La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0666 -0,0007 (-0,06 %) Gold future
2 298,10 -4,80 (-0,21 %) Bitcoin EUR
56 473,96 -3 725,68 (-6,19 %)
The Estée Lauder Companies Inc. (EL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510C00131000 | 2024-04-15 3:21PM EDT | 131.00 | 11.20 | 17.00 | 18.10 | 0.00 | - | 1 | 3 | 77.49% |
| EL240510C00132000 | 2024-04-12 10:50AM EDT | 132.00 | 13.80 | 15.50 | 17.10 | 0.00 | - | 1 | 1 | 70.12% |
| EL240510C00136000 | 2024-04-22 1:20PM EDT | 136.00 | 13.70 | 13.30 | 14.00 | 0.00 | - | 3 | 1 | 75.46% |
| EL240510C00137000 | 2024-04-16 11:00AM EDT | 137.00 | 7.00 | 12.70 | 13.30 | 0.00 | - | 5 | 16 | 76.05% |
| EL240510C00138000 | 2024-04-17 10:50AM EDT | 138.00 | 8.10 | 12.00 | 12.70 | 0.00 | - | 3 | 5 | 76.34% |
| EL240510C00139000 | 2024-04-30 2:44PM EDT | 139.00 | 11.90 | 11.10 | 11.90 | +4.20 | +54.55% | 1 | 25 | 74.02% |
| EL240510C00140000 | 2024-04-29 11:14AM EDT | 140.00 | 11.10 | 10.50 | 11.50 | 0.00 | - | 12 | 17 | 75.59% |
| EL240510C00142000 | 2024-04-30 11:23AM EDT | 142.00 | 10.10 | 9.40 | 10.20 | +0.80 | +8.60% | 5 | 2 | 75.60% |
| EL240510C00143000 | 2024-04-30 11:11AM EDT | 143.00 | 9.60 | 8.80 | 9.50 | +0.40 | +4.35% | 2 | 5 | 74.71% |
| EL240510C00144000 | 2024-04-30 12:49PM EDT | 144.00 | 8.37 | 8.30 | 8.90 | -0.73 | -8.02% | 1 | 4 | 74.68% |
| EL240510C00145000 | 2024-04-30 12:42PM EDT | 145.00 | 7.80 | 7.80 | 8.40 | -0.90 | -10.34% | 2 | 24 | 74.93% |
| EL240510C00146000 | 2024-04-30 3:55PM EDT | 146.00 | 7.78 | 7.40 | 7.80 | -0.21 | -2.63% | 6 | 11 | 74.95% |
| EL240510C00147000 | 2024-04-30 3:58PM EDT | 147.00 | 7.18 | 6.80 | 7.30 | -0.32 | -4.27% | 471 | 42 | 74.23% |
| EL240510C00148000 | 2024-04-30 3:45PM EDT | 148.00 | 6.47 | 6.40 | 6.80 | -0.06 | -0.92% | 16 | 43 | 74.32% |
| EL240510C00149000 | 2024-04-29 9:53AM EDT | 149.00 | 6.98 | 5.90 | 6.40 | 0.00 | - | 1 | 7 | 74.17% |
| EL240510C00150000 | 2024-04-30 3:31PM EDT | 150.00 | 5.74 | 5.40 | 6.40 | -0.26 | -4.33% | 7 | 102 | 75.88% |
| EL240510C00152500 | 2024-04-30 10:45AM EDT | 152.50 | 5.37 | 4.40 | 5.10 | +0.37 | +7.40% | 3 | 42 | 73.76% |
| EL240510C00155000 | 2024-04-30 3:36PM EDT | 155.00 | 4.03 | 3.60 | 4.20 | -0.29 | -6.71% | 92 | 22 | 73.44% |
| EL240510C00157500 | 2024-04-30 3:46PM EDT | 157.50 | 3.25 | 2.80 | 3.40 | +0.35 | +12.07% | 19 | 167 | 72.29% |
