The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:39AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240119C00115000 | 2022-09-22 1:51PM EDT | 115.00 | 128.00 | 119.60 | 123.90 | 0.00 | - | 3 | 0 | 58.75% |
| EL240119C00120000 | 2022-06-24 11:56AM EDT | 120.00 | 149.50 | 144.00 | 149.00 | 0.00 | - | 5 | 5 | 112.68% |
| EL240119C00130000 | 2022-05-06 9:51AM EDT | 130.00 | 115.50 | 140.00 | 144.50 | 0.00 | - | 1 | 0 | 112.74% |
| EL240119C00140000 | 2022-05-06 9:59AM EDT | 140.00 | 107.00 | 131.50 | 136.00 | 0.00 | - | 2 | 0 | 105.60% |
| EL240119C00145000 | 2022-03-14 12:01AM EDT | 145.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| EL240119C00150000 | 2022-07-26 2:46PM EDT | 150.00 | 113.40 | 133.40 | 136.90 | 0.00 | - | 1 | 2 | 113.96% |
| EL240119C00155000 | 2022-05-12 12:59PM EDT | 155.00 | 89.70 | 106.50 | 111.00 | 0.00 | - | 1 | 1 | 78.46% |
| EL240119C00165000 | 2021-11-23 11:01AM EDT | 165.00 | 189.38 | 205.00 | 210.00 | 0.00 | - | 2 | 1 | 280.85% |
| EL240119C00180000 | 2022-09-13 2:42PM EDT | 180.00 | 85.00 | 70.40 | 73.40 | 0.00 | - | 2 | 38 | 49.30% |
| EL240119C00185000 | 2022-08-26 2:36PM EDT | 185.00 | 97.57 | 65.20 | 69.90 | 0.00 | - | 3 | 3 | 48.38% |
| EL240119C00190000 | 2022-09-19 1:16PM EDT | 190.00 | 70.68 | 63.60 | 66.40 | 0.00 | - | 1 | 8 | 47.41% |
| EL240119C00195000 | 2022-09-06 1:51PM EDT | 195.00 | 73.97 | 59.70 | 63.40 | 0.00 | - | 1 | 1 | 46.94% |
| EL240119C00200000 | 2022-08-30 12:36PM EDT | 200.00 | 80.27 | 56.10 | 60.40 | 0.00 | - | 1 | 9 | 46.39% |
| EL240119C00210000 | 2022-09-06 1:51PM EDT | 210.00 | 64.47 | 51.00 | 54.20 | 0.00 | - | 1 | 0 | 44.87% |
| EL240119C00220000 | 2022-09-13 9:30AM EDT | 220.00 | 60.60 | 45.60 | 48.60 | 0.00 | - | 2 | 16 | 43.70% |
| EL240119C00230000 | 2022-09-27 10:34AM EDT | 230.00 | 43.65 | 40.20 | 42.60 | -1.10 | -2.46% | 2 | 28 | 41.85% |
| EL240119C00240000 | 2022-09-26 3:46PM EDT | 240.00 | 39.72 | 35.90 | 39.00 | 0.00 | - | 1 | 37 | 42.07% |
| EL240119C00250000 | 2022-09-19 10:12AM EDT | 250.00 | 37.20 | 32.20 | 34.00 | 0.00 | - | 1 | 23 | 40.62% |
| EL240119C00260000 | 2022-09-09 12:52PM EDT | 260.00 | 39.60 | 27.90 | 30.80 | 0.00 | - | 2 | 210 | 40.61% |
| EL240119C00270000 | 2022-09-15 1:26PM EDT | 270.00 | 32.10 | 24.60 | 26.70 | 0.00 | - | 44 | 54 | 39.45% |
| EL240119C00280000 | 2022-09-16 9:35AM EDT | 280.00 | 25.00 | 21.50 | 23.80 | 0.00 | - | 10 | 27 | 39.18% |
| EL240119C00290000 | 2022-08-19 9:35AM EDT | 290.00 | 40.00 | 19.70 | 22.30 | 0.00 | - | 1 | 3 | 40.04% |
| EL240119C00300000 | 2022-08-18 11:55AM EDT | 300.00 | 40.20 | 17.30 | 20.00 | 0.00 | - | 2 | 51 | 39.89% |
| EL240119C00310000 | 2022-09-23 9:43AM EDT | 310.00 | 14.99 | 14.10 | 15.80 | 0.00 | - | 1 | 446 | 37.48% |
