDT | 145.00 | 0.35 | 0.00 | 2.45 | 0.00 | - | 2 | 2 | 112.40% |
| EL220617P00150000 | 2022-05-18 3:12PM EDT | 150.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 4 | 4 | 78.22% |
| EL220617P00160000 | 2022-05-03 10:26AM EDT | 160.00 | 0.25 | 0.10 | 0.45 | -0.45 | -64.29% | 1 | 1 | 69.82% |
| EL220617P00170000 | 2022-05-23 11:47AM EDT | 170.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 71.29% |
| EL220617P00175000 | 2022-05-18 10:01AM EDT | 175.00 | 0.75 | 0.10 | 1.65 | 0.00 | - | - | 1 | 67.72% |
| EL220617P00180000 | 2022-05-24 3:16PM EDT | 180.00 | 0.65 | 0.15 | 2.05 | 0.00 | - | 1 | 7 | 65.31% |
| EL220617P00185000 | 2022-05-23 10:07AM EDT | 185.00 | 0.95 | 0.70 | 0.95 | 0.00 | - | 1 | 22 | 55.59% |
| EL220617P00190000 | 2022-05-24 12:29PM EDT | 190.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 12 | 40 | 53.64% |
| EL220617P00195000 | 2022-05-25 11:23AM EDT | 195.00 | 1.33 | 1.30 | 1.60 | -0.52 | -28.11% | 1 | 105 | 51.59% |
| EL220617P00200000 | 2022-05-25 12:25PM EDT | 200.00 | 1.90 | 1.75 | 2.00 | +0.05 | +2.70% | 22 | 402 | 50.32% |
| EL220617P00210000 | 2022-05-25 11:47AM EDT | 210.00 | 3.10 | 3.10 | 3.40 | -0.70 | -18.42% | 11 | 70 | 46.38% |
| EL220617P00220000 | 2022-05-25 12:07PM EDT | 220.00 | 5.30 | 5.40 | 6.00 | +0.20 | +3.92% | 4 | 503 | 44.01% |
| EL220617P00230000 | 2022-05-25 11:45AM EDT | 230.00 | 9.10 | 9.20 | 9.80 | -1.80 | -16.51% | 23 | 298 | 41.04% |
| EL220617P00240000 | 2022-05-24 3:14PM EDT | 240.00 | 14.96 | 15.00 | 15.30 | 0.00 | - | 1 | 241 | 38.51% |
| EL220617P00250000 | 2022-05-25 10:34AM EDT | 250.00 | 22.00 | 22.40 | 23.00 | -0.34 | -1.52% | 9 | 122 | 39.26% |
| EL220617P00260000 | 2022-05-25 9:47AM EDT | 260.00 | 34.00 | 30.60 | 31.90 | +5.90 | +21.00% | 5 | 142 | 41.70% |
| EL220617P00270000 | 2022-05-20 3:21PM EDT | 270.00 | 39.03 | 39.90 | 42.00 | 0.00 | - | 1 | 35 | 51.00% |
| EL220617P00280000 | 2022-05-19 11:29AM EDT | 280.00 | 44.75 | 49.90 | 51.20 | 0.00 | - | 1 | 21 | 50.42% |
| EL220617P00300000 | 2022-05-19 10:01AM EDT | 300.00 | 67.05 | 69.20 | 71.10 | 0.00 | - | - | 10 | 61.87% |
| EL220617P00330000 | 2022-05-06 12:28PM EDT | 330.00 | 90.33 | 98.20 | 102.50 | 0.00 | - | 1 | 1 | 52.73% |
