La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 146,36 -23,71 (-0,12 %)
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 :
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240119C00120000 | 2022-06-24 11:56AM EDT | 120.00 | 149.50 | 154.00 | 159.00 | +29.50 | +24.58% | 5 | 5 | 53.28% |
| EL240119C00130000 | 2022-05-06 9:51AM EDT | 130.00 | 115.50 | 140.00 | 144.50 | 0.00 | - | 1 | 0 | 43.89% |
| EL240119C00140000 | 2022-05-06 9:59AM EDT | 140.00 | 107.00 | 131.50 | 136.00 | 0.00 | - | 2 | 0 | 43.63% |
| EL240119C00145000 | 2022-03-14 12:01AM EDT | 145.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| EL240119C00150000 | 2022-02-28 12:10PM EDT | 150.00 | 153.75 | 136.00 | 141.00 | 0.00 | - | 3 | 1 | 60.43% |
| EL240119C00155000 | 2022-05-12 12:59PM EDT | 155.00 | 89.70 | 106.50 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| EL240119C00165000 | 2021-11-23 11:01AM EDT | 165.00 | 189.38 | 205.00 | 210.00 | 0.00 | - | 2 | 1 | 164.91% |
| EL240119C00180000 | 2022-06-14 10:00AM EDT | 180.00 | 87.75 | 104.50 | 108.80 | 0.00 | - | 2 | 32 | 47.19% |
| EL240119C00185000 | 2022-06-24 11:51AM EDT | 185.00 | 98.80 | 100.60 | 105.40 | +24.61 | +33.17% | 1 | 3 | 46.98% |
| EL240119C00190000 | 2022-06-24 11:51AM EDT | 190.00 | 95.17 | 97.10 | 101.30 | +21.69 | +29.52% | 1 | 8 | 45.92% |
| EL240119C00195000 | 2022-06-17 1:01PM EDT | 195.00 | 70.26 | 93.00 | 98.00 | 0.00 | - | 1 | 1 | 45.69% |
| EL240119C00200000 | 2022-06-22 12:36PM EDT | 200.00 | 72.75 | 89.60 | 93.80 | 0.00 | - | 1 | 8 | 44.47% |
| EL240119C00210000 | 2022-06-22 12:36PM EDT | 210.00 | 66.41 | 82.50 | 87.00 | 0.00 | - | 1 | 1 | 43.56% |
| EL240119C00220000 | 2022-05-03 9:59AM EDT | 220.00 | 63.31 | 63.50 | 67.70 | 0.00 | - | 8 | 14 | 30.77% |
| EL240119C00230000 | 2022-06-17 10:09AM EDT | 230.00 | 49.75 | 69.50 | 74.50 | 0.00 | - | 8 | 28 | 42.11% |
| EL240119C00240000 | 2022-06-24 12:07PM EDT | 240.00 | 63.30 | 63.50 | 68.50 | +22.80 | +56.30% | 5 | 32 | 41.28% |
| EL240119C00250000 | 2022-05-24 9:52AM EDT | 250.00 | 34.18 | 47.50 | 51.60 | 0.00 | - | 3 | 10 | 31.51% |
| EL240119C00260000 | 2022-06-16 2:26PM EDT | 260.00 | 32.82 | 53.50 | 56.60 | 0.00 | - | 1 | 211 | 39.12% |
| EL240119C00270000 | 2022-06-21 11:38AM EDT | 270.00 | 33.30 | 47.50 | 51.50 | 0.00 | - | 1 | 15 | 38.43% |
| EL240119C00280000 | 2022-05-09 10:22AM EDT | 280.00 | 28.60 | 41.60 | 44.70 | 0.00 | - | 1 | 7 | 36.26% |
| EL240119C00290000 | 2022-05-05 1:56PM EDT | 290.00 | 26.30 | 35.60 | 37.70 | 0.00 | - | 1 | 3 | 33.78% |
| EL240119C00300000 | 2022-05-09 11:04AM EDT | 300.00 | 22.16 | 32.80 | 35.50 | 0.00 | - | 2 | 51 | 34.65% |
| EL240119C00310000 | 2022-06-01 9:42AM EDT | 310.00 | 26.40 | 31.70 | 34.60 | 0.00 | - | 1 | 446 | 36.28% |