| EL240119C00320000 | 2022-09-16 2:38PM EDT | 320.00 | 14.00 | 11.60 | 13.50 | 0.00 | - | 4 | 20 | 36.77% |
| EL240119C00330000 | 2022-08-17 11:58AM EDT | 330.00 | 24.40 | 11.10 | 12.70 | 0.00 | - | 1 | 11 | 37.57% |
| EL240119C00340000 | 2022-09-20 2:51PM EDT | 340.00 | 10.25 | 8.70 | 9.90 | 0.00 | - | 3 | 65 | 35.74% |
| EL240119C00350000 | 2022-09-13 11:17AM EDT | 350.00 | 11.20 | 6.70 | 9.60 | 0.00 | - | 1 | 23 | 36.85% |
| EL240119C00360000 | 2022-09-20 12:20PM EDT | 360.00 | 8.00 | 5.00 | 8.90 | 0.00 | - | 1 | 28 | 37.33% |
| EL240119C00370000 | 2022-09-22 11:23AM EDT | 370.00 | 6.30 | 3.80 | 6.60 | 0.00 | - | 5 | 12 | 35.29% |
| EL240119C00380000 | 2022-05-23 3:05PM EDT | 380.00 | 6.00 | 7.70 | 9.00 | 0.00 | - | 7 | 23 | 40.12% |
| EL240119C00390000 | 2022-08-25 10:10AM EDT | 390.00 | 9.80 | 4.00 | 6.10 | 0.00 | - | 1 | 21 | 36.92% |
| EL240119C00400000 | 2022-01-20 11:16AM EDT | 400.00 | 23.49 | 20.80 | 24.00 | 0.00 | - | 1 | 1 | 58.82% |
| EL240119C00410000 | 2022-04-01 12:28PM EDT | 410.00 | 10.55 | 8.50 | 12.30 | 0.00 | - | 1 | 16 | 48.25% |
| EL240119C00420000 | 2022-07-20 9:55AM EDT | 420.00 | 6.15 | 6.20 | 7.60 | 0.00 | - | 7 | 9 | 42.71% |
| EL240119C00440000 | 2022-07-29 11:54AM EDT | 440.00 | 5.90 | 3.90 | 4.50 | 0.00 | - | 1 | 0 | 39.22% |
| EL240119C00450000 | 2022-09-15 3:26PM EDT | 450.00 | 2.40 | 1.65 | 3.20 | 0.00 | - | 2 | 2 | 37.22% |
| EL240119C00470000 | 2022-05-03 9:42AM EDT | 470.00 | 3.16 | 1.45 | 4.10 | 0.00 | - | 3 | 16 | 41.06% |
| EL240119C00480000 | 2022-09-06 1:31PM EDT | 480.00 | 1.85 | 1.00 | 5.00 | 0.00 | - | 4 | 17 | 43.82% |
| EL240119C00490000 | 2022-06-01 10:03AM EDT | 490.00 | 2.77 | 2.15 | 2.85 | 0.00 | - | 1 | 4 | 39.61% |
| EL240119C00500000 | 2022-06-01 10:03AM EDT | 500.00 | 2.46 | 1.85 | 2.55 | 0.00 | - | 1 | 2 | 39.51% |
| EL240119C00520000 | 2022-09-26 9:31AM EDT | 520.00 | 1.40 | 1.00 | 4.00 | 0.00 | - | 1 | 6 | 44.82% |
| EL240119C00540000 | 2022-09-08 9:30AM EDT | 540.00 | 1.00 | 0.80 | 3.50 | 0.00 | - | 2 | 8 | 45.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240119P00115000 | 2022-07-22 12:48PM EDT | 115.00 | 3.00 | 1.50 | 2.35 | 0.00 | - | 1 | 4 | 40.78% |
| EL240119P00120000 | 2022-08-31 12:30PM EDT | 120.00 | 3.40 | 3.20 | 4.30 | 0.00 | - | 1 | 2 | 45.13% |
| EL240119P00130000 | 2022-09-21 2:01PM EDT | 130.00 | 4.05 | 5.00 | 7.00 | 0.00 | - | 3 | 6 | 47.15% |
| EL240119P00135000 | 2022-05-03 9:33AM EDT | 135.00 | 7.20 | 5.30 | 7.80 | 0.00 | - | - | 2 | 46.41% |
| EL240119P00140000 | 2022-09-26 1:58PM EDT | 140.00 | 6.50 | 6.20 | 6.80 | 0.00 | - | 1 | 2 | 41.91% |
| EL240119P00145000 | 2022-08-16 1:59PM EDT | 145.00 | 4.45 | 5.50 | 6.70 | 0.00 | - | 1 | 2 | 39.44% |
| EL240119P00150000 | 2022-09-23 11:35AM EDT | 150.00 | 8.10 | 7.80 | 8.50 | 0.00 | - | 13 | 19 | 40.64% |
