EL - The Estée Lauder Companies Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL230616C001050002023-05-19 10:43AM EDT105.0095.0082.1085.900.00-10175.00%
EL230616C001200002023-05-12 9:55AM EDT120.0081.1067.1070.600.00--0133.79%
EL230616C001300002023-05-24 9:44AM EDT130.0059.4057.4060.500.00--0116.85%
EL230616C001400002023-05-08 12:27PM EDT140.0065.3046.7050.700.00--088.38%
EL230616C001550002023-05-30 10:29AM EDT155.0036.2031.9035.900.00-1267.77%
EL230616C001600002023-05-31 3:41PM EDT160.0025.0026.6030.800.00-1053.91%
EL230616C001650002023-05-26 9:35AM EDT165.0027.2021.9025.600.00-2274.46%
EL230616C001700002023-05-25 12:52PM EDT170.0020.9018.2020.200.00-1258.72%
EL230616C001750002023-06-02 10:23AM EDT175.0010.4013.6014.50-3.20-23.53%114640.02%
EL230616C001800002023-06-02 3:52PM EDT180.009.609.6010.10+3.80+65.52%106235.16%
EL230616C001850002023-06-02 3:58PM EDT185.005.805.906.20+2.35+68.12%11736931.02%
EL230616C001900002023-06-02 3:10PM EDT190.003.303.103.40+1.60+94.12%21217229.49%
EL230616C001950002023-06-02 3:48PM EDT195.001.511.401.55+0.66+77.65%2331,09728.08%
EL230616C002000002023-06-02 3:59PM EDT200.000.600.550.70+0.18+42.86%32194728.69%
EL230616C002050002023-06-02 3:00PM EDT205.000.350.200.350.00-5585530.52%
EL230616C002100002023-06-02 3:57PM EDT210.000.300.200.25+0.10+50.00%181,32934.47%
EL230616C002150002023-06-02 1:20PM EDT215.000.130.050.30-0.07-35.00%511641.70%
EL230616C002200002023-06-02 1:26PM EDT220.000.080.050.15-0.04-33.33%291,58341.99%
EL230616C002250002023-06-01 10:27AM EDT225.000.090.000.300.00-15052.73%
EL230616C002300002023-06-01 10:24AM EDT230.000.050.000.200.00-12,30054.10%
EL230616C002350002023-05-23 1:30PM EDT235.000.080.000.400.00-14858.79%
EL230616C002400002023-06-02 2:57PM EDT240.000.060.050.15-0.07-53.85%531,56357.42%
EL230616C002450002023-05-22 10:18AM EDT245.000.050.000.350.00-1166.50%
EL230616C002500002023-05-31 3:10PM EDT250.000.050.000.100.00-201,07760.16%
EL230616C002600002023-06-02 2:56PM EDT260.000.050.000.050.00-598862.50%
EL230616C002650002023-05-18 9:32AM EDT265.000.020.000.500.00-1187.01%
EL230616C002700002023-05-26 11:56AM EDT270.000.050.000.050.00-149269.14%
EL230616C002800002023-06-01 12:29PM EDT280.000.030.000.050.00-150875.00%
EL230616C002900002023-05-31 1:23PM EDT290.000.050.000.050.00-363881.25%
EL230616C002950002023-05-08 3:07PM EDT295.000.070.000.500.00--2109.18%
EL230616C003000002023-05-25 10:41AM EDT300.000.010.000.050.00-2052586.72%
EL230616C003100002023-05-22 3:49PM EDT310.000.100.000.050.00-33992.19%
EL230616C003200002023-05-04 3:29PM EDT320.000.050.000.050.00-34796.88%
EL230616C003300002023-05-03 10:25AM EDT330.000.040.000.050.00-241102.34%
EL230616C003400002023-03-06 2:32PM EDT340.000.550.001.500.00-261161.04%
EL230616C003500002023-03-28 10:19AM EDT350.000.200.000.500.00-118142.77%
EL230616C003600002023-04-12 1:35PM EDT360.000.250.000.100.00-12123.83%
EL230616C003800002023-01-12 1:10PM EDT380.001.250.001.350.00--1181.64%
EL230616C003900002023-02-24 4:23PM EDT390.000.140.000.400.00-11158.79%
