Marchés français ouverture 1 h 17 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 642,30 -817,78 (-2,13 %) EUR/USD
1,0714 +0,0013 (+0,12 %) HANG SENG
17 248,50 +47,23 (+0,27 %) Bitcoin EUR
59 967,54 -2 330,56 (-3,74 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117C00055000 | 2024-02-20 4:12PM EDT | 55.00 | 89.83 | 90.50 | 95.00 | 0.00 | - | 1 | 3 | 57.96% |
| EL250117C00060000 | 2024-02-07 4:58PM EDT | 60.00 | 82.50 | 89.00 | 93.20 | 0.00 | - | 1 | 0 | 87.17% |
| EL250117C00065000 | 2024-02-07 10:34AM EDT | 65.00 | 82.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| EL250117C00070000 | 2024-03-12 11:23AM EDT | 70.00 | 84.92 | 73.80 | 76.80 | 0.00 | - | 1 | 2 | 0.00% |
| EL250117C00080000 | 2024-02-22 10:33AM EDT | 80.00 | 69.36 | 64.00 | 68.50 | 0.00 | - | 1 | 13 | 46.29% |
| EL250117C00090000 | 2024-03-15 10:04AM EDT | 90.00 | 65.00 | 52.50 | 54.60 | 0.00 | - | 1 | 16 | 0.00% |
| EL250117C00095000 | 2024-04-24 10:19AM EDT | 95.00 | 57.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EL250117C00100000 | 2024-04-19 10:30AM EDT | 100.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EL250117C00105000 | 2024-04-18 9:31AM EDT | 105.00 | 42.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117C00110000 | 2024-04-22 1:52PM EDT | 110.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EL250117C00115000 | 2024-04-22 1:16PM EDT | 115.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117C00120000 | 2024-04-18 9:52AM EDT | 120.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117C00125000 | 2024-04-24 2:00PM EDT | 125.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117C00130000 | 2024-04-12 12:11PM EDT | 130.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117C00135000 | 2024-04-19 12:27PM EDT | 135.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117C00140000 | 2024-04-19 12:55PM EDT | 140.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117C00145000 | 2024-04-23 2:41PM EDT | 145.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117C00150000 | 2024-04-23 10:33AM EDT | 150.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| EL250117C00155000 | 2024-04-24 11:17AM EDT | 155.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| EL250117C00160000 | 2024-04-24 11:15AM EDT | 160.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| EL250117C00165000 | 2024-04-24 3:37PM EDT | 165.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| EL250117C00170000 | 2024-04-24 3:47PM EDT | 170.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| EL250117C00175000 | 2024-04-24 3:54PM EDT | 175.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EL250117C00180000 | 2024-04-24 3:55PM EDT | 180.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| EL250117C00185000 | 2024-04-24 10:03AM EDT | 185.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| EL250117C00190000 | 2024-04-24 11:03AM EDT | 190.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| EL250117C00195000 | 2024-04-24 3:41PM EDT | 195.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EL250117C00200000 | 2024-04-24 2:43PM EDT | 200.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| EL250117C00205000 | 2024-04-23 9:41AM EDT | 205.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL250117C00210000 | 2024-04-24 3:20PM EDT | 210.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL250117C00215000 | 2024-04-16 10:24AM EDT | 215.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL250117C00220000 | 2024-04-16 10:23AM EDT | 220.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| EL250117C00225000 | 2024-04-22 1:36PM EDT | 225.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| EL250117C00230000 | 2024-04-22 10:03AM EDT | 230.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL250117C00235000 | 2024-03-22 10:01AM EDT | 235.00 | 1.80 | 1.75 | 1.95 | 0.00 | - | 14 | 139 | 37.57% |
| EL250117C00240000 | 2024-04-12 1:41PM EDT | 240.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL250117C00245000 | 2024-03-13 9:57AM EDT | 245.00 | 2.60 | 0.25 | 1.35 | 0.00 | - | 1 | 7 | 36.85% |