| EL240119P00155000 | 2022-01-21 11:14AM EDT | 155.00 | 6.30 | 5.80 | 9.20 | 0.00 | - | 1 | 6 | 39.59% |
| EL240119P00160000 | 2022-09-23 11:45AM EDT | 160.00 | 10.00 | 9.60 | 10.70 | 0.00 | - | 1 | 4 | 39.77% |
| EL240119P00165000 | 2022-09-13 3:32PM EDT | 165.00 | 8.60 | 10.50 | 12.60 | 0.00 | - | 2 | 2 | 40.34% |
| EL240119P00170000 | 2022-09-09 3:23PM EDT | 170.00 | 8.50 | 11.50 | 13.40 | 0.00 | - | 1 | 2 | 39.15% |
| EL240119P00180000 | 2022-09-26 11:34AM EDT | 180.00 | 14.10 | 13.90 | 15.90 | 0.00 | - | 1 | 11 | 37.79% |
| EL240119P00190000 | 2022-09-21 12:38PM EDT | 190.00 | 14.10 | 16.90 | 18.90 | 0.00 | - | 1 | 11 | 36.68% |
| EL240119P00195000 | 2022-07-08 12:24PM EDT | 195.00 | 16.90 | 12.50 | 13.20 | 0.00 | - | 1 | 71 | 27.64% |
| EL240119P00200000 | 2022-09-13 2:44PM EDT | 200.00 | 15.90 | 19.90 | 22.00 | 0.00 | - | 2 | 14 | 35.31% |
| EL240119P00210000 | 2022-09-21 3:03PM EDT | 210.00 | 19.70 | 23.60 | 25.70 | 0.00 | - | 15 | 154 | 34.22% |
| EL240119P00220000 | 2022-08-30 12:17PM EDT | 220.00 | 21.50 | 27.70 | 29.90 | 0.00 | - | 110 | 338 | 33.25% |
| EL240119P00230000 | 2022-09-23 10:45AM EDT | 230.00 | 32.03 | 32.50 | 34.90 | 0.00 | - | 1 | 259 | 32.66% |
| EL240119P00240000 | 2022-06-30 12:04PM EDT | 240.00 | 33.20 | 22.80 | 26.00 | 0.00 | - | 80 | 112 | 18.33% |
| EL240119P00250000 | 2022-08-10 9:49AM EDT | 250.00 | 32.00 | 32.00 | 35.50 | 0.00 | - | 2 | 26 | 21.12% |
| EL240119P00260000 | 2022-08-29 9:48AM EDT | 260.00 | 35.51 | 48.50 | 51.40 | 0.00 | - | 1 | 11 | 29.88% |
| EL240119P00270000 | 2022-08-16 12:39PM EDT | 270.00 | 34.30 | 44.60 | 48.10 | 0.00 | - | 6 | 21 | 18.48% |
| EL240119P00280000 | 2022-09-23 1:46PM EDT | 280.00 | 63.44 | 62.10 | 64.60 | 0.00 | - | 1 | 189 | 28.08% |
| EL240119P00290000 | 2022-08-23 2:32PM EDT | 290.00 | 49.00 | 63.80 | 67.40 | 0.00 | - | 2 | 9 | 21.68% |
| EL240119P00300000 | 2022-08-15 10:59AM EDT | 300.00 | 51.61 | 63.60 | 66.40 | 0.00 | - | 1 | 4 | 0.00% |
| EL240119P00310000 | 2022-09-20 9:56AM EDT | 310.00 | 76.00 | 84.70 | 87.30 | 0.00 | - | 1 | 104 | 25.08% |
| EL240119P00320000 | 2022-08-08 3:10PM EDT | 320.00 | 67.00 | 78.90 | 80.90 | 0.00 | - | 1 | 155 | 0.00% |
| EL240119P00330000 | 2022-01-10 12:02PM EDT | 330.00 | 49.40 | 55.70 | 59.50 | 0.00 | - | 2 | 0 | 0.00% |
| EL240119P00340000 | 2022-09-09 1:37PM EDT | 340.00 | 91.20 | 111.10 | 112.90 | 0.00 | - | 1 | 1 | 20.47% |
| EL240119P00350000 | 2021-12-23 4:52PM EDT | 350.00 | 51.70 | 76.40 | 80.20 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00% |
| EL240119P00490000 | 2022-05-31 10:13AM EDT | 490.00 | 234.85 | 236.30 | 241.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240119P00500000 | 2022-02-25 12:58PM EDT | 500.00 | 202.50 | 223.00 | 228.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
