La bourse ferme dans 8 h 21 min
CAC 40
7 082,01 0,00 (0,00 %) Euro Stoxx 50
4 158,63 -19,38 (-0,46 %) Dow Jones
33 717,09 -260,99 (-0,77 %) EUR/USD
1,0838 -0,0019 (-0,17 %) Gold future
1 930,20 -9,00 (-0,46 %) BTC-EUR
21 212,48 -788,61 (-3,58 %)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240119C00115000 | 2022-09-22 12:51PM EST | 115.00 | 128.00 | 93.90 | 98.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL240119C00120000 | 2022-06-24 10:56AM EST | 120.00 | 149.50 | 144.00 | 149.00 | 0.00 | - | 5 | 5 | 0.00% |
| EL240119C00130000 | 2022-05-06 8:51AM EST | 130.00 | 115.50 | 140.00 | 144.50 | 0.00 | - | 1 | 0 | 52.38% |
| EL240119C00140000 | 2022-05-06 8:59AM EST | 140.00 | 107.00 | 131.50 | 136.00 | 0.00 | - | 2 | 0 | 52.78% |
| EL240119C00145000 | 2022-03-13 11:01PM EST | 145.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| EL240119C00150000 | 2023-01-09 10:12AM EST | 150.00 | 121.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240119C00155000 | 2022-05-12 11:59AM EST | 155.00 | 89.70 | 106.50 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| EL240119C00165000 | 2022-11-11 11:49AM EST | 165.00 | 78.70 | 87.80 | 91.40 | 0.00 | - | 1 | 1 | 0.00% |
| EL240119C00170000 | 2022-12-02 11:21AM EST | 170.00 | 83.38 | 90.90 | 94.90 | 0.00 | - | 1 | 1 | 0.00% |
| EL240119C00180000 | 2022-12-21 11:34AM EST | 180.00 | 82.00 | 98.40 | 102.50 | 0.00 | - | 1 | 22 | 48.57% |
| EL240119C00185000 | 2022-08-26 1:36PM EST | 185.00 | 97.57 | 65.20 | 69.90 | 0.00 | - | 3 | 3 | 0.00% |
| EL240119C00190000 | 2023-01-23 11:20AM EST | 190.00 | 96.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240119C00195000 | 2023-01-09 11:26AM EST | 195.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240119C00200000 | 2023-01-20 10:56AM EST | 200.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240119C00210000 | 2022-12-27 10:29AM EST | 210.00 | 63.48 | 78.30 | 81.60 | 0.00 | - | 1 | 10 | 47.70% |
| EL240119C00220000 | 2023-01-26 9:40AM EST | 220.00 | 73.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240119C00230000 | 2023-01-26 9:40AM EST | 230.00 | 66.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240119C00240000 | 2023-01-24 1:03PM EST | 240.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EL240119C00250000 | 2023-01-25 3:25PM EST | 250.00 | 52.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| EL240119C00260000 | 2023-01-30 1:48PM EST | 260.00 | 44.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL240119C00270000 | 2023-01-30 1:48PM EST | 270.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL240119C00280000 | 2023-01-30 3:21PM EST | 280.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| EL240119C00290000 | 2023-01-13 1:47PM EST | 290.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| EL240119C00300000 | 2023-01-30 3:28PM EST | 300.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| EL240119C00310000 | 2023-01-27 3:38PM EST | 310.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| EL240119C00320000 | 2023-01-27 12:15PM EST | 320.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| EL240119C00330000 | 2023-01-23 3:31PM EST | 330.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EL240119C00340000 | 2023-01-25 3:50PM EST | 340.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| EL240119C00350000 | 2023-01-24 11:53AM EST | 350.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EL240119C00360000 | 2023-01-09 1:48PM EST | 360.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| EL240119C00370000 | 2022-12-21 9:53AM EST | 370.00 | 7.49 | 7.00 | 8.90 | 0.00 | - | 2 | 4 | 32.54% |
| EL240119C00380000 | 2022-12-27 11:06AM EST | 380.00 | 6.78 | 5.50 | 7.00 | 0.00 | - | 2 | 24 | 31.56% |
| EL240119C00390000 | 2023-01-27 3:56PM EST | 390.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL240119C00400000 | 2023-01-25 11:01AM EST | 400.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL240119C00410000 | 2023-01-05 2:17PM EST | 410.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL240119C00420000 | 2022-12-08 11:26AM EST | 420.00 | 2.30 | 3.70 | 4.90 | 0.00 | - | 1 | 9 | 33.76% |
| EL240119C00440000 | 2022-11-11 10:59AM EST | 440.00 | 1.60 | 1.55 | 2.50 | 0.00 | - | 2 | 2 | 30.95% |
| EL240119C00450000 | 2022-12-09 9:38AM EST | 450.00 | 1.60 | 2.20 | 3.20 | 0.00 | - | 2 | 4 | 33.76% |
| EL240119C00460000 | 2023-01-18 12:18PM EST | 460.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240119C00470000 | 2023-01-25 11:08AM EST | 470.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL240119C00480000 | 2022-12-21 9:30AM EST | 480.00 | 1.40 | 0.05 | 2.55 | 0.00 | - | 2 | 21 | 35.13% |
