La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1161 -0,0005 (-0,04 %) Gold future
2 645,60 +31,00 (+1,19 %) Bitcoin EUR
56 308,28 -351,65 (-0,62 %)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240920C00100000 | 2024-09-20 2:00PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 2,121 | 135.94% |
| EL240927C00100000 | 2024-09-20 2:00PM EDT | 2024-09-27 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 53 | 414 | 59.18% |
| EL241004C00100000 | 2024-09-19 10:27AM EDT | 2024-10-04 | 0.15 | 0.15 | 0.40 | 0.00 | - | 320 | 377 | 52.69% |
| EL241011C00100000 | 2024-09-16 9:56AM EDT | 2024-10-11 | 0.26 | 0.05 | 0.45 | 0.00 | - | 3 | 11 | 48.93% |
| EL241018C00100000 | 2024-09-20 3:56PM EDT | 2024-10-18 | 0.20 | 0.15 | 0.20 | -0.24 | -54.55% | 151 | 1,394 | 35.40% |
| EL241115C00100000 | 2024-09-20 2:53PM EDT | 2024-11-15 | 1.61 | 1.55 | 1.80 | -0.84 | -34.29% | 21 | 537 | 47.02% |
| EL250117C00100000 | 2024-09-20 3:25PM EDT | 2025-01-17 | 3.05 | 2.90 | 3.10 | -0.80 | -20.78% | 243 | 2,297 | 40.80% |
| EL250321C00100000 | 2024-09-20 3:11PM EDT | 2025-03-21 | 4.48 | 4.30 | 4.90 | -1.42 | -24.07% | 113 | 5,347 | 41.48% |
| EL250417C00100000 | 2024-09-11 3:34PM EDT | 2025-04-17 | 5.20 | 4.70 | 5.50 | 0.00 | - | 1 | 43 | 41.23% |
| EL250620C00100000 | 2024-09-20 2:43PM EDT | 2025-06-20 | 6.21 | 6.10 | 6.50 | -1.29 | -17.20% | 6 | 1,348 | 39.69% |
| EL260116C00100000 | 2024-09-17 2:04PM EDT | 2026-01-16 | 11.60 | 9.30 | 10.20 | 0.00 | - | 68 | 242 | 39.55% |
| EL260618C00100000 | 2024-09-20 1:23PM EDT | 2026-06-18 | 12.20 | 10.80 | 12.60 | -1.70 | -12.23% | 47 | 138 | 39.85% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240920P00100000 | 2024-09-19 3:46PM EDT | 2024-09-20 | 12.60 | 13.40 | 16.30 | 0.00 | - | 121 | 42 | 315.82% |
| EL240927P00100000 | 2024-09-18 2:38PM EDT | 2024-09-27 | 11.00 | 14.90 | 16.00 | 0.00 | - | 1 | 5 | 81.54% |
| EL241004P00100000 | 2024-09-13 11:32AM EDT | 2024-10-04 | 16.25 | 14.80 | 16.80 | 0.00 | - | 2 | 2 | 69.73% |
| EL241011P00100000 | 2024-09-11 10:05AM EDT | 2024-10-11 | 16.00 | 14.40 | 16.30 | 0.00 | - | 3 | 4 | 67.33% |
| EL241018P00100000 | 2024-09-20 2:19PM EDT | 2024-10-18 | 15.05 | 15.10 | 16.70 | +3.65 | +32.02% | 2 | 1,197 | 52.00% |
| EL241025P00100000 | 2024-09-12 2:46PM EDT | 2024-10-25 | 15.83 | 13.30 | 17.40 | 0.00 | - | - | 6 | 66.63% |
| EL241101P00100000 | 2024-09-13 1:29PM EDT | 2024-11-01 | 16.76 | 14.90 | 17.30 | 0.00 | - | - | 1 | 59.89% |
| EL241115P00100000 | 2024-09-17 11:01AM EDT | 2024-11-15 | 14.40 | 16.10 | 16.40 | 0.00 | - | 6 | 258 | 42.94% |
| EL250117P00100000 | 2024-09-19 12:23PM EDT | 2025-01-17 | 14.30 | 17.30 | 17.80 | 0.00 | - | 3 | 3,709 | 39.04% |
| EL250321P00100000 | 2024-09-19 3:58PM EDT | 2025-03-21 | 17.06 | 18.60 | 19.10 | 0.00 | - | 950 | 1,601 | 37.88% |
| EL250417P00100000 | 2024-09-13 11:07AM EDT | 2025-04-17 | 19.90 | 18.90 | 19.40 | 0.00 | - | 1 | 24 | 36.66% |
| EL250620P00100000 | 2024-09-19 2:27PM EDT | 2025-06-20 | 18.40 | 20.00 | 20.80 | 0.00 | - | 6 | 7,258 | 37.24% |
| EL260116P00100000 | 2024-09-20 1:15PM EDT | 2026-01-16 | 23.00 | 22.20 | 23.80 | -0.30 | -1.29% | 27 | 3,828 | 35.98% |
| EL260618P00100000 | 2024-09-20 10:53AM EDT | 2026-06-18 | 24.88 | 24.00 | 26.00 | +1.28 | +5.42% | 45 | 157 | 36.33% |
