La bourse est fermée

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
112,70+1,91 (+1,72 %)
À la clôture : 04:00PM EDT
112,75 +0,05 (+0,04 %)
Échanges après Bourse : 05:22PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL240621C000700002024-03-12 11:23AM EDT70.0083.7273.0075.400.00-122,073.93%
EL240621C000800002023-12-01 11:16AM EDT80.0053.0066.5069.400.00-241,921.29%
EL240621C000850002024-06-20 12:10PM EDT85.0025.0025.7029.20-8.30-24.92%22332.42%
EL240621C000900002024-06-03 2:30PM EDT90.0034.7020.7024.500.00-1010299.41%
EL240621C000950002023-11-14 12:23PM EDT95.0033.1052.3056.500.00--21,552.05%
EL240621C001000002024-03-06 10:55AM EDT100.0048.0044.0047.600.00-3171,295.12%
EL240621C001050002024-06-05 3:25PM EDT105.0018.105.708.800.00-12117.09%
EL240621C001100002024-06-20 12:20PM EDT110.001.702.754.30-11.30-86.92%41956.98%
EL240621C001120002024-06-20 3:54PM EDT112.001.301.151.35+0.05+4.00%311928.91%
EL240621C001130002024-06-20 3:58PM EDT113.000.700.650.75+0.18+34.62%16812626.76%
EL240621C001140002024-06-20 3:53PM EDT114.000.400.300.50-0.10-20.00%4536130.52%
EL240621C001150002024-06-20 3:54PM EDT115.000.250.150.30+0.05+25.00%17066332.23%
EL240621C001160002024-06-18 12:45PM EDT116.000.200.050.200.00-4012835.16%
EL240621C001170002024-06-20 3:52PM EDT117.000.100.050.150.00-319138.87%
EL240621C001180002024-06-20 3:00PM EDT118.000.100.050.15-0.15-60.00%1813845.22%
EL240621C001190002024-06-17 2:26PM EDT119.000.350.050.150.00-2219951.37%
EL240621C001200002024-06-20 3:06PM EDT120.000.050.000.15-0.05-50.00%3133157.23%
EL240621C001210002024-06-20 12:15PM EDT121.000.050.050.75-0.01-16.67%825480.66%
EL240621C001220002024-06-20 3:36PM EDT122.000.050.000.15-0.02-28.57%617359.77%
EL240621C001230002024-06-18 1:44PM EDT123.000.100.000.350.00-19476.37%
EL240621C001240002024-06-18 9:41AM EDT124.000.050.000.25-0.06-54.55%120376.37%
EL240621C001250002024-06-20 10:31AM EDT125.000.050.000.15-0.02-28.57%851774.22%
EL240621C001260002024-06-20 9:39AM EDT126.000.050.000.20-0.31-86.11%121682.81%
EL240621C001270002024-06-14 9:44AM EDT127.000.100.000.150.00-2514283.59%
EL240621C001280002024-06-17 1:01PM EDT128.000.050.000.750.00-3115120.90%
EL240621C001290002024-06-20 10:40AM EDT129.000.230.000.05-0.09-28.12%113778.91%
EL240621C001300002024-06-20 2:18PM EDT130.000.010.000.35-0.07-87.50%31,528112.11%
EL240621C001310002024-06-10 12:32PM EDT131.000.200.000.350.00-4581116.99%
EL240621C001320002024-06-17 10:27AM EDT132.000.050.001.350.00-167164.26%
EL240621C001330002024-06-20 2:12PM EDT133.000.140.000.30+0.09+180.00%534122.66%
EL240621C001340002024-06-20 11:17AM EDT134.000.060.001.350.00-1135175.39%
EL240621C001350002024-06-18 11:06AM EDT135.000.050.000.050.00-310985101.56%
EL240621C001360002024-06-18 9:50AM EDT136.000.050.000.100.00-23339114.84%
EL240621C001370002024-06-18 9:50AM EDT137.000.050.000.200.00-2038131.25%
EL240621C001380002024-06-06 9:46AM EDT138.000.200.001.350.00-828196.48%
EL240621C001390002024-06-18 1:22PM EDT139.000.050.001.350.00-117201.56%