| EL240510C00160000 | 2024-04-30 3:35PM EDT | 160.00 | 2.61 | 2.30 | 2.85 | -0.09 | -3.33% | 44 | 248 | 73.14% |
| EL240510C00162500 | 2024-04-30 3:45PM EDT | 162.50 | 2.09 | 1.80 | 2.25 | -0.11 | -5.00% | 7 | 39 | 72.44% |
| EL240510C00165000 | 2024-04-30 2:37PM EDT | 165.00 | 1.69 | 1.40 | 1.80 | -0.18 | -9.63% | 17 | 11 | 72.24% |
| EL240510C00167500 | 2024-04-30 3:01PM EDT | 167.50 | 1.35 | 1.10 | 2.40 | -0.35 | -20.59% | 2 | 5 | 80.42% |
| EL240510C00170000 | 2024-04-30 3:49PM EDT | 170.00 | 1.03 | 0.75 | 1.15 | -0.02 | -1.90% | 67 | 11 | 71.41% |
| EL240510C00172500 | 2024-04-30 2:49PM EDT | 172.50 | 0.77 | 0.65 | 0.90 | -0.17 | -18.09% | 18 | 19 | 72.36% |
| EL240510C00175000 | 2024-04-30 3:16PM EDT | 175.00 | 0.59 | 0.45 | 0.70 | -0.41 | -41.00% | 14 | 11 | 71.68% |
| EL240510C00177500 | 2024-04-30 3:30PM EDT | 177.50 | 0.46 | 0.35 | 0.55 | -0.27 | -36.99% | 1 | 20 | 72.07% |
| EL240510C00185000 | 2024-04-23 11:01AM EDT | 185.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | - | 649 | 94.24% |
| EL240510C00190000 | 2024-04-30 3:04PM EDT | 190.00 | 0.20 | 0.00 | 1.40 | -0.58 | -74.36% | 1 | 3 | 99.98% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240510P00110000 | 2024-04-10 2:05PM EDT | 110.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | - | 1 | 128.03% |
| EL240510P00115000 | 2024-04-26 2:28PM EDT | 115.00 | 0.20 | 0.05 | 1.55 | -0.05 | -20.00% | 1 | 14 | 104.30% |
| EL240510P00120000 | 2024-04-30 3:49PM EDT | 120.00 | 0.42 | 0.25 | 0.60 | +0.02 | +5.00% | 422 | 35 | 77.44% |
| EL240510P00125000 | 2024-04-30 2:55PM EDT | 125.00 | 0.80 | 0.70 | 0.95 | -0.16 | -16.67% | 11 | 14 | 76.12% |
| EL240510P00129000 | 2024-04-30 3:08PM EDT | 129.00 | 1.38 | 1.15 | 1.45 | +0.12 | +9.52% | 3 | 29 | 74.51% |
| EL240510P00130000 | 2024-04-30 3:51PM EDT | 130.00 | 1.55 | 1.30 | 1.60 | 0.00 | - | 6 | 43 | 74.15% |
| EL240510P00131000 | 2024-04-30 3:44PM EDT | 131.00 | 1.76 | 1.50 | 1.75 | -0.23 | -11.56% | 4 | 14 | 73.95% |
| EL240510P00132000 | 2024-04-26 10:26AM EDT | 132.00 | 2.40 | 1.65 | 2.15 | 0.00 | - | 6 | 8 | 75.10% |
| EL240510P00133000 | 2024-04-30 3:08PM EDT | 133.00 | 2.11 | 1.90 | 2.35 | -0.19 | -8.26% | 4 | 11 | 75.10% |
| EL240510P00134000 | 2024-04-30 3:43PM EDT | 134.00 | 2.57 | 2.10 | 2.50 | -0.07 | -2.65% | 2 | 6 | 74.15% |
