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’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL240119C001200002022-06-24 11:56AM EDT120.00149.50154.00159.00+29.50+24.58%5553.28%
EL240119C001300002022-05-06 9:51AM EDT130.00115.50140.00144.500.00-1043.89%
EL240119C001400002022-05-06 9:59AM EDT140.00107.00131.50136.000.00-2043.63%
EL240119C001450002022-03-14 12:01AM EDT145.00144.000.000.000.00---0.00%
EL240119C001500002022-02-28 12:10PM EDT150.00153.75136.00141.000.00-3160.43%
EL240119C001550002022-05-12 12:59PM EDT155.0089.70106.50111.000.00-110.00%
EL240119C001650002021-11-23 11:01AM EDT165.00189.38205.00210.000.00-21164.91%
EL240119C001800002022-06-14 10:00AM EDT180.0087.75104.50108.800.00-23247.19%
EL240119C001850002022-06-24 11:51AM EDT185.0098.80100.60105.40+24.61+33.17%1346.98%
EL240119C001900002022-06-24 11:51AM EDT190.0095.1797.10101.30+21.69+29.52%1845.92%
EL240119C001950002022-06-17 1:01PM EDT195.0070.2693.0098.000.00-1145.69%
EL240119C002000002022-06-22 12:36PM EDT200.0072.7589.6093.800.00-1844.47%
EL240119C002100002022-06-22 12:36PM EDT210.0066.4182.5087.000.00-1143.56%
EL240119C002200002022-05-03 9:59AM EDT220.0063.3163.5067.700.00-81430.77%
EL240119C002300002022-06-17 10:09AM EDT230.0049.7569.5074.500.00-82842.11%
EL240119C002400002022-06-24 12:07PM EDT240.0063.3063.5068.50+22.80+56.30%53241.28%
EL240119C002500002022-05-24 9:52AM EDT250.0034.1847.5051.600.00-31031.51%
EL240119C002600002022-06-16 2:26PM EDT260.0032.8253.5056.600.00-121139.12%
EL240119C002700002022-06-21 11:38AM EDT270.0033.3047.5051.500.00-11538.43%
EL240119C002800002022-05-09 10:22AM EDT280.0028.6041.6044.700.00-1736.26%
EL240119C002900002022-05-05 1:56PM EDT290.0026.3035.6037.700.00-1333.78%
EL240119C003000002022-05-09 11:04AM EDT300.0022.1632.8035.500.00-25134.65%
EL240119C003100002022-06-01 9:42AM EDT310.0026.4031.7034.600.00-144636.28%
EL240119C003200002022-06-22 11:37AM EDT320.0019.4027.9031.800.00-201636.33%
EL240119C003300002022-06-23 9:35AM EDT330.0018.2025.2027.500.00-21335.07%
EL240119C003400002022-06-24 10:49AM EDT340.0021.6022.3024.90+7.24+50.42%25934.91%
EL240119C003500002022-06-23 1:10PM EDT350.0018.8019.5022.30+3.80+25.33%12734.58%
EL240119C003600002022-06-23 3:33PM EDT360.0013.5016.9020.100.00-42834.40%
EL240119C003700002022-06-13 12:36PM EDT370.009.0314.1018.300.00-2334.41%
EL240119C003800002022-05-23 3:05PM EDT380.006.007.709.000.00-72327.19%
EL240119C003900002022-06-02 11:41AM EDT390.008.9011.6014.300.00-12033.63%
EL240119C004000002022-01-20 11:16AM EDT400.0023.4920.8024.000.00-1143.30%
EL240119C004100002022-04-01 12:28PM EDT410.0010.558.5012.300.00-11634.17%
EL240119C004200002022-02-08 11:36AM EDT420.0021.508.0013.000.00-1236.00%
EL240119C004400002022-06-15 10:04AM EDT440.004.506.008.000.00-1132.72%
EL240119C004500002021-11-22 3:36PM EDT450.0025.5028.1032.500.00-5054.44%
