La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 270,68 +184,88 (+0,49 %) EUR/USD
1,0701 -0,0032 (-0,30 %) Gold future
2 349,40 +6,90 (+0,29 %) Bitcoin EUR
59 689,29 -680,35 (-1,13 %)
The Estée Lauder Companies Inc. (EL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240621C00070000 | 2024-03-12 11:23AM EDT | 70.00 | 83.72 | 73.00 | 75.40 | 0.00 | - | 1 | 2 | 0.00% |
| EL240621C00080000 | 2023-12-01 11:16AM EDT | 80.00 | 53.00 | 66.50 | 69.40 | 0.00 | - | 2 | 4 | 100.64% |
| EL240621C00085000 | 2023-11-13 3:42PM EDT | 85.00 | 33.30 | 60.20 | 61.50 | 0.00 | - | - | 2 | 0.00% |
| EL240621C00090000 | 2023-11-24 11:50AM EDT | 90.00 | 37.29 | 55.00 | 58.20 | 0.00 | - | 1 | 8 | 87.92% |
| EL240621C00095000 | 2023-11-14 12:23PM EDT | 95.00 | 33.10 | 52.30 | 56.50 | 0.00 | - | - | 2 | 94.46% |
| EL240621C00100000 | 2024-03-06 10:55AM EDT | 100.00 | 48.00 | 44.00 | 47.60 | 0.00 | - | 3 | 17 | 63.43% |
| EL240621C00105000 | 2024-02-05 1:18PM EDT | 105.00 | 49.00 | 40.50 | 42.90 | 0.00 | - | 1 | 35 | 61.08% |
| EL240621C00110000 | 2024-04-22 12:53PM EDT | 110.00 | 36.42 | 37.20 | 39.30 | 0.00 | - | 1 | 13 | 58.35% |
| EL240621C00115000 | 2024-02-16 1:28PM EDT | 115.00 | 33.80 | 35.10 | 39.30 | 0.00 | - | 70 | 143 | 81.81% |
| EL240621C00120000 | 2024-04-18 10:25AM EDT | 120.00 | 23.50 | 28.80 | 29.30 | 0.00 | - | 20 | 74 | 51.39% |
| EL240621C00125000 | 2024-03-14 9:50AM EDT | 125.00 | 34.25 | 18.30 | 19.80 | 0.00 | - | 1 | 162 | 0.00% |
| EL240621C00130000 | 2024-04-19 11:27AM EDT | 130.00 | 19.53 | 20.60 | 21.00 | 0.00 | - | 5 | 1,118 | 48.52% |
| EL240621C00135000 | 2024-04-26 10:35AM EDT | 135.00 | 15.35 | 17.00 | 17.30 | +1.05 | +7.34% | 1 | 159 | 46.75% |
| EL240621C00140000 | 2024-04-26 2:53PM EDT | 140.00 | 13.70 | 13.60 | 13.90 | +1.50 | +12.30% | 11 | 807 | 44.98% |
| EL240621C00145000 | 2024-04-26 2:14PM EDT | 145.00 | 10.80 | 10.90 | 11.20 | +0.61 | +5.99% | 3 | 218 | 44.79% |
| EL240621C00150000 | 2024-04-26 10:29AM EDT | 150.00 | 7.50 | 8.40 | 8.60 | +0.05 | +0.67% | 2 | 596 | 43.36% |
| EL240621C00155000 | 2024-04-26 10:04AM EDT | 155.00 | 5.90 | 6.50 | 6.70 | +0.50 | +9.26% | 3 | 1,529 | 43.34% |
| EL240621C00160000 | 2024-04-26 12:45PM EDT | 160.00 | 4.37 | 4.80 | 5.00 | -0.05 | -1.13% | 16 | 1,181 | 42.62% |
| EL240621C00165000 | 2024-04-26 3:25PM EDT | 165.00 | 3.60 | 3.50 | 3.70 | +0.40 | +12.90% | 25 | 2,265 | 42.25% |
| EL240621C00170000 | 2024-04-26 10:51AM EDT | 170.00 | 2.07 | 2.60 | 2.70 | -0.26 | -11.16% | 13 | 514 | 41.99% |
| EL240621C00175000 | 2024-04-26 2:27PM EDT | 175.00 | 1.80 | 1.85 | 2.00 | +0.18 | +11.11% | 1 | 953 | 42.20% |
| EL240621C00180000 | 2024-04-25 9:56AM EDT | 180.00 | 1.15 | 1.30 | 1.45 | 0.00 | - | 3 | 482 | 42.24% |