EL240621C001400002024-06-20 1:49PM EDT140.000.060.000.10+0.01+20.00%12,865129.69%
EL240621C001410002024-06-17 9:35AM EDT141.000.050.000.100.00-100175133.59%
EL240621C001420002024-06-13 9:42AM EDT142.000.050.001.350.00-46187216.41%
EL240621C001430002024-06-14 9:31AM EDT143.000.050.000.050.00-181,286129.69%
EL240621C001440002024-06-13 2:30PM EDT144.000.050.000.050.00-1819132.81%
EL240621C001450002024-06-18 9:30AM EDT145.000.380.000.050.00-11,010135.94%
EL240621C001460002024-06-13 2:29PM EDT146.000.050.000.050.00-95108139.06%
EL240621C001470002024-06-13 2:30PM EDT147.000.050.000.050.00-104147142.19%
EL240621C001480002024-06-13 11:59AM EDT148.000.050.000.350.00-6382188.67%
EL240621C001500002024-06-17 3:48PM EDT150.000.010.000.050.00-5997151.56%
EL240621C001525002024-06-13 11:59AM EDT152.500.050.000.350.00-25205.47%
EL240621C001550002024-06-18 11:32AM EDT155.000.100.000.100.00-11,537180.47%
EL240621C001600002024-06-13 11:59AM EDT160.000.050.000.100.00-881,322195.31%
EL240621C001650002024-06-07 12:13PM EDT165.000.050.000.750.00-72,283281.45%
EL240621C001700002024-06-05 2:15PM EDT170.000.050.000.150.00-74617235.94%
EL240621C001750002024-06-18 2:15PM EDT175.000.030.000.050.00-11,618220.31%
EL240621C001800002024-06-04 10:52AM EDT180.000.050.000.050.00-36375232.81%
EL240621C001850002024-06-17 10:13AM EDT185.000.090.000.200.00-12,521286.72%
EL240621C001900002024-06-04 1:15PM EDT190.000.100.000.050.00-6178256.25%
EL240621C001950002024-05-31 2:21PM EDT195.000.080.000.150.00-629301.56%
EL240621C002000002024-05-28 2:16PM EDT200.000.050.000.050.00-1259278.13%
EL240621C002050002024-05-17 3:34PM EDT205.000.050.000.100.00-1088310.16%
EL240621C002100002024-05-20 11:05AM EDT210.000.050.000.050.00-10188300.00%
EL240621C002150002024-05-20 11:04AM EDT215.000.050.000.050.00-1,1401,179309.38%
EL240621C002200002024-05-14 9:34AM EDT220.000.030.000.000.00-197850.00%
EL240621C002250002024-05-07 10:09AM EDT225.000.050.000.050.00-317363328.13%
EL240621C002300002024-05-02 3:33PM EDT230.000.050.000.100.00-20134360.94%
EL240621C002350002023-11-08 11:27AM EDT235.000.050.250.950.00-120510.94%
EL240621C002400002024-04-19 11:42AM EDT240.000.070.000.100.00-11240379.69%
EL240621C002450002023-11-01 10:02AM EDT245.000.050.000.000.00-44850.00%
EL240621C002500002024-05-29 2:57PM EDT250.000.100.000.050.00-1384371.88%
EL240621C002550002024-04-15 2:23PM EDT255.000.050.000.350.00-16466.41%
EL240621C002600002024-04-15 2:23PM EDT260.000.050.000.350.00-127475.78%
EL240621C002650002024-04-15 2:24PM EDT265.000.050.000.250.00-1936465.63%
EL240621C002700002024-03-15 11:21AM EDT270.000.130.000.350.00-27493.36%
EL240621C002750002024-02-05 10:51AM EDT275.000.200.001.100.00-1083586.72%
EL240621C002800002023-08-02 10:49AM EDT280.001.500.250.900.00-34600.00%
EL240621C002850002023-08-07 9:31AM EDT285.002.000.250.750.00--1596.48%
EL240621C002900002024-04-02 2:24PM EDT290.000.180.000.350.00-517526.56%
EL240621C003000002024-02-14 12:11PM EDT300.000.110.000.150.00-2265493.75%
EL240621C003200002023-10-18 9:30AM EDT320.000.050.000.000.00-82050.00%
