La bourse est fermée

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
270,20+11,64 (+4,50 %)
À la clôture : 04:00PM EDT
270,00 -0,20 (-0,07 %)
Échanges après Bourse : 07:37PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL230120C001050002022-05-09 3:48PM EDT105.00130.20161.50166.000.00-31364.33%
EL230120C001100002021-11-10 8:00AM EDT110.00205.12250.20254.300.00-30426.12%
EL230120C001150002021-11-10 8:00AM EDT115.00190.62245.30249.700.00-11397.86%
EL230120C001350002021-11-10 8:00AM EDT135.00192.50225.70229.900.00-11319.01%
EL230120C001400002021-11-10 8:00AM EDT140.00199.25220.80225.200.00-42305.08%
EL230120C001450002022-05-31 9:39AM EDT145.00111.00125.50130.400.00-1156.73%
EL230120C001500002022-02-04 2:36PM EDT150.00167.40137.50142.000.00-33103.04%
EL230120C001550002021-11-16 11:52AM EDT155.00196.75208.60213.500.00-10277.03%
EL230120C001600002022-01-31 1:18PM EDT160.00152.90133.50138.000.00-17107.89%
EL230120C001700002021-11-10 8:00AM EDT170.00140.45192.10196.400.00-12241.91%
EL230120C001750002021-11-10 8:00AM EDT175.00116.50187.60191.400.00-11233.69%
EL230120C001800002022-01-05 2:56PM EDT180.00181.71135.10141.800.00-13133.65%
EL230120C001850002022-04-22 3:25PM EDT185.0087.4061.3063.800.00-9592200.00%
EL230120C001900002021-11-10 8:00AM EDT190.00132.68173.20177.500.00-11211.66%
EL230120C001950002022-01-27 4:56PM EDT195.00111.80109.60114.500.00-7699.92%
EL230120C002000002022-05-03 9:38AM EDT200.0056.0364.0066.700.00-14960.00%
EL230120C002100002022-06-17 10:09AM EDT210.0046.2569.7072.200.00-84947.31%
EL230120C002200002022-05-25 10:10AM EDT220.0031.7058.7060.500.00-217839.02%
EL230120C002300002022-06-23 12:07PM EDT230.0044.6055.0056.500.00-118043.35%
EL230120C002400002022-06-13 11:20AM EDT240.0028.9648.1050.100.00-11242.84%
EL230120C002500002022-06-17 10:53AM EDT250.0021.2041.7044.300.00-18142.51%
EL230120C002600002022-06-21 10:00AM EDT260.0020.6035.8037.300.00-35740.06%
EL230120C002700002022-06-23 12:06PM EDT270.0023.1830.5032.600.00-13740.00%
EL230120C002800002022-06-24 1:15PM EDT280.0025.3025.8027.30+12.20+93.13%410038.62%
EL230120C002900002022-06-21 9:53AM EDT290.009.9021.4022.900.00-275837.77%
EL230120C003000002022-06-21 3:49PM EDT300.009.6017.7019.200.00-219637.23%
EL230120C003100002022-06-21 11:12AM EDT310.006.8014.5016.000.00-2015236.76%
EL230120C003200002022-06-22 3:54PM EDT320.006.4011.8013.200.00-312536.28%
EL230120C003300002022-06-22 3:54PM EDT330.005.009.5010.700.00-167435.68%
EL230120C003400002022-06-22 3:56PM EDT340.003.907.609.000.00-210335.78%
EL230120C003500002022-06-22 3:35PM EDT350.002.906.006.800.00-241534.56%
EL230120C003600002022-06-02 3:05PM EDT360.003.804.905.400.00-235434.17%
EL230120C003700002022-06-17 12:42PM EDT370.001.303.904.600.00-26134.57%
EL230120C003800002022-06-16 12:22PM EDT380.001.163.104.300.00-14135.83%
EL230120C003900002022-06-23 2:22PM EDT390.002.752.453.50+1.25+83.33%2835.70%
EL230120C004000002022-03-30 3:00PM EDT400.002.972.403.700.00-11937.94%
EL230120C004100002022-04-06 9:31AM EDT410.001.400.000.000.00-12912.50%
EL230120C004200002022-02-23 4:31PM EDT420.004.681.252.650.00-152738.14%
EL230120C004300002022-04-06 10:30AM EDT430.001.900.251.550.00-4335.51%
EL230120C004400002021-11-10 8:00AM EDT440.0011.6017.0018.500.00-4670.70%
EL230120C004500002022-05-09 11:24AM EDT450.001.000.004.800.00-1448.65%
EL230120C004600002022-03-08 4:05PM EDT460.002.250.005.000.00-1750.60%
EL230120C004700002022-01-21 4:10PM EDT470.002.252.203.100.00-1646.60%
EL230120C004800002021-10-27 3:26PM EDT480.004.004.906.400.00--255.01%
EL230120C004900002022-04-28 1:38PM EDT490.000.900.001.500.00-2842.73%