| EL240119C00320000 | 2022-06-22 11:37AM EDT | 320.00 | 19.40 | 27.90 | 31.80 | 0.00 | - | 20 | 16 | 36.33% |
| EL240119C00330000 | 2022-06-23 9:35AM EDT | 330.00 | 18.20 | 25.20 | 27.50 | 0.00 | - | 2 | 13 | 35.07% |
| EL240119C00340000 | 2022-06-24 10:49AM EDT | 340.00 | 21.60 | 22.30 | 24.90 | +7.24 | +50.42% | 2 | 59 | 34.91% |
| EL240119C00350000 | 2022-06-23 1:10PM EDT | 350.00 | 18.80 | 19.50 | 22.30 | +3.80 | +25.33% | 1 | 27 | 34.58% |
| EL240119C00360000 | 2022-06-23 3:33PM EDT | 360.00 | 13.50 | 16.90 | 20.10 | 0.00 | - | 4 | 28 | 34.40% |
| EL240119C00370000 | 2022-06-13 12:36PM EDT | 370.00 | 9.03 | 14.10 | 18.30 | 0.00 | - | 2 | 3 | 34.41% |
| EL240119C00380000 | 2022-05-23 3:05PM EDT | 380.00 | 6.00 | 7.70 | 9.00 | 0.00 | - | 7 | 23 | 27.19% |
| EL240119C00390000 | 2022-06-02 11:41AM EDT | 390.00 | 8.90 | 11.60 | 14.30 | 0.00 | - | 1 | 20 | 33.63% |
| EL240119C00400000 | 2022-01-20 11:16AM EDT | 400.00 | 23.49 | 20.80 | 24.00 | 0.00 | - | 1 | 1 | 43.30% |
| EL240119C00410000 | 2022-04-01 12:28PM EDT | 410.00 | 10.55 | 8.50 | 12.30 | 0.00 | - | 1 | 16 | 34.17% |
| EL240119C00420000 | 2022-02-08 11:36AM EDT | 420.00 | 21.50 | 8.00 | 13.00 | 0.00 | - | 1 | 2 | 36.00% |
| EL240119C00440000 | 2022-06-15 10:04AM EDT | 440.00 | 4.50 | 6.00 | 8.00 | 0.00 | - | 1 | 1 | 32.72% |
| EL240119C00450000 | 2021-11-22 3:36PM EDT | 450.00 | 25.50 | 28.10 | 32.50 | 0.00 | - | 5 | 0 | 54.44% |
| EL240119C00470000 | 2022-05-03 9:42AM EDT | 470.00 | 3.16 | 1.45 | 4.10 | 0.00 | - | 3 | 16 | 29.95% |
| EL240119C00480000 | 2022-06-02 3:54PM EDT | 480.00 | 3.10 | 2.15 | 6.30 | 0.00 | - | 1 | 13 | 34.15% |
| EL240119C00490000 | 2022-06-01 10:03AM EDT | 490.00 | 2.77 | 2.95 | 4.70 | 0.00 | - | 1 | 4 | 32.55% |
| EL240119C00500000 | 2022-06-01 10:03AM EDT | 500.00 | 2.46 | 2.50 | 4.00 | 0.00 | - | 1 | 2 | 32.12% |
| EL240119C00520000 | 2022-05-16 12:14AM EDT | 520.00 | 1.50 | 0.80 | 2.90 | 0.00 | - | - | 1 | 31.39% |
| EL240119C00540000 | 2022-05-31 2:38PM EDT | 540.00 | 1.60 | 1.30 | 5.00 | 0.00 | - | 1 | 3 | 36.72% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240119P00120000 | 2022-05-25 2:52PM EDT | 120.00 | 5.80 | 2.50 | 6.00 | 0.00 | - | - | 1 | 52.58% |
| EL240119P00130000 | 2022-04-25 10:10AM EDT | 130.00 | 4.90 | 6.50 | 7.80 | 0.00 | - | 3 | 6 | 50.76% |
| EL240119P00135000 | 2022-05-03 9:33AM EDT | 135.00 | 7.20 | 5.30 | 7.80 | 0.00 | - | - | 2 | 49.95% |
| EL240119P00140000 | 2022-05-11 3:05PM EDT | 140.00 | 9.50 | 5.80 | 8.70 | 0.00 | - | 1 | 2 | 49.55% |
| EL240119P00145000 | 2022-06-13 10:19AM EDT | 145.00 | 9.00 | 5.40 | 7.60 | 0.00 | - | 1 | 1 | 45.39% |
| EL240119P00150000 | 2022-06-23 3:39PM EDT | 150.00 | 7.30 | 5.90 | 7.80 | 0.00 | - | 3 | 25 | 43.79% |