EL240621C003300002023-08-02 11:20AM EDT330.000.500.000.750.00-12643.75%
EL240621C003400002023-05-03 11:29AM EDT340.001.700.101.950.00-16762.89%
EL240621C003500002023-06-20 9:59AM EDT350.000.770.000.000.00-11050.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL240621P000600002023-12-12 12:12PM EDT60.000.200.000.550.00-218442.19%
EL240621P000650002024-05-01 11:32AM EDT65.000.080.002.150.00-14515.23%
EL240621P000700002024-05-02 9:38AM EDT70.000.080.001.350.00-11,058410.94%
EL240621P000750002024-06-11 9:49AM EDT75.000.010.000.050.00-188215.63%
EL240621P000800002024-03-11 10:10AM EDT80.000.100.000.200.00-141220.31%
EL240621P000850002024-06-11 11:04AM EDT85.000.050.000.200.00-51289185.94%
EL240621P000900002024-06-13 11:44AM EDT90.000.050.001.550.00-1382232.42%
EL240621P000950002024-06-20 9:48AM EDT95.000.050.000.050.00-11156398.44%
EL240621P001000002024-06-20 1:23PM EDT100.000.050.000.100.00-3978379.69%
EL240621P001050002024-06-20 3:51PM EDT105.000.050.000.15-0.05-50.00%3931455.08%
EL240621P001070002024-06-18 12:31PM EDT107.000.130.000.150.00-53850.20%
EL240621P001080002024-06-20 11:23AM EDT108.000.200.000.15-0.10-33.33%76743.16%
EL240621P001090002024-06-20 3:12PM EDT109.000.150.050.10-0.25-62.50%2220532.42%
EL240621P001100002024-06-20 2:36PM EDT110.000.350.050.15-0.31-46.97%16988628.71%
EL240621P001110002024-06-20 3:57PM EDT111.000.220.150.25-1.03-82.40%4125725.44%
EL240621P001120002024-06-20 3:35PM EDT112.000.550.400.55-1.13-67.26%9328125.78%
EL240621P001130002024-06-20 2:18PM EDT113.002.000.851.05-0.75-27.27%5324426.76%
EL240621P001140002024-06-20 3:31PM EDT114.002.191.501.70-0.40-15.44%1223527.05%
EL240621P001150002024-06-20 3:59PM EDT115.002.351.902.55-1.71-42.12%682,60330.03%
EL240621P001160002024-06-20 10:06AM EDT116.005.381.554.70+0.19+3.66%234681.15%
EL240621P001170002024-06-20 10:58AM EDT117.005.502.455.50+0.19+3.58%412283.98%
EL240621P001180002024-06-20 2:18PM EDT118.006.794.206.60+0.47+7.44%457996.73%
EL240621P001190002024-06-20 2:54PM EDT119.007.504.507.70-0.25-3.23%3243109.23%
EL240621P001200002024-06-20 2:21PM EDT120.007.846.008.70-1.16-12.89%85626117.77%
EL240621P001210002024-06-20 11:01AM EDT121.009.707.0010.40+0.43+4.64%331880.66%
EL240621P001220002024-06-20 10:05AM EDT122.0011.397.8010.60+0.92+8.79%1463130.08%
EL240621P001230002024-06-20 10:05AM EDT123.0012.418.9012.40+1.17+10.41%113790.23%
EL240621P001240002024-06-20 1:07PM EDT124.0013.009.9013.40+0.24+1.88%128896.19%
EL240621P001250002024-06-20 3:27PM EDT125.0013.6111.0014.30-0.13-0.95%1,519445102.05%
EL240621P001260002024-06-18 11:38AM EDT126.0012.0011.8015.400.00-119103.91%
EL240621P001270002024-06-20 2:18PM EDT127.0017.6012.9016.40+6.89+64.33%188113.48%
EL240621P001280002024-06-20 2:32PM EDT128.0018.3013.9017.40+4.99+37.49%114118.95%
EL240621P001290002024-06-20 2:16PM EDT129.0019.5015.3018.40+5.58+40.09%155139.06%
EL240621P001300002024-06-20 3:42PM EDT130.0018.5015.4019.40+1.00+5.71%4,351425101.56%
EL240621P001310002024-06-20 2:36PM EDT131.0018.5017.0019.80+0.10+0.54%41056105.86%
