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
2 644,70 +30,10 (+1,15 %) Bitcoin EUR
56 311,13 -343,59 (-0,61 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240920C00105000 | 2024-09-19 12:58PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 3,263 | 170.31% |
| EL240927C00105000 | 2024-09-20 3:00PM EDT | 2024-09-27 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 56 | 60.16% |
| EL241004C00105000 | 2024-09-19 10:50AM EDT | 2024-10-04 | 0.07 | 0.05 | 0.45 | 0.00 | - | 10 | 28 | 63.18% |
| EL241018C00105000 | 2024-09-20 12:40PM EDT | 2024-10-18 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 25 | 3,906 | 41.21% |
| EL241115C00105000 | 2024-09-20 1:14PM EDT | 2024-11-15 | 1.00 | 0.90 | 1.05 | -0.46 | -31.51% | 102 | 187 | 46.14% |
| EL250117C00105000 | 2024-09-20 11:25AM EDT | 2025-01-17 | 2.10 | 1.90 | 2.15 | -1.20 | -36.36% | 4 | 1,308 | 40.45% |
| EL250321C00105000 | 2024-09-19 3:26PM EDT | 2025-03-21 | 4.35 | 3.20 | 3.60 | 0.00 | - | 11 | 2,412 | 40.42% |
| EL250417C00105000 | 2024-09-11 1:48PM EDT | 2025-04-17 | 4.00 | 3.50 | 4.10 | 0.00 | - | 28 | 42 | 40.02% |
| EL250620C00105000 | 2024-09-17 3:56PM EDT | 2025-06-20 | 6.49 | 4.80 | 5.30 | 0.00 | - | 16 | 400 | 39.64% |
| EL260116C00105000 | 2024-09-09 11:00AM EDT | 2026-01-16 | 10.06 | 7.90 | 8.80 | 0.00 | - | 3 | 171 | 39.31% |
| EL260618C00105000 | 2024-09-19 11:56AM EDT | 2026-06-18 | 12.45 | 9.90 | 11.10 | 0.00 | - | 30 | 57 | 39.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240920P00105000 | 2024-09-19 3:46PM EDT | 2024-09-20 | 17.20 | 18.50 | 22.10 | 0.00 | - | 52 | 12 | 255.86% |
| EL240927P00105000 | 2024-09-11 2:29PM EDT | 2024-09-27 | 20.09 | 19.50 | 20.70 | -1.29 | -6.03% | 12 | 2 | 74.41% |
| EL241004P00105000 | 2024-09-11 2:46PM EDT | 2024-10-04 | 20.68 | 19.60 | 20.80 | 0.00 | - | 2 | 1 | 61.04% |
| EL241011P00105000 | 2024-09-03 2:16PM EDT | 2024-10-11 | 12.50 | 19.60 | 20.60 | 0.00 | - | - | 0 | 63.92% |
| EL241018P00105000 | 2024-09-13 9:56AM EDT | 2024-10-18 | 20.30 | 19.50 | 20.80 | +0.62 | +3.15% | 102 | 115 | 60.06% |
| EL241025P00105000 | 2024-09-11 2:29PM EDT | 2024-10-25 | 21.29 | 18.20 | 22.20 | 0.00 | - | - | - | 74.63% |
| EL241115P00105000 | 2024-09-13 9:56AM EDT | 2024-11-15 | 20.05 | 20.30 | 20.70 | 0.00 | - | 1 | 25 | 41.33% |
| EL250117P00105000 | 2024-09-20 11:02AM EDT | 2025-01-17 | 21.80 | 21.50 | 22.40 | +2.40 | +12.37% | 2 | 1,469 | 42.27% |
| EL250321P00105000 | 2024-09-19 3:58PM EDT | 2025-03-21 | 20.80 | 22.50 | 23.10 | 0.00 | - | 1 | 1,112 | 37.96% |
| EL250620P00105000 | 2024-09-09 9:54AM EDT | 2025-06-20 | 22.58 | 23.70 | 24.60 | 0.00 | - | 5 | 490 | 37.04% |
| EL260116P00105000 | 2024-09-16 11:47AM EDT | 2026-01-16 | 26.38 | 26.10 | 27.60 | 0.00 | - | 2 | 286 | 36.19% |
| EL260618P00105000 | 2024-09-06 1:43PM EDT | 2026-06-18 | 26.60 | 26.60 | 29.20 | 0.00 | - | 1 | 62 | 35.25% |