| EL240119P00155000 | 2022-01-21 11:14AM EDT | 155.00 | 6.30 | 5.80 | 9.20 | 0.00 | - | 1 | 6 | 44.29% |
| EL240119P00160000 | 2022-01-18 1:05AM EDT | 160.00 | 6.95 | 6.70 | 9.30 | 0.00 | - | - | 0 | 42.51% |
| EL240119P00170000 | 2022-03-23 12:23PM EDT | 170.00 | 9.00 | 8.80 | 10.90 | 0.00 | - | - | 1 | 41.16% |
| EL240119P00180000 | 2022-06-17 1:28PM EDT | 180.00 | 15.57 | 10.40 | 12.60 | 0.00 | - | 2 | 11 | 39.75% |
| EL240119P00195000 | 2022-06-16 11:44AM EDT | 195.00 | 20.64 | 13.60 | 15.60 | 0.00 | - | 3 | 70 | 37.83% |
| EL240119P00200000 | 2022-05-09 1:15PM EDT | 200.00 | 25.00 | 15.00 | 16.10 | 0.00 | - | 27 | 11 | 36.55% |
| EL240119P00210000 | 2022-06-24 10:02AM EDT | 210.00 | 19.00 | 17.30 | 18.80 | -3.50 | -15.56% | 2 | 137 | 35.70% |
| EL240119P00220000 | 2022-05-13 12:07PM EDT | 220.00 | 30.00 | 25.00 | 26.80 | 0.00 | - | 1 | 1 | 39.54% |
| EL240119P00230000 | 2022-05-27 10:35AM EDT | 230.00 | 30.70 | 23.30 | 25.70 | 0.00 | - | 4 | 256 | 34.62% |
| EL240119P00240000 | 2022-03-28 10:02AM EDT | 240.00 | 26.50 | 30.00 | 32.00 | 0.00 | - | 4 | 32 | 36.06% |
| EL240119P00250000 | 2022-06-15 2:42PM EDT | 250.00 | 40.90 | 30.10 | 33.30 | 0.00 | - | 2 | 26 | 33.06% |
| EL240119P00260000 | 2022-06-06 12:16PM EDT | 260.00 | 37.00 | 34.90 | 38.00 | 0.00 | - | 2 | 12 | 32.63% |
| EL240119P00270000 | 2022-05-09 2:05PM EDT | 270.00 | 59.00 | 39.90 | 41.80 | 0.00 | - | 5 | 15 | 31.25% |
| EL240119P00280000 | 2022-03-30 11:04AM EDT | 280.00 | 41.03 | 50.30 | 53.40 | 0.00 | - | 3 | 192 | 35.47% |
| EL240119P00290000 | 2022-05-17 9:30AM EDT | 290.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| EL240119P00300000 | 2022-04-18 12:12AM EDT | 300.00 | 58.00 | 71.60 | 74.60 | 0.00 | - | - | 1 | 41.57% |
| EL240119P00310000 | 2022-04-11 10:16AM EDT | 310.00 | 65.70 | 86.50 | 90.80 | 0.00 | - | 39 | 103 | 48.47% |
| EL240119P00320000 | 2022-06-06 12:14PM EDT | 320.00 | 72.00 | 67.40 | 71.40 | 0.00 | - | 1 | 155 | 28.64% |
| EL240119P00330000 | 2022-01-10 12:02PM EDT | 330.00 | 49.40 | 55.70 | 59.50 | 0.00 | - | 2 | 0 | 0.00% |
| EL240119P00340000 | 2021-12-23 4:53PM EDT | 340.00 | 46.70 | 71.30 | 75.20 | 0.00 | - | 2 | 0 | 17.97% |
| EL240119P00350000 | 2021-12-23 4:52PM EDT | 350.00 | 51.70 | 76.40 | 80.20 | 0.00 | - | 2 | 0 | 10.83% |
| EL240119P00400000 | 2022-02-02 1:02PM EDT | 400.00 | 104.50 | 122.50 | 127.50 | 0.00 | - | - | 0 | 0.00% |
| EL240119P00480000 | 2022-03-08 11:40AM EDT | 480.00 | 216.00 | 212.00 | 217.00 | 0.00 | - | 2 | 1 | 35.47% |
| EL240119P00490000 | 2022-05-31 10:13AM EDT | 490.00 | 234.85 | 217.00 | 222.00 | 0.00 | - | 1 | 0 | 27.88% |
| EL240119P00500000 | 2022-02-25 12:58PM EDT | 500.00 | 202.50 | 223.00 | 228.00 | 0.00 | - | 1 | 1 | 0.00% |