| EL250117C00250000 | 2024-04-04 1:48PM EDT | 250.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL250117C00255000 | 2024-02-29 4:22PM EDT | 255.00 | 1.65 | 1.60 | 1.80 | 0.00 | - | 2 | 68 | 41.43% |
| EL250117C00260000 | 2024-03-11 9:56AM EDT | 260.00 | 1.45 | 0.95 | 1.05 | 0.00 | - | 1 | 51 | 38.09% |
| EL250117C00265000 | 2024-02-05 10:30AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| EL250117C00270000 | 2024-04-24 10:02AM EDT | 270.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL250117C00275000 | 2024-04-02 10:38AM EDT | 275.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EL250117C00280000 | 2024-04-23 9:34AM EDT | 280.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| EL250117C00285000 | 2024-04-02 11:03AM EDT | 285.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EL250117C00290000 | 2024-01-25 1:34PM EDT | 290.00 | 0.39 | 0.30 | 1.15 | 0.00 | - | 1 | 32 | 44.29% |
| EL250117C00295000 | 2023-10-27 11:45AM EDT | 295.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 0 | 39.87% |
| EL250117C00300000 | 2024-04-16 9:39AM EDT | 300.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL250117C00310000 | 2023-10-25 9:43AM EDT | 310.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL250117C00320000 | 2023-11-06 12:00PM EDT | 320.00 | 0.30 | 0.05 | 1.10 | 0.00 | - | 1 | 18 | 48.72% |
| EL250117C00330000 | 2024-02-09 1:48PM EDT | 330.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 15 | 47.12% |
| EL250117C00340000 | 2023-10-12 9:46AM EDT | 340.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 30 | 54.52% |
| EL250117C00350000 | 2024-02-28 10:36AM EDT | 350.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 72 | 47.51% |
| EL250117C00360000 | 2023-07-13 11:52AM EDT | 360.00 | 1.32 | 0.40 | 2.25 | 0.00 | - | 2 | 8 | 56.03% |
| EL250117C00370000 | 2024-02-12 1:58PM EDT | 370.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 49.27% |
| EL250117C00380000 | 2023-08-23 10:38AM EDT | 380.00 | 0.50 | 0.05 | 2.45 | 0.00 | - | 1 | 15 | 58.01% |
| EL250117C00390000 | 2023-06-09 2:10PM EDT | 390.00 | 0.45 | 0.30 | 3.10 | 0.00 | - | 2 | 28 | 62.45% |
| EL250117C00400000 | 2024-02-05 12:04PM EDT | 400.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 55.43% |
| EL250117C00410000 | 2024-03-22 1:23PM EDT | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 52.05% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EL250117P00055000 | 2024-03-13 10:49AM EDT | 55.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 50 | 267 | 57.67% |
| EL250117P00060000 | 2024-03-22 10:30AM EDT | 60.00 | 0.32 | 0.10 | 0.40 | 0.00 | - | 4 | 510 | 53.52% |
| EL250117P00065000 | 2024-03-11 12:50PM EDT | 65.00 | 0.40 | 0.15 | 1.10 | 0.00 | - | 2 | 36 | 53.10% |
| EL250117P00070000 | 2024-04-12 12:50PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL250117P00075000 | 2024-04-12 12:50PM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EL250117P00080000 | 2024-04-16 12:06PM EDT | 80.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL250117P00085000 | 2024-04-05 3:51PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EL250117P00090000 | 2024-04-23 11:25AM EDT | 90.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EL250117P00095000 | 2024-04-19 10:04AM EDT | 95.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EL250117P00100000 | 2024-04-22 2:35PM EDT | 100.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| EL250117P00105000 | 2024-04-18 12:58PM EDT | 105.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EL250117P00110000 | 2024-04-23 10:03AM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL250117P00115000 | 2024-04-24 2:27PM EDT | 115.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| EL250117P00120000 | 2024-04-22 10:04AM EDT | 120.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EL250117P00125000 | 2024-04-18 1:00PM EDT | 125.