| EL240621C00185000 | 2024-04-26 9:48AM EDT | 185.00 | 0.80 | 0.90 | 1.00 | -0.20 | -20.00% | 3 | 2,074 | 41.87% |
| EL240621C00190000 | 2024-04-18 3:05PM EDT | 190.00 | 0.89 | 0.65 | 0.75 | 0.00 | - | 1 | 189 | 42.46% |
| EL240621C00195000 | 2024-04-19 2:49PM EDT | 195.00 | 0.56 | 0.45 | 0.55 | 0.00 | - | 1 | 28 | 42.82% |
| EL240621C00200000 | 2024-04-25 10:24AM EDT | 200.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 7 | 252 | 44.07% |
| EL240621C00205000 | 2024-04-12 9:45AM EDT | 205.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 79 | 51.64% |
| EL240621C00210000 | 2024-04-08 11:13AM EDT | 210.00 | 0.25 | 0.10 | 0.70 | 0.00 | - | 2 | 103 | 53.71% |
| EL240621C00215000 | 2024-04-23 11:59AM EDT | 215.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 2 | 40 | 54.79% |
| EL240621C00220000 | 2024-04-08 3:27PM EDT | 220.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 634 | 55.52% |
| EL240621C00225000 | 2024-03-21 10:04AM EDT | 225.00 | 0.39 | 0.05 | 0.65 | 0.00 | - | 1 | 59 | 54.59% |
| EL240621C00230000 | 2024-02-29 2:50PM EDT | 230.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 2 | 134 | 57.47% |
| EL240621C00235000 | 2023-11-08 11:27AM EDT | 235.00 | 0.05 | 0.25 | 0.95 | 0.00 | - | 1 | 20 | 64.55% |
| EL240621C00240000 | 2024-04-19 11:42AM EDT | 240.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 11 | 240 | 51.56% |
| EL240621C00245000 | 2023-11-01 10:02AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 25.00% |
| EL240621C00250000 | 2024-04-18 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 384 | 51.17% |
| EL240621C00255000 | 2024-04-15 2:23PM EDT | 255.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 61.04% |
| EL240621C00260000 | 2024-04-15 2:23PM EDT | 260.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 27 | 62.79% |
| EL240621C00265000 | 2024-04-15 2:24PM EDT | 265.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 19 | 36 | 61.91% |
| EL240621C00270000 | 2024-03-15 11:21AM EDT | 270.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 66.31% |
| EL240621C00275000 | 2024-02-05 10:51AM EDT | 275.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 10 | 83 | 79.88% |
| EL240621C00280000 | 2023-08-02 10:49AM EDT | 280.00 | 1.50 | 0.25 | 0.90 | 0.00 | - | 3 | 4 | 82.28% |
| EL240621C00285000 | 2023-08-07 9:31AM EDT | 285.00 | 2.00 | 0.25 | 0.75 | 0.00 | - | - | 1 | 82.28% |
| EL240621C00290000 | 2024-04-02 2:24PM EDT | 290.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 5 | 17 | 72.75% |
| EL240621C00300000 | 2024-02-14 12:11PM EDT | 300.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 265 | 68.75% |
| EL240621C00320000 | 2023-10-18 9:30AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 50.00% |