| EL240510P00135000 | 2024-04-30 3:16PM EDT | 135.00 | 2.64 | 2.35 | 2.65 | -0.66 | -20.00% | 15 | 37 | 73.34% |
| EL240510P00136000 | 2024-04-30 9:56AM EDT | 136.00 | 2.70 | 2.60 | 3.00 | -1.00 | -27.03% | 1 | 123 | 73.66% |
| EL240510P00137000 | 2024-04-30 3:58PM EDT | 137.00 | 3.09 | 2.90 | 3.30 | -0.31 | -9.12% | 2 | 75 | 73.68% |
| EL240510P00138000 | 2024-04-30 3:46PM EDT | 138.00 | 3.80 | 3.20 | 3.60 | +0.50 | +15.15% | 44 | 12 | 73.44% |
| EL240510P00139000 | 2024-04-29 9:30AM EDT | 139.00 | 3.63 | 3.50 | 4.00 | 0.00 | - | 1 | 7 | 73.56% |
| EL240510P00140000 | 2024-04-30 2:43PM EDT | 140.00 | 4.00 | 3.70 | 4.30 | 0.00 | - | 184 | 192 | 72.29% |
| EL240510P00141000 | 2024-04-29 1:26PM EDT | 141.00 | 4.30 | 4.20 | 4.70 | 0.00 | - | 3 | 41 | 73.05% |
| EL240510P00142000 | 2024-04-29 10:24AM EDT | 142.00 | 4.90 | 4.60 | 5.10 | 0.00 | - | 5 | 19 | 73.00% |
| EL240510P00143000 | 2024-04-25 10:20AM EDT | 143.00 | 6.80 | 5.00 | 5.50 | 0.00 | - | 1 | 8 | 72.68% |
| EL240510P00144000 | 2024-04-29 1:21PM EDT | 144.00 | 5.70 | 5.40 | 7.20 | 0.00 | - | 1 | 19 | 79.00% |
| EL240510P00145000 | 2024-04-30 3:45PM EDT | 145.00 | 6.69 | 6.00 | 6.40 | +0.59 | +9.67% | 133 | 15 | 72.95% |
| EL240510P00146000 | 2024-04-29 3:31PM EDT | 146.00 | 6.68 | 6.40 | 6.90 | -0.32 | -4.57% | 1 | 18 | 72.46% |
| EL240510P00147000 | 2024-04-04 10:15AM EDT | 147.00 | 7.42 | 6.90 | 7.40 | +0.02 | +0.27% | 5 | 19 | 72.27% |
| EL240510P00148000 | 2024-04-30 2:04PM EDT | 148.00 | 7.40 | 7.40 | 8.00 | -0.60 | -7.50% | 74 | 25 | 72.36% |
| EL240510P00149000 | 2024-04-29 2:40PM EDT | 149.00 | 8.30 | 7.50 | 8.70 | 0.00 | - | 8 | 13 | 70.65% |
| EL240510P00150000 | 2024-04-30 3:56PM EDT | 150.00 | 8.80 | 8.50 | 9.10 | 0.00 | - | 11 | 18 | 71.84% |
| EL240510P00152500 | 2024-04-22 2:17PM EDT | 152.50 | 10.52 | 10.00 | 10.80 | +0.12 | +1.15% | 1 | 25 | 72.27% |
| EL240510P00155000 | 2024-04-05 3:51PM EDT | 155.00 | 14.45 | 11.60 | 12.30 | 0.00 | - | 1 | 4 | 70.75% |
| EL240510P00157500 | 2024-04-30 11:44AM EDT | 157.50 | 13.30 | 13.50 | 14.40 | +2.20 | +19.82% | 25 | 4 | 73.02% |
| EL240510P00160000 | 2024-04-30 9:46AM EDT | 160.00 | 15.50 | 15.20 | 16.40 | -4.69 | -23.23% | 1 | 2 | 72.31% |
| EL240510P00180000 | 2024-04-09 11:04AM EDT | 180.00 | 33.00 | 32.60 | 35.20 | 0.00 | - | - | 0 | 81.25% |
