La bourse est fermée
Dow Jones
40 899,90 +162,94 (+0,40 %) Nasdaq
17 418,59 +392,71 (+2,31 %) Nikkei 225
35 619,77 -539,39 (-1,49 %) EUR/USD
1,1020 -0,0002 (-0,02 %) HANG SENG
17 108,71 -125,38 (-0,73 %) Bitcoin EUR
52 344,13 -313,02 (-0,59 %)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:59PM EDT. Marché ouvert.
Prix d’exercice:90.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240913C00090000 | 2024-09-11 3:29PM EDT | 2024-09-13 | 0.05 | 0.00 | 0.10 | -0.05 | -71.43% | 61 | 180 | 45.31% |
| EL240920C00090000 | 2024-09-11 2:43PM EDT | 2024-09-20 | 0.35 | 0.30 | 0.35 | -0.20 | -36.36% | 51 | 711 | 34.57% |
| EL240927C00090000 | 2024-09-11 12:33PM EDT | 2024-09-27 | 0.59 | 0.70 | 0.80 | -0.28 | -32.18% | 22 | 25 | 35.79% |
| EL241004C00090000 | 2024-09-11 1:47PM EDT | 2024-10-04 | 1.09 | 1.15 | 1.25 | -3.71 | -77.29% | 1 | 4 | 36.72% |
| EL241011C00090000 | 2024-09-11 12:59PM EDT | 2024-10-11 | 1.30 | 1.50 | 1.70 | -0.43 | -24.86% | 18 | 54 | 37.67% |
| EL241018C00090000 | 2024-09-11 1:53PM EDT | 2024-10-18 | 1.87 | 1.95 | 2.05 | -0.56 | -23.05% | 615 | 397 | 37.63% |
| EL241115C00090000 | 2024-09-11 3:07PM EDT | 2024-11-15 | 4.31 | 4.40 | 4.60 | -0.74 | -14.65% | 12 | 344 | 47.27% |
| EL250117C00090000 | 2024-09-11 3:25PM EDT | 2025-01-17 | 6.10 | 6.10 | 6.30 | -0.70 | -10.14% | 20 | 436 | 42.40% |
| EL250321C00090000 | 2024-09-10 9:40AM EDT | 2025-03-21 | 9.60 | 8.00 | 8.20 | 0.00 | - | 2 | 168 | 42.55% |
| EL250417C00090000 | 2024-09-05 10:28AM EDT | 2025-04-17 | 12.60 | 8.50 | 8.70 | 0.00 | - | 15 | 161 | 41.75% |
| EL250620C00090000 | 2024-09-11 10:17AM EDT | 2025-06-20 | 10.00 | 9.90 | 10.30 | -0.70 | -6.54% | 4 | 315 | 42.11% |
| EL260116C00090000 | 2024-09-11 11:26AM EDT | 2026-01-16 | 13.30 | 13.40 | 14.00 | -0.49 | -3.55% | 3 | 200 | 41.36% |
| EL260618C00090000 | 2024-09-11 12:56PM EDT | 2026-06-18 | 14.90 | 15.30 | 15.80 | -0.65 | -4.18% | 89 | 210 | 40.18% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240913P00090000 | 2024-09-11 12:35PM EDT | 2024-09-13 | 7.08 | 5.70 | 5.90 | +1.23 | +21.03% | 33 | 63 | 63.67% |
| EL240920P00090000 | 2024-09-11 1:55PM EDT | 2024-09-20 | 6.58 | 5.90 | 6.10 | +1.14 | +20.96% | 14 | 3,959 | 43.21% |
| EL240927P00090000 | 2024-09-11 2:29PM EDT | 2024-09-27 | 6.77 | 6.20 | 6.50 | +0.41 | +6.45% | 7 | 70 | 40.43% |
| EL241004P00090000 | 2024-09-11 10:37AM EDT | 2024-10-04 | 7.73 | 6.50 | 6.80 | +2.73 | +54.60% | 1 | 14 | 38.26% |
| EL241011P00090000 | 2024-09-11 10:09AM EDT | 2024-10-11 | 7.20 | 5.20 | 7.10 | +1.89 | +35.59% | 5 | 15 | 37.21% |
| EL241018P00090000 | 2024-09-11 1:11PM EDT | 2024-10-18 | 7.80 | 7.20 | 7.50 | +1.01 | +14.87% | 22 | 1,245 | 37.74% |
| EL241115P00090000 | 2024-09-11 1:05PM EDT | 2024-11-15 | 10.10 | 9.30 | 9.50 | +0.55 | +5.76% | 23 | 852 | 43.42% |
| EL250117P00090000 | 2024-09-11 3:10PM EDT | 2025-01-17 | 11.30 | 11.00 | 11.20 | +0.40 | +3.67% | 4 | 3,385 | 39.70% |
| EL250321P00090000 | 2024-09-10 9:40AM EDT | 2025-03-21 | 11.63 | 12.70 | 13.00 | 0.00 | - | 2 | 1,222 | 39.95% |
| EL250417P00090000 | 2024-09-05 2:54PM EDT | 2025-04-17 | 10.30 | 13.00 | 13.40 | 0.00 | - | 500 | 1,543 | 38.94% |
| EL250620P00090000 | 2024-09-06 11:56AM EDT | 2025-06-20 | 13.30 | 14.40 | 14.90 | 0.00 | - | 1 | 1,215 | 39.31% |
| EL260116P00090000 | 2024-09-09 3:40PM EDT | 2026-01-16 | 16.28 | 17.40 | 19.80 | 0.00 | - | 67 | 672 | 42.32% |
| EL260618P00090000 | 2024-09-11 12:47PM EDT | 2026-06-18 | 20.20 | 19.10 | 19.80 | +0.81 | +4.18% | 2 | 55 | 36.98% |