EL230616C004000002023-05-04 2:47PM EDT400.000.050.000.050.00-159132.81%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL230616P001000002023-05-03 10:07AM EDT100.000.050.000.100.00-22129.30%
EL230616P001050002022-11-02 11:21AM EDT105.001.270.003.500.00--1211.13%
EL230616P001150002022-12-13 12:13PM EDT115.000.500.001.050.00-26142.97%
EL230616P001200002023-01-13 3:06PM EDT120.000.250.001.300.00-24137.55%
EL230616P001250002023-03-15 9:48AM EDT125.000.460.000.750.00-15114.84%
EL230616P001300002023-05-16 12:47PM EDT130.000.080.000.050.00-21673.44%
EL230616P001350002023-05-03 9:30AM EDT135.000.150.000.000.00-1750.00%
EL230616P001400002023-05-17 2:58PM EDT140.000.050.000.100.00-18164.84%
EL230616P001450002023-05-31 3:55PM EDT145.000.050.000.050.00-315253.52%
EL230616P001500002023-06-02 10:09AM EDT150.000.030.000.15-0.02-40.00%120353.91%
EL230616P001550002023-05-31 3:58PM EDT155.000.150.000.200.00-1015854.59%
EL230616P001600002023-06-02 2:09PM EDT160.000.080.000.35-0.14-63.64%1711452.20%
EL230616P001650002023-06-02 3:41PM EDT165.000.150.150.30-0.30-66.67%1821642.68%
EL230616P001700002023-06-02 2:05PM EDT170.000.350.250.40-0.60-63.16%11941137.06%
EL230616P001750002023-06-02 3:08PM EDT175.000.610.550.70-1.04-63.03%3567133.47%
EL230616P001800002023-06-02 3:08PM EDT180.001.241.151.40-1.86-60.00%8460131.35%
EL230616P001850002023-06-02 2:34PM EDT185.002.552.352.60-2.56-50.10%591,38728.71%
EL230616P001900002023-06-02 2:57PM EDT190.004.704.504.80-3.75-44.38%321,70627.30%
EL230616P001950002023-06-02 3:29PM EDT195.008.107.808.10-4.19-34.09%103,32826.69%
EL230616P002000002023-06-02 3:56PM EDT200.0012.3011.9012.70-5.45-30.70%271,38532.15%
EL230616P002050002023-06-02 2:06PM EDT205.0017.1115.8017.90-5.39-23.96%73342.75%
EL230616P002100002023-06-02 2:10PM EDT210.0022.0020.7023.10-4.50-16.98%132753.03%
EL230616P002150002023-05-24 2:42PM EDT215.0026.4625.3029.000.00-10071.05%
EL230616P002200002023-06-02 3:34PM EDT220.0032.1030.3033.70-5.60-14.85%1705475.20%
EL230616P002250002023-05-30 11:13AM EDT225.0033.0535.2038.900.00-1054.00%
EL230616P002300002023-06-02 3:34PM EDT230.0042.2040.2043.40-5.60-11.72%80115684.96%
EL230616P002350002023-05-15 11:11AM EDT235.0035.0045.9048.800.00--072.56%
EL230616P002400002023-06-02 3:34PM EDT240.0052.1050.4053.70-5.60-9.71%1,08016569.19%
EL230616P002450002023-05-25 9:54AM EDT245.0056.1055.3058.800.00--073.88%
EL230616P002500002023-06-02 3:34PM EDT250.0062.2060.6063.20-5.60-8.26%2,34040671.68%
EL230616P002600002023-06-01 3:12PM EDT260.0076.2070.3074.000.00-2190.92%
EL230616P002650002023-05-08 10:44AM EDT265.0059.8075.8078.900.00--0101.71%
EL230616P002700002023-05-12 9:55AM EDT270.0069.2080.3084.000.00-1099.41%
EL230616P002800002023-05-25 10:22AM EDT280.0089.6090.2094.000.00-10105.37%
EL230616P002850002023-05-10 11:19AM EDT285.0083.3095.0099.000.00--0104.40%
EL230616P002900002023-03-10 11:07AM EDT290.0052.6047.9050.900.00-120.00%
EL230616P003000002023-01-26 2:05PM EDT300.0035.4056.0060.500.00-220.00%
EL230616P003300002023-05-08 10:58AM EDT330.00124.70140.60144.000.00-10148.73%