| EL240119C00490000 | 2023-01-18 3:51PM EST | 490.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240119C00500000 | 2023-01-17 11:55AM EST | 500.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240119C00520000 | 2022-11-09 11:04AM EST | 520.00 | 0.70 | 0.20 | 3.20 | 0.00 | - | 8 | 0 | 40.55% |
| EL240119C00540000 | 2023-01-17 11:27AM EST | 540.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240119P00100000 | 2023-01-13 2:24PM EST | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EL240119P00105000 | 2023-01-17 1:42PM EST | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EL240119P00110000 | 2022-11-08 1:09PM EST | 110.00 | 3.00 | 0.65 | 5.00 | 0.00 | - | 1 | 3 | 60.51% |
| EL240119P00115000 | 2023-01-25 3:58PM EST | 115.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| EL240119P00120000 | 2023-01-04 2:10PM EST | 120.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240119P00125000 | 2023-01-20 11:35AM EST | 125.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL240119P00130000 | 2023-01-18 1:31PM EST | 130.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL240119P00135000 | 2023-01-18 3:29PM EST | 135.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL240119P00140000 | 2023-01-26 2:19PM EST | 140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EL240119P00145000 | 2023-01-26 9:30AM EST | 145.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL240119P00150000 | 2023-01-26 10:18AM EST | 150.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EL240119P00155000 | 2022-11-21 12:16PM EST | 155.00 | 8.20 | 5.60 | 6.60 | 0.00 | - | 5 | 46 | 50.69% |
| EL240119P00160000 | 2022-12-23 3:47PM EST | 160.00 | 8.10 | 3.10 | 4.50 | 0.00 | - | 1 | 4 | 43.20% |
| EL240119P00165000 | 2023-01-13 1:00PM EST | 165.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL240119P00170000 | 2023-01-30 3:59PM EST | 170.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EL240119P00175000 | 2022-12-13 1:59PM EST | 175.00 | 8.70 | 5.70 | 7.10 | 0.00 | - | 2 | 6 | 43.02% |
| EL240119P00180000 | 2023-01-04 11:41AM EST | 180.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL240119P00185000 | 2022-12-14 10:17AM EST | 185.00 | 10.00 | 5.10 | 9.00 | 0.00 | - | 2 | 18 | 42.41% |
| EL240119P00190000 | 2023-01-04 10:39AM EST | 190.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EL240119P00195000 | 2023-01-23 10:07AM EST | 195.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| EL240119P00200000 | 2023-01-30 10:45AM EST | 200.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EL240119P00210000 | 2023-01-30 2:49PM EST | 210.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL240119P00220000 | 2023-01-30 2:49PM EST | 220.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL240119P00230000 | 2023-01-30 3:16PM EST | 230.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL240119P00240000 | 2023-01-30 10:30AM EST | 240.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EL240119P00250000 | 2023-01-27 12:15PM EST | 250.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| EL240119P00260000 | 2023-01-25 2:05PM EST | 260.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| EL240119P00270000 | 2023-01-26 9:48AM EST | 270.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| EL240119P00280000 | 2023-01-25 2:07PM EST | 280.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL240119P00290000 | 2023-01-13 1:20PM EST | 290.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL240119P00300000 | 2023-01-06 3:17PM EST | 300.00 | 50.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240119P00310000 | 2023-01-19 10:42AM EST | 310.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| EL240119P00320000 | 2022-11-03 8:38AM EST | 320.00 | 132.00 | 82.50 | 86.00 | 0.00 | - | 1 | 1 | 50.94% |
| EL240119P00330000 | 2022-01-10 11:02AM EST | 330.00 | 49.40 | 55.70 | 59.50 | 0.00 | - | 2 | 0 | 12.10% |
| EL240119P00340000 | 2022-09-09 12:37PM EST | 340.00 | 91.20 | 118.50 | 122.50 | 0.00 | - | 1 | 1 | 69.55% |
| EL240119P00350000 | 2021-12-23 3:52PM EST | 350.00 | 51.70 | 76.40 | 80.20 | 0.00 | - | 2 | 0 | 17.04% |
| EL240119P00400000 | 2022-02-02 12:02PM EST | 400.00 | 104.50 | 122.50 | 127.50 | 0.00 | - | - | 0 | 0.00% |
| EL240119P00480000 | 2022-03-08 10:40AM EST | 480.00 | 216.00 | 212.00 | 217.00 | 0.00 | - | 2 | 1 | 46.48% |
| EL240119P00490000 | 2022-05-31 9:13AM EST | 490.00 | 234.85 | 236.30 | 241.00 | 0.00 | - | 1 | 0 | 62.92% |
| EL240119P00500000 | 2022-02-25 11:58AM EST | 500.00 | 202.50 | 223.00 | 228.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