EL240621P001320002024-06-20 2:31PM EDT132.0022.5017.9021.20+2.80+14.21%31130.47%
EL240621P001330002024-06-10 10:53AM EDT133.0013.6418.9022.400.00-10145.12%
EL240621P001340002024-05-29 9:50AM EDT134.0011.2019.9023.400.00-10150.20%
EL240621P001350002024-06-20 2:36PM EDT135.0022.7021.2023.60-1.10-4.62%34756123.05%
EL240621P001360002024-05-20 3:41PM EDT136.007.1023.4026.900.00--0250.10%
EL240621P001370002024-06-12 2:39PM EDT137.0022.1023.1026.400.00-130173.83%
EL240621P001380002024-05-29 2:54PM EDT138.0016.2224.1027.400.00-150178.71%
EL240621P001390002024-06-20 9:56AM EDT139.0029.0024.7028.40+1.65+6.03%124162.89%
EL240621P001400002024-06-20 3:42PM EDT140.0028.5026.0029.20-0.60-2.06%13,8841,214173.24%
EL240621P001420002024-05-28 2:02PM EDT142.0016.2028.1031.400.00-150197.66%
EL240621P001430002024-05-29 2:54PM EDT143.0021.1928.9032.300.00-150186.33%
EL240621P001450002024-06-20 2:24PM EDT145.0032.1030.8034.40-1.80-5.31%8520194.92%
EL240621P001470002024-05-28 2:02PM EDT147.0021.1532.9036.200.00-150196.48%
EL240621P001500002024-06-13 3:44PM EDT150.0037.6036.3038.60+0.60+1.62%209191.80%
EL240621P001550002024-05-22 2:59PM EDT155.0024.8240.6044.400.00-150219.14%
EL240621P001600002024-06-17 9:58AM EDT160.0045.2445.7048.100.00-40306.25%
EL240621P001650002024-06-12 11:13AM EDT165.0048.0050.7054.400.00-10262.89%
EL240621P001700002024-06-06 2:48PM EDT170.0047.6056.2058.300.00-21362.11%
EL240621P001750002024-06-13 3:56PM EDT175.0060.9860.8064.000.00-11259.38%
EL240621P001800002024-06-06 3:51PM EDT180.0056.4865.8068.500.00-11414.84%
EL240621P001850002024-06-13 3:56PM EDT185.0070.9770.9074.400.00-11342.77%
EL240621P001900002024-06-13 3:56PM EDT190.0075.8975.9079.400.00-11357.42%
EL240621P001950002024-06-13 3:56PM EDT195.0080.9281.0084.400.00-30379.69%
EL240621P002000002024-06-13 3:56PM EDT200.0085.9486.2089.400.00-11408.20%
EL240621P002050002024-06-13 3:56PM EDT205.0090.9790.8094.300.00-10378.91%
EL240621P002100002023-12-29 1:37PM EDT210.0063.7973.1076.600.00-100.00%
EL240621P002150002023-10-04 2:47PM EDT215.0074.40103.20106.400.00-230618.16%
EL240621P002200002023-08-31 10:01AM EDT220.0055.1573.6077.300.00-100.00%
EL240621P002250002023-08-18 3:47PM EDT225.0068.9667.9070.600.00-100.00%
EL240621P002300002023-08-31 3:48PM EDT230.0068.5083.5087.400.00-84200.00%
EL240621P002350002024-03-26 3:54PM EDT235.0095.4688.4091.700.00-100.00%
EL240621P002400002024-05-28 9:30AM EDT240.00115.00125.90129.000.00-21429.69%
EL240621P002450002024-04-17 3:51PM EDT245.00107.27108.60112.400.00-300.00%
EL240621P002500002023-09-27 11:31AM EDT250.00110.90124.50126.700.00-400.00%
EL240621P002600002023-05-31 10:00AM EDT260.0074.1263.1065.000.00-1000.00%
EL240621P002700002023-05-10 9:38AM EDT270.0068.3089.1093.900.00-100.00%
EL240621P002800002023-05-03 11:45AM EDT280.0076.5592.0097.000.00-1000.00%
EL240621P002900002023-05-05 1:55PM EDT290.0090.0799.10104.000.00-100.00%
EL240621P003300002023-07-31 12:29PM EDT330.00150.10164.00168.300.00--00.00%
EL240621P003700002024-04-10 2:19PM EDT370.00225.40236.30239.400.00--00.00%