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’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL240119C001150002022-09-22 1:51PM EDT115.00128.00119.60123.900.00-3058.75%
EL240119C001200002022-06-24 11:56AM EDT120.00149.50144.00149.000.00-55112.68%
EL240119C001300002022-05-06 9:51AM EDT130.00115.50140.00144.500.00-10112.74%
EL240119C001400002022-05-06 9:59AM EDT140.00107.00131.50136.000.00-20105.60%
EL240119C001450002022-03-14 12:01AM EDT145.00144.000.000.000.00---0.00%
EL240119C001500002022-07-26 2:46PM EDT150.00113.40133.40136.900.00-12113.96%
EL240119C001550002022-05-12 12:59PM EDT155.0089.70106.50111.000.00-1178.46%
EL240119C001650002021-11-23 11:01AM EDT165.00189.38205.00210.000.00-21280.85%
EL240119C001800002022-09-13 2:42PM EDT180.0085.0070.4073.400.00-23849.30%
EL240119C001850002022-08-26 2:36PM EDT185.0097.5765.2069.900.00-3348.38%
EL240119C001900002022-09-19 1:16PM EDT190.0070.6863.6066.400.00-1847.41%
EL240119C001950002022-09-06 1:51PM EDT195.0073.9759.7063.400.00-1146.94%
EL240119C002000002022-08-30 12:36PM EDT200.0080.2756.1060.400.00-1946.39%
EL240119C002100002022-09-06 1:51PM EDT210.0064.4751.0054.200.00-1044.87%
EL240119C002200002022-09-13 9:30AM EDT220.0060.6045.6048.600.00-21643.70%
EL240119C002300002022-09-27 10:34AM EDT230.0043.6540.2042.60-1.10-2.46%22841.85%
EL240119C002400002022-09-26 3:46PM EDT240.0039.7235.9039.000.00-13742.07%
EL240119C002500002022-09-19 10:12AM EDT250.0037.2032.2034.000.00-12340.62%
EL240119C002600002022-09-09 12:52PM EDT260.0039.6027.9030.800.00-221040.61%
EL240119C002700002022-09-15 1:26PM EDT270.0032.1024.6026.700.00-445439.45%
EL240119C002800002022-09-16 9:35AM EDT280.0025.0021.5023.800.00-102739.18%
EL240119C002900002022-08-19 9:35AM EDT290.0040.0019.7022.300.00-1340.04%
EL240119C003000002022-08-18 11:55AM EDT300.0040.2017.3020.000.00-25139.89%
EL240119C003100002022-09-23 9:43AM EDT310.0014.9914.1015.800.00-144637.48%
EL240119C003200002022-09-16 2:38PM EDT320.0014.0011.6013.500.00-42036.77%
EL240119C003300002022-08-17 11:58AM EDT330.0024.4011.1012.700.00-11137.57%
EL240119C003400002022-09-20 2:51PM EDT340.0010.258.709.900.00-36535.74%
EL240119C003500002022-09-13 11:17AM EDT350.0011.206.709.600.00-12336.85%
EL240119C003600002022-09-20 12:20PM EDT360.008.005.008.900.00-12837.33%
EL240119C003700002022-09-22 11:23AM EDT370.006.303.806.600.00-51235.29%
EL240119C003800002022-05-23 3:05PM EDT380.006.007.709.000.00-72340.12%
EL240119C003900002022-08-25 10:10AM EDT390.009.804.006.100.00-12136.92%
EL240119C004000002022-01-20 11:16AM EDT400.0023.4920.8024.000.00-1158.82%
EL240119C004100002022-04-01 12:28PM EDT410.0010.558.5012.300.00-11648.25%
EL240119C004200002022-07-20 9:55AM EDT420.006.156.207.600.00-7942.71%
EL240119C004400002022-07-29 11:54AM EDT440.005.903.904.500.00-1039.22%
EL240119C004500002022-09-15 3:26PM EDT450.002.401.653.200.00-2237.22%
EL240119C004700002022-05-03 9:42AM EDT470.003.161.454.100.00-31641.06%
