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
1,1166 0,0000 (-0,00 %) Gold future
2 647,10 +32,50 (+1,24 %) Bitcoin EUR
56 526,78 +177,24 (+0,31 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240920C00095000 | 2024-09-20 9:35AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1,168 | 98.44% |
| EL240927C00095000 | 2024-09-20 3:21PM EDT | 2024-09-27 | 0.07 | 0.05 | 0.95 | -0.12 | -63.16% | 75 | 339 | 63.82% |
| EL241004C00095000 | 2024-09-20 9:30AM EDT | 2024-10-04 | 0.40 | 0.10 | 0.55 | -0.05 | -11.11% | 6 | 130 | 47.95% |
| EL241011C00095000 | 2024-09-20 10:22AM EDT | 2024-10-11 | 0.45 | 0.30 | 0.50 | -0.39 | -46.43% | 13 | 12 | 38.48% |
| EL241018C00095000 | 2024-09-20 3:49PM EDT | 2024-10-18 | 0.58 | 0.50 | 0.75 | -0.52 | -47.27% | 436 | 2,357 | 38.06% |
| EL241025C00095000 | 2024-09-20 3:49PM EDT | 2024-10-25 | 0.73 | 0.70 | 1.20 | -1.02 | -58.29% | 4 | 20 | 40.45% |
| EL241115C00095000 | 2024-09-20 3:58PM EDT | 2024-11-15 | 2.70 | 2.70 | 2.85 | -1.30 | -32.50% | 144 | 432 | 47.28% |
| EL250117C00095000 | 2024-09-20 2:37PM EDT | 2025-01-17 | 4.30 | 4.20 | 4.50 | -1.20 | -21.82% | 10 | 2,969 | 41.85% |
| EL250321C00095000 | 2024-09-19 10:40AM EDT | 2025-03-21 | 8.20 | 5.80 | 6.30 | 0.00 | - | 6 | 2,130 | 41.69% |
| EL250417C00095000 | 2024-09-03 3:13PM EDT | 2025-04-17 | 11.10 | 6.20 | 7.10 | 0.00 | - | 180 | 188 | 42.09% |
| EL250620C00095000 | 2024-09-20 3:16PM EDT | 2025-06-20 | 7.90 | 7.80 | 8.30 | -1.30 | -14.13% | 19 | 133 | 40.99% |
| EL260116C00095000 | 2024-09-19 1:22PM EDT | 2026-01-16 | 14.06 | 11.10 | 12.70 | 0.00 | - | 1 | 53 | 42.13% |
| EL260618C00095000 | 2024-09-16 10:53AM EDT | 2026-06-18 | 14.50 | 12.60 | 15.00 | 0.00 | - | 2 | 34 | 41.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240920P00095000 | 2024-09-20 3:07PM EDT | 2024-09-20 | 10.23 | 8.80 | 11.40 | +2.83 | +38.24% | 11 | 1,057 | 125.39% |
| EL240927P00095000 | 2024-09-20 11:27AM EDT | 2024-09-27 | 10.26 | 8.40 | 11.60 | -0.10 | -0.97% | 35 | 9 | 96.68% |
| EL241004P00095000 | 2024-09-19 3:50PM EDT | 2024-10-04 | 7.90 | 8.90 | 11.30 | 0.00 | - | 4 | 4 | 64.89% |
| EL241018P00095000 | 2024-09-20 3:07PM EDT | 2024-10-18 | 10.75 | 9.50 | 11.10 | +3.75 | +53.57% | 7 | 1,618 | 43.75% |
| EL241025P00095000 | 2024-09-13 10:29AM EDT | 2024-10-25 | 11.10 | 9.50 | 12.50 | 0.00 | - | - | 11 | 55.84% |
| EL241115P00095000 | 2024-09-19 11:03AM EDT | 2024-11-15 | 9.40 | 11.80 | 12.70 | 0.00 | - | 1 | 226 | 46.09% |
| EL250117P00095000 | 2024-09-19 3:29PM EDT | 2025-01-17 | 13.70 | 13.50 | 14.50 | +1.60 | +13.22% | 1 | 2,794 | 41.92% |
| EL250321P00095000 | 2024-09-19 11:06AM EDT | 2025-03-21 | 13.10 | 14.90 | 15.50 | 0.00 | - | 131 | 1,304 | 38.31% |
| EL250417P00095000 | 2024-09-11 3:35PM EDT | 2025-04-17 | 16.20 | 15.40 | 16.40 | 0.00 | - | 5 | 21 | 39.37% |
| EL250620P00095000 | 2024-09-18 11:11AM EDT | 2025-06-20 | 15.35 | 16.60 | 18.60 | 0.00 | - | 5 | 1,732 | 42.07% |
| EL260116P00095000 | 2024-09-10 10:13AM EDT | 2026-01-16 | 20.00 | 19.60 | 20.80 | 0.00 | - | 1 | 1,583 | 37.32% |
| EL260618P00095000 | 2024-09-12 10:31AM EDT | 2026-06-18 | 22.33 | 19.80 | 22.50 | 0.00 | - | 1 | 583 | 36.33% |
