La bourse est fermée

The Estée Lauder Companies Inc. (EL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
228,26-4,21 (-1,81 %)
À partir de 11:39AM EDT. Marché ouvert.
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 EDT105.00130.20161.50166.000.00-313273.66%
EL230120C001100002021-11-10 8:00AM EDT110.00205.12250.20254.300.00-300.00%
EL230120C001150002021-11-10 8:00AM EDT115.00190.62245.30249.700.00-110.00%
EL230120C001300002022-08-18 9:44AM EDT130.00147.00108.50113.400.00-21119.63%
EL230120C001350002021-11-10 8:00AM EDT135.00192.50225.70229.900.00-111,068.36%
EL230120C001400002021-11-10 8:00AM EDT140.00199.25220.80225.200.00-42772.07%
EL230120C001450002022-05-31 9:39AM EDT145.00111.00107.50112.000.00-11147.10%
EL230120C001500002022-02-04 2:36PM EDT150.00167.40137.50142.000.00-33246.39%
EL230120C001550002021-11-16 11:52AM EDT155.00196.75208.60213.500.00-10597.97%
EL230120C001600002022-01-31 1:18PM EDT160.00152.90133.50138.000.00-17244.53%
EL230120C001700002022-06-27 12:06PM EDT170.0099.8096.2099.700.00-13149.82%
EL230120C001750002021-11-10 8:00AM EDT175.00116.50187.60191.400.00-11460.24%
EL230120C001800002022-01-05 2:56PM EDT180.00181.71135.10141.800.00-13270.72%
EL230120C001850002022-04-22 3:25PM EDT185.0087.4061.3063.800.00-95922080.52%
EL230120C001900002021-11-10 8:00AM EDT190.00132.68173.20177.500.00-11404.24%
EL230120C001950002022-01-27 4:56PM EDT195.00111.80109.60114.500.00-76210.69%
EL230120C002000002022-09-27 10:43AM EDT200.0040.3838.9039.40-7.17-15.08%149646.93%
EL230120C002100002022-09-09 1:46PM EDT210.0050.5831.7032.700.00-14945.59%
EL230120C002200002022-09-27 10:14AM EDT220.0026.9025.3025.70-1.30-4.61%317942.39%
EL230120C002300002022-09-27 11:14AM EDT230.0020.5019.6020.00-1.20-5.53%418640.56%
EL230120C002400002022-09-27 9:44AM EDT240.0015.8015.0015.30-1.60-9.20%35239.29%
EL230120C002500002022-09-26 12:28PM EDT250.0012.5011.1011.500.00-225638.34%
EL230120C002600002022-09-27 11:01AM EDT260.008.508.108.30-0.60-6.59%325837.19%
EL230120C002700002022-09-27 11:13AM EDT270.006.005.605.90-0.70-10.45%332236.38%
EL230120C002800002022-09-26 12:33PM EDT280.004.503.804.400.00-11,85436.56%
EL230120C002900002022-09-27 11:22AM EDT290.002.902.903.40+0.10+3.57%420037.21%
EL230120C003000002022-09-26 3:57PM EDT300.002.252.002.250.00-150136.29%
EL230120C003100002022-09-26 3:40PM EDT310.001.641.301.550.00-988036.01%
EL230120C003200002022-09-23 10:17AM EDT320.000.950.851.100.00-2217236.07%
EL230120C003300002022-09-21 10:02AM EDT330.000.870.000.000.00-1321012.50%
EL230120C003400002022-08-25 12:11PM EDT340.003.600.250.500.00-1411835.69%
EL230120C003500002022-09-23 3:16PM EDT350.000.250.200.850.00-241041.27%
EL230120C003600002022-08-24 2:32PM EDT360.001.190.050.400.00-77738.48%
EL230120C003700002022-09-08 3:59PM EDT370.000.400.000.900.00-28445.90%
EL230120C003800002022-07-05 11:03AM EDT380.001.701.101.600.00-14051.48%
EL230120C003900002022-06-28 12:06PM EDT390.001.800.651.350.00-1550.70%
EL230120C004000002022-03-30 3:00PM EDT400.002.972.403.700.00-11965.31%
EL230120C004100002022-04-06 9:31AM EDT410.001.400.000.000.00-12925.00%
EL230120C004200002022-02-23 4:31PM EDT420.004.681.252.650.00-152763.27%
EL230120C004300002022-04-06 10:30AM EDT430.001.900.251.550.00-4356.86%
EL230120C004400002021-11-10 8:00AM EDT440.0011.6017.0018.500.00-46118.84%
EL230120C004500002022-09-26 3:28PM EDT450.000.010.000.200.00-252948.98%
EL230120C004600002022-09-27 9:37AM EDT460.000.010.005.00-2.24-99.56%40773.68%