EL240119C004700002022-05-03 9:42AM EDT470.003.161.454.100.00-31629.95%
EL240119C004800002022-06-02 3:54PM EDT480.003.102.156.300.00-11334.15%
EL240119C004900002022-06-01 10:03AM EDT490.002.772.954.700.00-1432.55%
EL240119C005000002022-06-01 10:03AM EDT500.002.462.504.000.00-1232.12%
EL240119C005200002022-05-16 12:14AM EDT520.001.500.802.900.00--131.39%
EL240119C005400002022-05-31 2:38PM EDT540.001.601.305.000.00-1336.72%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL240119P001200002022-05-25 2:52PM EDT120.005.802.506.000.00--152.58%
EL240119P001300002022-04-25 10:10AM EDT130.004.906.507.800.00-3650.76%
EL240119P001350002022-05-03 9:33AM EDT135.007.205.307.800.00--249.95%
EL240119P001400002022-05-11 3:05PM EDT140.009.505.808.700.00-1249.55%
EL240119P001450002022-06-13 10:19AM EDT145.009.005.407.600.00-1145.39%
EL240119P001500002022-06-23 3:39PM EDT150.007.305.907.800.00-32543.79%
EL240119P001550002022-01-21 11:14AM EDT155.006.305.809.200.00-1644.29%
EL240119P001600002022-01-18 1:05AM EDT160.006.956.709.300.00--042.51%
EL240119P001700002022-03-23 12:23PM EDT170.009.008.8010.900.00--141.16%
EL240119P001800002022-06-17 1:28PM EDT180.0015.5710.4012.600.00-21139.75%
EL240119P001950002022-06-16 11:44AM EDT195.0020.6413.6015.600.00-37037.83%
EL240119P002000002022-05-09 1:15PM EDT200.0025.0015.0016.100.00-271136.55%
EL240119P002100002022-06-24 10:02AM EDT210.0019.0017.3018.80-3.50-15.56%213735.70%
EL240119P002200002022-05-13 12:07PM EDT220.0030.0025.0026.800.00-1139.54%
EL240119P002300002022-05-27 10:35AM EDT230.0030.7023.3025.700.00-425634.62%
EL240119P002400002022-03-28 10:02AM EDT240.0026.5030.0032.000.00-43236.06%
EL240119P002500002022-06-15 2:42PM EDT250.0040.9030.1033.300.00-22633.06%
EL240119P002600002022-06-06 12:16PM EDT260.0037.0034.9038.000.00-21232.63%
EL240119P002700002022-05-09 2:05PM EDT270.0059.0039.9041.800.00-51531.25%
EL240119P002800002022-03-30 11:04AM EDT280.0041.0350.3053.400.00-319235.47%
EL240119P002900002022-05-17 9:30AM EDT290.0067.000.000.000.00-290.00%
EL240119P003000002022-04-18 12:12AM EDT300.0058.0071.6074.600.00--141.57%
EL240119P003100002022-04-11 10:16AM EDT310.0065.7086.5090.800.00-3910348.47%
EL240119P003200002022-06-06 12:14PM EDT320.0072.0067.4071.400.00-115528.64%
EL240119P003300002022-01-10 12:02PM EDT330.0049.4055.7059.500.00-200.00%
EL240119P003400002021-12-23 4:53PM EDT340.0046.7071.3075.200.00-2017.97%
EL240119P003500002021-12-23 4:52PM EDT350.0051.7076.4080.200.00-2010.83%
EL240119P004000002022-02-02 1:02PM EDT400.00104.50122.50127.500.00--00.00%
EL240119P004800002022-03-08 11:40AM EDT480.00216.00212.00217.000.00-2135.47%
EL240119P004900002022-05-31 10:13AM EDT490.00234.85217.00222.000.00-1027.88%
EL240119P005000002022-02-25 12:58PM EDT500.00202.50223.00228.000.00-110.00%