| EL240621C00330000 | 2023-08-02 11:20AM EDT | 330.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 92.68% |
| EL240621C00340000 | 2023-05-03 11:29AM EDT | 340.00 | 1.70 | 0.10 | 1.95 | 0.00 | - | 1 | 6 | 111.04% |
| EL240621C00350000 | 2023-06-20 9:59AM EDT | 350.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EL240621P00060000 | 2023-12-12 12:12PM EDT | 60.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 109.08% |
| EL240621P00065000 | 2024-03-06 10:46AM EDT | 65.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 93.75% |
| EL240621P00070000 | 2024-03-13 10:22AM EDT | 70.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 50 | 1,058 | 85.94% |
| EL240621P00075000 | 2024-04-03 3:51PM EDT | 75.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 88 | 70.31% |
| EL240621P00080000 | 2024-03-11 10:10AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 66.41% |
| EL240621P00085000 | 2024-04-26 11:15AM EDT | 85.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 106 | 62.21% |
| EL240621P00090000 | 2024-04-26 3:11PM EDT | 90.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 2 | 306 | 57.81% |
| EL240621P00095000 | 2024-04-15 3:25PM EDT | 95.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 3 | 410 | 59.57% |
| EL240621P00100000 | 2024-04-19 2:32PM EDT | 100.00 | 0.34 | 0.10 | 0.75 | 0.00 | - | 100 | 922 | 55.42% |
| EL240621P00105000 | 2024-04-24 2:18PM EDT | 105.00 | 0.39 | 0.15 | 0.75 | 0.00 | - | 1 | 259 | 55.57% |
| EL240621P00110000 | 2024-04-24 12:10PM EDT | 110.00 | 0.56 | 0.55 | 1.00 | 0.00 | - | 1 | 542 | 52.71% |
| EL240621P00115000 | 2024-04-26 1:01PM EDT | 115.00 | 1.00 | 0.90 | 1.00 | -0.25 | -20.00% | 5 | 529 | 46.24% |
| EL240621P00120000 | 2024-04-26 10:15AM EDT | 120.00 | 1.60 | 1.40 | 1.50 | +0.11 | +7.38% | 6 | 1,263 | 44.87% |
| EL240621P00125000 | 2024-04-26 1:26PM EDT | 125.00 | 2.20 | 2.10 | 2.25 | 0.00 | - | 1 | 688 | 43.93% |
| EL240621P00130000 | 2024-04-26 10:44AM EDT | 130.00 | 3.70 | 3.10 | 3.30 | -0.20 | -5.13% | 9 | 2,316 | 43.20% |
| EL240621P00135000 | 2024-04-26 1:35PM EDT | 135.00 | 4.58 | 4.40 | 4.60 | -0.62 | -11.92% | 10 | 640 | 42.08% |
| EL240621P00140000 | 2024-04-26 2:19PM EDT | 140.00 | 6.50 | 6.10 | 6.40 | -0.49 | -7.01% | 4 | 1,737 | 41.65% |
| EL240621P00145000 | 2024-04-26 1:35PM EDT | 145.00 | 8.43 | 8.40 | 8.60 | -0.92 | -9.84% | 13 | 678 | 41.19% |
| EL240621P00150000 | 2024-04-26 10:35AM EDT | 150.00 | 12.20 | 10.80 | 11.10 | +1.20 | +10.91% | 1 | 925 | 40.23% |
| EL240621P00155000 | 2024-04-25 11:56AM EDT | 155.00 | 15.60 | 13.80 | 14.10 | 0.00 | - | 1 | 443 | 39.66% |
| EL240621P00160000 | 2024-04-17 11:56AM EDT | 160.00 | 24.09 | 17.10 | 17.50 | 0.00 | - | 1 | 1,065 | 39.16% |