EL230120C004700002022-01-21 4:10PM EDT470.002.252.203.100.00-1676.22%
EL230120C004800002021-10-27 3:26PM EDT480.004.004.906.400.00--291.76%
EL230120C004900002022-04-28 1:38PM EDT490.000.900.001.500.00-2864.21%
EL230120C005000002022-04-27 10:38AM EDT500.000.700.001.500.00-11565.55%
EL230120C005200002022-09-27 9:48AM EDT520.000.050.454.80-0.85-94.44%30683.81%
EL230120C005400002022-09-27 9:45AM EDT540.000.050.000.800.00-104064.99%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL230120P001050002022-09-13 11:25AM EDT105.000.350.000.950.00-16168.26%
EL230120P001100002022-06-30 9:30AM EDT110.000.950.004.500.00-14786.67%
EL230120P001150002022-07-18 3:28PM EDT115.000.500.004.800.00-1283.35%
EL230120P001200002022-07-18 3:16PM EDT120.000.600.002.200.00-24766.75%
EL230120P001250002022-09-23 12:27PM EDT125.000.900.801.500.00-312263.60%
EL230120P001300002021-11-10 8:00AM EDT130.002.300.352.800.00-23664.08%
EL230120P001350002022-08-19 9:30AM EDT135.000.450.601.950.00-1957.75%
EL230120P001400002022-09-14 10:13AM EDT140.000.911.001.350.00-11653.42%
EL230120P001450002022-07-12 1:03PM EDT145.002.500.452.500.00-31352.69%
EL230120P001500002022-08-04 9:35AM EDT150.001.000.201.700.00-16051.05%
EL230120P001550002022-07-25 1:49PM EDT155.002.000.002.000.00-11249.71%
EL230120P001600002022-07-05 10:03AM EDT160.003.500.004.800.00-21859.83%
EL230120P001650002022-09-14 12:31PM EDT165.001.652.603.200.00-3849.25%
EL230120P001700002022-09-20 12:55PM EDT170.002.183.103.500.00-15647.10%
EL230120P001750002022-09-22 1:20PM EDT175.003.043.704.000.00-14345.63%
EL230120P001800002022-09-14 10:27AM EDT180.002.704.204.500.00-413543.95%
EL230120P001850002022-09-26 9:47AM EDT185.005.305.005.300.00-119443.03%
EL230120P001900002022-09-27 10:13AM EDT190.006.005.906.20-0.20-3.23%710942.09%
EL230120P001950002022-09-23 9:45AM EDT195.006.507.007.400.00-124341.63%
EL230120P002000002022-09-27 11:10AM EDT200.008.008.008.40+0.50+6.67%566540.29%
EL230120P002100002022-09-26 11:04AM EDT210.009.7010.8011.100.00-11,01938.32%
EL230120P002200002022-09-26 2:09PM EDT220.0013.5314.5014.900.00-2049237.26%
EL230120P002300002022-09-27 10:49AM EDT230.0017.9018.8019.30+0.10+0.56%71,26035.80%
EL230120P002400002022-09-26 2:46PM EDT240.0023.0023.8024.300.00-352433.90%
EL230120P002500002022-09-22 3:59PM EDT250.0026.2029.5030.300.00-639432.24%
EL230120P002600002022-09-22 1:34PM EDT260.0031.9036.5037.200.00-140330.62%
EL230120P002700002022-09-27 10:54AM EDT270.0044.1044.0044.90+4.20+10.53%518528.88%
EL230120P002800002022-09-23 1:46PM EDT280.0054.5351.4053.900.00-145329.29%
EL230120P002900002022-08-25 3:58PM EDT290.0028.0061.6063.200.00-1712729.65%
EL230120P003000002022-09-20 2:33PM EDT300.0062.8070.3072.300.00-318126.92%
EL230120P003100002022-09-19 9:36AM EDT310.0071.0479.0082.300.00-13329.47%
EL230120P003200002022-03-21 11:44AM EDT320.0060.3052.8054.800.00-28650.00%
EL230120P003300002022-09-09 11:38AM EDT330.0079.3398.50102.300.00-192034.20%
EL230120P003400002022-06-22 11:38AM EDT340.0094.3880.8082.900.00-1600.00%
EL230120P003500002022-05-03 2:07PM EDT350.00105.0087.5090.900.00-11300.00%
EL230120P003600002022-02-11 3:19PM EDT360.0072.0099.50104.000.00-1110.00%
EL230120P003700002022-05-18 3:41PM EDT370.00140.65130.00134.500.00-140.00%
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 EDT400.00126.00134.40139.000.00-110.00%
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%