EL240119C004800002022-09-06 1:31PM EDT480.001.851.005.000.00-41743.82%
EL240119C004900002022-06-01 10:03AM EDT490.002.772.152.850.00-1439.61%
EL240119C005000002022-06-01 10:03AM EDT500.002.461.852.550.00-1239.51%
EL240119C005200002022-09-26 9:31AM EDT520.001.401.004.000.00-1644.82%
EL240119C005400002022-09-08 9:30AM EDT540.001.000.803.500.00-2845.03%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
EL240119P001150002022-07-22 12:48PM EDT115.003.001.502.350.00-1440.78%
EL240119P001200002022-08-31 12:30PM EDT120.003.403.204.300.00-1245.13%
EL240119P001300002022-09-21 2:01PM EDT130.004.055.007.000.00-3647.15%
EL240119P001350002022-05-03 9:33AM EDT135.007.205.307.800.00--246.41%
EL240119P001400002022-09-26 1:58PM EDT140.006.506.206.800.00-1241.91%
EL240119P001450002022-08-16 1:59PM EDT145.004.455.506.700.00-1239.44%
EL240119P001500002022-09-23 11:35AM EDT150.008.107.808.500.00-131940.64%
EL240119P001550002022-01-21 11:14AM EDT155.006.305.809.200.00-1639.59%
EL240119P001600002022-09-23 11:45AM EDT160.0010.009.6010.700.00-1439.77%
EL240119P001650002022-09-13 3:32PM EDT165.008.6010.5012.600.00-2240.34%
EL240119P001700002022-09-09 3:23PM EDT170.008.5011.5013.400.00-1239.15%
EL240119P001800002022-09-26 11:34AM EDT180.0014.1013.9015.900.00-11137.79%
EL240119P001900002022-09-21 12:38PM EDT190.0014.1016.9018.900.00-11136.68%
EL240119P001950002022-07-08 12:24PM EDT195.0016.9012.5013.200.00-17127.64%
EL240119P002000002022-09-13 2:44PM EDT200.0015.9019.9022.000.00-21435.31%
EL240119P002100002022-09-21 3:03PM EDT210.0019.7023.6025.700.00-1515434.22%
EL240119P002200002022-08-30 12:17PM EDT220.0021.5027.7029.900.00-11033833.25%
EL240119P002300002022-09-23 10:45AM EDT230.0032.0332.5034.900.00-125932.66%
EL240119P002400002022-06-30 12:04PM EDT240.0033.2022.8026.000.00-8011218.33%
EL240119P002500002022-08-10 9:49AM EDT250.0032.0032.0035.500.00-22621.12%
EL240119P002600002022-08-29 9:48AM EDT260.0035.5148.5051.400.00-11129.88%
EL240119P002700002022-08-16 12:39PM EDT270.0034.3044.6048.100.00-62118.48%
EL240119P002800002022-09-23 1:46PM EDT280.0063.4462.1064.600.00-118928.08%
EL240119P002900002022-08-23 2:32PM EDT290.0049.0063.8067.400.00-2921.68%
EL240119P003000002022-08-15 10:59AM EDT300.0051.6163.6066.400.00-140.00%
EL240119P003100002022-09-20 9:56AM EDT310.0076.0084.7087.300.00-110425.08%
EL240119P003200002022-08-08 3:10PM EDT320.0067.0078.9080.900.00-11550.00%
EL240119P003300002022-01-10 12:02PM EDT330.0049.4055.7059.500.00-200.00%
EL240119P003400002022-09-09 1:37PM EDT340.0091.20111.10112.900.00-1120.47%
EL240119P003500002021-12-23 4:52PM EDT350.0051.7076.4080.200.00-200.00%
EL240119P004000002022-02-02 1:02PM EDT400.00104.50122.50127.500.00--00.00%
EL240119P004800002022-03-08 11:40AM EDT480.00216.00212.00217.000.00-210.00%
EL240119P004900002022-05-31 10:13AM EDT490.00234.85236.30241.000.00-100.00%
EL240119P005000002022-02-25 12:58PM EDT500.00202.50223.00228.000.00-110.00%