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EL250117P00130000 | 2024-04-18 2:59PM EDT | 130.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| EL250117P00135000 | 2024-04-19 2:42PM EDT | 135.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| EL250117P00140000 | 2024-04-24 11:48AM EDT | 140.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| EL250117P00145000 | 2024-04-18 10:03AM EDT | 145.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| EL250117P00150000 | 2024-04-24 3:07PM EDT | 150.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00155000 | 2024-04-24 11:17AM EDT | 155.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| EL250117P00160000 | 2024-04-24 10:18AM EDT | 160.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| EL250117P00165000 | 2024-04-23 3:33PM EDT | 165.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| EL250117P00170000 | 2024-04-12 2:59PM EDT | 170.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117P00175000 | 2024-03-12 10:07AM EDT | 175.00 | 30.81 | 36.70 | 37.50 | 0.00 | - | 2 | 444 | 38.08% |
| EL250117P00180000 | 2024-03-11 9:30AM EDT | 180.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| EL250117P00185000 | 2024-03-04 3:35PM EDT | 185.00 | 41.80 | 41.70 | 43.90 | 0.00 | - | 1 | 17 | 34.79% |
| EL250117P00190000 | 2024-02-05 1:40PM EDT | 190.00 | 44.40 | 48.30 | 49.20 | 0.00 | - | 1 | 41 | 37.63% |
| EL250117P00195000 | 2023-12-04 12:27PM EDT | 195.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00200000 | 2024-02-05 10:47AM EDT | 200.00 | 51.10 | 56.70 | 57.90 | 0.00 | - | 15 | 22 | 38.22% |
| EL250117P00205000 | 2024-03-27 11:39AM EDT | 205.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00210000 | 2023-11-06 11:17AM EDT | 210.00 | 98.02 | 74.70 | 77.60 | 0.00 | - | 1 | 0 | 61.30% |
| EL250117P00215000 | 2023-08-21 3:29PM EDT | 215.00 | 64.98 | 63.70 | 65.40 | 0.00 | - | 13 | 11 | 0.00% |
| EL250117P00220000 | 2023-09-28 1:08PM EDT | 220.00 | 79.82 | 94.60 | 96.90 | 0.00 | - | 2 | 8 | 84.95% |
| EL250117P00225000 | 2023-09-13 2:05PM EDT | 225.00 | 72.50 | 86.40 | 88.30 | 0.00 | - | 9 | 0 | 57.96% |
| EL250117P00230000 | 2023-08-18 11:19AM EDT | 230.00 | 71.53 | 72.00 | 76.50 | 0.00 | - | 13 | 10 | 0.00% |
| EL250117P00235000 | 2023-07-27 12:47PM EDT | 235.00 | 59.85 | 80.00 | 84.60 | 0.00 | - | 13 | 20 | 0.00% |
| EL250117P00240000 | 2023-09-27 12:41PM EDT | 240.00 | 100.80 | 114.30 | 116.30 | 0.00 | - | 5 | 0 | 90.82% |
| EL250117P00245000 | 2023-07-24 11:16AM EDT | 245.00 | 70.93 | 91.00 | 92.80 | 0.00 | - | 12 | 0 | 0.00% |
| EL250117P00250000 | 2023-08-30 3:01PM EDT | 250.00 | 83.20 | 103.00 | 108.00 | 0.00 | - | 170 | 0 | 53.62% |
| EL250117P00255000 | 2023-06-09 2:11PM EDT | 255.00 | 78.67 | 63.50 | 66.10 | 0.00 | - | 11 | 0 | 0.00% |
| EL250117P00260000 | 2023-06-07 3:50PM EDT | 260.00 | 79.00 | 67.90 | 69.20 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00270000 | 2023-03-02 4:17PM EDT | 270.00 | 43.90 | 44.50 | 47.30 | 0.00 | - | 2 | 4 | 0.00% |
| EL250117P00280000 | 2022-12-27 2:13PM EDT | 280.00 | 60.90 | 40.10 | 44.90 | 0.00 | - | - | 200 | 0.00% |
| EL250117P00290000 | 2022-12-12 2:09PM EDT | 290.00 | 66.33 | 51.50 | 56.50 | 0.00 | - | - | 7 | 0.00% |
| EL250117P00300000 | 2023-05-04 3:33PM EDT | 300.00 | 99.40 | 109.00 | 114.00 | 0.00 | - | 1 | 0 | 0.00% |
| EL250117P00310000 | 2023-05-04 9:34AM EDT | 310.00 | 109.00 | 119.00 | 124.00 | 0.00 | - | 3 | 0 | 0.00% |
| EL250117P00320000 | 2023-06-07 3:50PM EDT | 320.00 | 138.00 | 125.00 | 130.00 | 0.00 | - | 2 | 0 | 0.00% |
| EL250117P00330000 | 2023-10-11 1:47PM EDT | 330.00 | 190.60 | 213.00 | 217.20 | 0.00 | - | 1 | 0 | 133.23% |
| EL250117P00340000 | 2022-09-28 10:13AM EDT | 340.00 | 118.32 | 132.50 | 137.50 | 0.00 | - | - | 10 | 0.00% |
| EL250117P00390000 | 2023-01-13 3:27PM EDT | 390.00 | 127.00 | 137.50 | 142.50 | 0.00 | - | 1 | 1 | 0.00% |
| EL250117P00400000 | 2023-05-03 1:20PM EDT | 400.00 | 193.13 | 209.00 | 214.50 | 0.00 | - | 4 | 0 | 0.00% |
