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
42 101,77 +76,58 (+0,18 %) EUR/USD
1,1166 0,0000 (-0,00 %) Gold future
2 647,00 +32,40 (+1,24 %) Bitcoin EUR
56 292,94 -499,05 (-0,88 %)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:52PM EDT. Marché ouvert.
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240920C00080000 | 2024-09-20 11:52AM EDT | 2024-09-20 | 5.54 | 4.10 | 4.90 | -1.66 | -23.06% | 2 | 86 | 82.42% |
| EL240927C00080000 | 2024-09-20 11:52AM EDT | 2024-09-27 | 5.21 | 4.90 | 5.10 | -0.39 | -6.96% | 3 | 5 | 37.40% |
| EL241004C00080000 | 2024-09-10 1:47PM EDT | 2024-10-04 | 6.19 | 5.40 | 5.60 | 0.00 | - | 2 | 3 | 38.33% |
| EL241018C00080000 | 2024-09-19 3:51PM EDT | 2024-10-18 | 8.60 | 6.30 | 6.60 | 0.00 | - | 1 | 19 | 40.58% |
| EL241025C00080000 | 2024-09-20 1:20PM EDT | 2024-10-25 | 7.20 | 6.60 | 7.00 | -1.10 | -13.25% | 1 | 4 | 40.77% |
| EL241115C00080000 | 2024-09-18 11:18AM EDT | 2024-11-15 | 12.00 | 9.00 | 9.20 | 0.00 | - | 1 | 9 | 50.55% |
| EL250117C00080000 | 2024-09-20 2:45PM EDT | 2025-01-17 | 10.70 | 10.60 | 10.90 | -3.10 | -22.46% | 5 | 29 | 44.23% |
| EL250321C00080000 | 2024-09-20 3:18PM EDT | 2025-03-21 | 12.70 | 12.50 | 12.90 | -5.50 | -30.22% | 59 | 64 | 44.68% |
| EL250417C00080000 | 2024-09-20 12:58PM EDT | 2025-04-17 | 13.40 | 13.00 | 13.40 | -2.90 | -17.79% | 88 | 121 | 43.77% |
| EL250620C00080000 | 2024-09-20 3:08PM EDT | 2025-06-20 | 14.50 | 14.30 | 14.70 | -2.20 | -13.17% | 70 | 66 | 43.02% |
| EL260116C00080000 | 2024-09-20 9:38AM EDT | 2026-01-16 | 18.52 | 17.60 | 18.80 | -1.98 | -9.66% | 2 | 156 | 43.57% |
| EL260618C00080000 | 2024-09-20 2:23PM EDT | 2026-06-18 | 20.20 | 19.60 | 20.20 | +0.40 | +2.02% | 1 | 26 | 41.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240920P00080000 | 2024-09-20 1:15PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 23 | 1,616 | 64.45% |
| EL240927P00080000 | 2024-09-20 2:24PM EDT | 2024-09-27 | 0.25 | 0.25 | 0.30 | +0.10 | +66.67% | 17 | 74 | 35.55% |
| EL241004P00080000 | 2024-09-20 2:25PM EDT | 2024-10-04 | 0.65 | 0.65 | 0.75 | +0.25 | +62.50% | 14 | 110 | 36.33% |
| EL241011P00080000 | 2024-09-20 1:18PM EDT | 2024-10-11 | 0.99 | 1.05 | 1.20 | +0.39 | +65.00% | 31 | 34 | 37.13% |
| EL241018P00080000 | 2024-09-20 3:08PM EDT | 2024-10-18 | 1.50 | 1.45 | 1.55 | +0.65 | +78.31% | 63 | 7,546 | 36.87% |
| EL241025P00080000 | 2024-09-16 12:24PM EDT | 2024-10-25 | 2.10 | 1.65 | 1.85 | 0.00 | - | 5 | 15 | 36.43% |
| EL241101P00080000 | 2024-09-18 12:05PM EDT | 2024-11-01 | 2.57 | 3.10 | 3.60 | 0.00 | - | 1 | 5 | 50.27% |
| EL241115P00080000 | 2024-09-20 2:25PM EDT | 2024-11-15 | 3.76 | 3.80 | 4.00 | +0.76 | +25.33% | 109 | 359 | 46.92% |
| EL250117P00080000 | 2024-09-20 2:22PM EDT | 2025-01-17 | 5.38 | 5.40 | 5.60 | +0.68 | +14.47% | 34 | 2,055 | 41.21% |
| EL250321P00080000 | 2024-09-20 3:11PM EDT | 2025-03-21 | 7.25 | 7.00 | 7.40 | +0.88 | +13.81% | 183 | 1,740 | 41.37% |
| EL250417P00080000 | 2024-09-16 9:53AM EDT | 2025-04-17 | 7.40 | 7.40 | 7.90 | 0.00 | - | 10 | 638 | 40.69% |
| EL250620P00080000 | 2024-09-20 10:06AM EDT | 2025-06-20 | 8.80 | 8.80 | 9.20 | +0.95 | +12.10% | 1 | 740 | 40.33% |
| EL260116P00080000 | 2024-09-16 3:43PM EDT | 2026-01-16 | 12.10 | 11.70 | 12.60 | 0.00 | - | 50 | 1,559 | 39.62% |
| EL260618P00080000 | 2024-09-18 1:19PM EDT | 2026-06-18 | 13.12 | 13.60 | 14.40 | 0.00 | - | 5 | 282 | 38.84% |