| EL240621P00165000 | 2024-04-19 3:07PM EDT | 165.00 | 23.70 | 19.50 | 21.20 | 0.00 | - | 1 | 624 | 38.38% |
| EL240621P00170000 | 2024-04-04 11:07AM EDT | 170.00 | 24.50 | 24.40 | 25.50 | 0.00 | - | 4 | 778 | 39.42% |
| EL240621P00175000 | 2024-03-27 3:59PM EDT | 175.00 | 30.82 | 29.10 | 30.00 | 0.00 | - | 2 | 120 | 40.63% |
| EL240621P00180000 | 2024-03-13 3:03PM EDT | 180.00 | 24.80 | 39.60 | 43.00 | 0.00 | - | 15 | 56 | 80.43% |
| EL240621P00185000 | 2023-12-01 2:05PM EDT | 185.00 | 53.50 | 40.30 | 42.10 | 0.00 | - | 1 | 5 | 57.36% |
| EL240621P00190000 | 2024-04-18 12:03PM EDT | 190.00 | 45.11 | 42.30 | 43.80 | 0.00 | - | 1 | 3 | 40.16% |
| EL240621P00195000 | 2023-11-03 11:31AM EDT | 195.00 | 83.00 | 62.20 | 64.50 | 0.00 | - | 23 | 1 | 128.13% |
| EL240621P00200000 | 2024-01-12 12:29PM EDT | 200.00 | 64.00 | 55.20 | 58.10 | 0.00 | - | 1 | 1 | 72.14% |
| EL240621P00205000 | 2023-09-28 10:38AM EDT | 205.00 | 66.10 | 79.60 | 81.60 | 0.00 | - | 10 | 0 | 169.49% |
| EL240621P00210000 | 2023-12-29 1:37PM EDT | 210.00 | 63.79 | 73.10 | 76.60 | 0.00 | - | 1 | 0 | 124.81% |
| EL240621P00215000 | 2023-10-04 2:47PM EDT | 215.00 | 74.40 | 103.20 | 106.40 | 0.00 | - | 23 | 0 | 239.62% |
| EL240621P00220000 | 2023-08-31 10:01AM EDT | 220.00 | 55.15 | 73.60 | 77.30 | 0.00 | - | 1 | 0 | 76.25% |
| EL240621P00225000 | 2023-08-18 3:47PM EDT | 225.00 | 68.96 | 67.90 | 70.60 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00230000 | 2023-08-31 3:48PM EDT | 230.00 | 68.50 | 83.50 | 87.40 | 0.00 | - | 842 | 0 | 81.98% |
| EL240621P00235000 | 2024-03-26 3:54PM EDT | 235.00 | 95.46 | 88.40 | 91.70 | 0.00 | - | 1 | 0 | 80.82% |
| EL240621P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 102.25 | 91.60 | 94.90 | 0.00 | - | 3 | 3 | 81.81% |
| EL240621P00245000 | 2024-04-17 3:51PM EDT | 245.00 | 107.27 | 96.00 | 98.60 | 0.00 | - | 3 | 0 | 64.01% |
| EL240621P00250000 | 2023-09-27 11:31AM EDT | 250.00 | 110.90 | 124.50 | 126.70 | 0.00 | - | 4 | 0 | 203.28% |
| EL240621P00260000 | 2023-05-31 10:00AM EDT | 260.00 | 74.12 | 63.10 | 65.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL240621P00270000 | 2023-05-10 9:38AM EDT | 270.00 | 68.30 | 89.10 | 93.90 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00280000 | 2023-05-03 11:45AM EDT | 280.00 | 76.55 | 92.00 | 97.00 | 0.00 | - | 10 | 0 | 0.00% |
| EL240621P00290000 | 2023-05-05 1:55PM EDT | 290.00 | 90.07 | 99.10 | 104.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL240621P00330000 | 2023-07-31 12:29PM EDT | 330.00 | 150.10 | 164.00 | 168.30 | 0.00 | - | - | 0 | 0.00% |
| EL240621P00370000 | 2024-04-10 2:19PM EDT | 370.00 | 225.40 | 221.00 | 225.00 | 0.00 | - | - | 0 | 131.57% |