EL230120C005000002022-04-27 10:38AM EDT500.000.700.001.500.00-11543.85%
EL230120C005200002022-03-22 11:04AM EDT520.000.900.454.800.00-2650.97%
EL230120C005400002022-06-22 3:52PM EDT540.000.150.004.700.00-21652.04%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL230120P001050002022-05-31 3:51PM EDT105.000.980.003.500.00-55774.22%
EL230120P001100002022-01-14 11:54AM EDT110.000.800.005.000.00-24676.40%
EL230120P001150002021-11-10 8:00AM EDT115.001.650.004.500.00-6371.39%
EL230120P001200002022-06-06 10:11AM EDT120.001.000.001.550.00-12755.76%
EL230120P001250002022-06-13 11:20AM EDT125.002.530.652.700.00-212161.29%
EL230120P001300002021-11-10 8:00AM EDT130.002.300.352.800.00-23657.81%
EL230120P001350002022-03-14 2:05PM EDT135.003.700.000.000.00-1012.50%
EL230120P001400002022-02-01 10:37AM EDT140.002.150.000.000.00-11512.50%
EL230120P001450002022-05-31 2:38PM EDT145.002.510.905.000.00-11457.73%
EL230120P001500002022-06-21 3:47PM EDT150.003.001.853.600.00-25254.04%
EL230120P001550002022-04-04 11:04AM EDT155.003.004.004.700.00-2258.12%
EL230120P001600002022-03-07 2:12PM EDT160.005.003.704.200.00-21853.97%
EL230120P001650002022-04-25 10:39AM EDT165.004.405.706.300.00-1158.09%
EL230120P001700002022-06-17 1:08PM EDT170.005.973.106.000.00-11750.92%
EL230120P001750002022-05-17 10:42AM EDT175.007.807.408.000.00-164357.28%
EL230120P001800002022-06-22 11:57AM EDT180.006.744.005.100.00-113347.60%
EL230120P001850002022-06-22 1:24PM EDT185.007.104.406.900.00-13549.88%
EL230120P001900002022-05-31 2:48PM EDT190.007.405.007.500.00-22548.74%
EL230120P001950002022-06-16 2:54PM EDT195.0013.505.807.900.00-11947.08%
EL230120P002000002022-06-09 3:11PM EDT200.008.006.507.400.00-1147243.45%
EL230120P002100002022-06-24 10:51AM EDT210.009.908.109.10-3.00-23.26%114541.92%
EL230120P002200002022-06-24 2:22PM EDT220.0011.5010.2011.10-2.50-17.86%329540.43%
EL230120P002300002022-06-24 10:58AM EDT230.0014.6812.6013.60-3.36-18.63%253639.22%
EL230120P002400002022-06-24 2:22PM EDT240.0017.3015.6017.50-4.20-19.53%730939.45%
EL230120P002500002022-06-21 10:27AM EDT250.0028.6019.0020.700.00-132538.00%
EL230120P002600002022-06-16 9:47AM EDT260.0037.9022.9024.600.00-230336.89%
EL230120P002700002022-06-16 11:52AM EDT270.0046.7027.7028.700.00-210135.44%
EL230120P002800002022-06-13 3:57PM EDT280.0052.3432.7035.300.00-218836.43%
EL230120P002900002022-06-24 10:09AM EDT290.0041.9038.4040.00-15.25-26.68%311434.46%
EL230120P003000002022-06-14 11:37AM EDT300.0064.9944.5047.000.00-1015834.72%
EL230120P003100002022-06-03 11:24AM EDT310.0058.5051.1054.000.00-13434.42%
EL230120P003200002022-03-21 11:44AM EDT320.0060.3052.8054.800.00-286523.94%
EL230120P003300002022-05-12 12:58PM EDT330.00102.9581.0085.500.00-5011352.95%
EL230120P003400002022-06-22 11:38AM EDT340.0094.3873.3076.300.00-16031.68%
EL230120P003500002022-05-03 2:07PM EDT350.00105.0087.5090.900.00-113041.61%
EL230120P003600002022-02-11 3:19PM EDT360.0072.0099.50104.000.00-11148.72%
EL230120P003700002022-05-18 3:41PM EDT370.00140.65130.00134.500.00-1475.69%
EL230120P003800002021-12-14 4:46PM EDT380.0057.1073.3076.100.00-30580.00%
EL230120P003900002021-11-22 11:35AM EDT390.0061.0057.4061.900.00-230.00%
EL230120P004000002022-03-24 3:04PM EDT400.00126.00134.40139.000.00-1149.43%
EL230120P004100002021-11-22 11:35AM EDT410.0074.3071.0075.000.00--10.00%
EL230120P004500002022-01-14 12:28PM EDT450.00133.40149.50154.400.00-1110.00%
EL230120P004600002021-11-22 3:43PM EDT460.00116.50107.80112.500.00--10.00%
EL230120P004700002021-11-24 1:21PM EDT470.00127.90112.50117.500.00--10.00%
EL230120P004900002021-11-10 8:00AM EDT490.00150.90134.70137.500.00--10.00%